[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMFL":3,"homepage-market-summary":30,"stock-historical-OMFL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OMFL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Russell 1000 Dynamic Multifactor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7684,0.54408,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.19,71.04,71.31,71.02,70.81,0.38,0.54,367644.121289,71.51,57.12,208607.31561159523,97.8,2236,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},51.9,208132,75968043.534122,34.93,"2025-04-24",[184,187,195,206,216,226,235,245,256,267,277,287,296,304,311,321,331,339,349,360,367,377,385,393,401,411,422,432,442,448,455,465,472,480,489,497,505,515,523,531,539,549,556,563,573,581,591,602,612,623,629,639,648,659,667,676,685,695,704,713,720,730,736,744,752,757,764,770,777,784,792,798,804,810,818,824,831,840,847,856,861,870,878,886,892,900,907,913,919,924,929,933,939,944,949,956,963,971,977,984,992,999,1004,1011,1017,1024,1031,1038,1045,1051,1059,1066,1074,1081,1087,1094,1100,1108,1115,1122,1129,1136,1144,1151,1158,1165,1174,1180,1187,1193,1199,1207,1213,1221,1229,1234,1240,1248,1257,1264,1272,1277,1283,1289,1295,1303,1308,1315,1324,1332,1339,1347,1352,1357,1363,1371,1379,1387,1394,1401,1407,1413,1420,1426,1432,1439,1445,1452,1460,1464,1468,1473,1480,1485,1491,1494,1499,1503,1509,1517,1525,1530,1534,1538,1544,1550,1554,1557,1563,1567,1572,1578,1583,1586,1590,1595,1599,1606,1611,1617,1622,1630,1638,1643,1650,1657,1663,1667,1671,1677,1683,1687,1692,1697,1705,1711,1718,1725,1731,1739,1746,1753,1760,1767,1774,1780,1787,1792,1799,1806,1811,1817,1823,1828,1833,1839,1842,1849,1853,1857,1862,1867,1870,1876,1881,1886,1891,1897,1905,1910,1913,1918,1924,1926,1931,1936,1940,1944,1950,1954,1959,1965,1969,1974,1979,1982,1988,1994,1998,2003,2008,2013,2017,2022,2027,2033,2040,2045,2050,2055,2059,2065,2070,2077,2083,2087,2091,2094,2099,2104,2111,2113,2119,2124,2130,2137,2144,2152,2158,2165,2169,2175,2181,2186,2189,2194,2200,2205,2212,2219,2225,2232,2239,2245,2248,2253,2258,2263,2268,2272,2278,2285,2292,2299,2306,2313,2320,2327,2332,2337,2345,2349,2354,2358,2363,2366,2372,2377,2384,2390,2397,2403,2409,2416,2421,2427,2434,2439,2442,2447,2451,2458,2462,2468,2475,2482,2489,2495,2501,2508,2515,2522,2529,2536,2542],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2278,71.1793,{"date":40,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},70.25,70.97,0.505,0.72,171000.591749,1313,70.7258,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",70.41,70.485,70.15,70.305,0.455,0.65,142099.67615,1135,70.2866,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":81,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",69.98,70.06,69.53,69.85,0.2,223194.052852,1736,69.7756,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",70.08,70.39,69.71,-0.23,-0.33,402044.480924,1251,70.1467,{"date":227,"open":228,"high":228,"low":220,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",70.1,69.94,-0.18,-0.26,320787.798499,1918,69.906,{"date":236,"open":218,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",70.4,69.91,70.12,-0.285,-0.4,577184.937786,2830,70.1473,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",70,70.49,69.89,70.405,0.45,0.64,178375.088891,1415,70.2984,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",69.69,70.07,69.68,69.955,-0.025,-0.04,263420.592824,2084,69.8858,{"date":268,"open":269,"high":270,"low":271,"close":208,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",70.28,70.355,69.87,-0.43,-0.61,145754.819581,1068,70.033,{"date":278,"open":279,"high":280,"low":281,"close":197,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",70.51,70.52,70.31,0.02,0.03,80385.51284,821,70.4113,{"date":288,"open":211,"high":289,"low":290,"close":219,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",70.53,69.79,0.68,0.98,199271.398861,911,70.3434,{"date":297,"open":298,"high":299,"low":300,"close":220,"change":282,"percent_change":283,"volume":301,"transactions":302,"vwap":303},"2026-09-18",69.67,69.76,69.435,84198.20241,661,69.6216,{"date":305,"open":247,"high":247,"low":306,"close":258,"change":158,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",69.465,0.8,79104.3808,841,69.6564,{"date":312,"open":313,"high":299,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",69.64,68.81,69.14,-0.31,-0.45,109248.7397,978,69.3856,{"date":322,"open":258,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",69.81,69.33,69.45,-0.34,-0.49,90666.35689,853,69.4466,{"date":332,"open":333,"high":334,"low":333,"close":290,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",69.51,69.97,-0.01,127489.827278,1362,69.8053,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",69.66,69.95,69.8,0.59,0.85,105974.122331,857,69.8646,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",69.17,69.345,68.99,69.21,-0.22,-0.32,174567.711331,1176,69.184,{"date":361,"open":341,"high":341,"low":352,"close":362,"change":317,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",69.43,-0.64,97695.832256,1224,69.4699,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",70.3,69.825,69.88,-0.65,-0.92,136453.583923,1041,69.9175,{"date":378,"open":379,"high":380,"low":248,"close":289,"change":241,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",70.78,70.83,-0.56,75675.608958,879,70.6001,{"date":386,"open":387,"high":388,"low":280,"close":389,"change":390,"percent_change":307,"volume":391,"transactions":319,"vwap":392},"2026-09-03",70.655,70.98,70.93,0.56,100692.569193,70.8793,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":106,"percent_change":80,"volume":398,"transactions":399,"vwap":400},"2026-09-02",70.17,70.48,70.37,150498.660778,1306,70.3813,{"date":402,"open":228,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",70.439,70.01,70.13,-0.42,-0.6,238688.522112,1232,70.2461,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",70.69,70.75,70.377939,70.55,-0.355,-0.5,93682.186641,1211,70.4997,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":375,"vwap":431},"2026-08-28",71.17,71.355,70.85,70.905,-0.145,-0.2,92803.30878,71.0239,{"date":433,"open":434,"high":424,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",70.92,70.7961,71.05,0.12,0.17,60241.915883,837,71.0231,{"date":443,"open":444,"high":18,"low":444,"close":389,"change":282,"percent_change":283,"volume":445,"transactions":446,"vwap":447},"2026-08-26",70.73,110876.139698,944,70.9121,{"date":449,"open":18,"high":18,"low":450,"close":451,"change":81,"percent_change":212,"volume":452,"transactions":453,"vwap":454},"2026-08-25",70.67,70.91,76377.766361,742,70.8411,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",70.6,70.86,70.77,0.07,0.1,93004.469319,803,70.757,{"date":466,"open":413,"high":467,"low":280,"close":468,"change":80,"percent_change":167,"volume":469,"transactions":470,"vwap":471},"2026-08-21",70.9,70.7,53402.117331,714,70.735,{"date":473,"open":457,"high":389,"low":474,"close":475,"change":407,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",70.35,70.36,-0.85,160854.36289,1243,70.7128,{"date":481,"open":380,"high":482,"low":380,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",71.41,70.96,0.23,0.33,69360.40793,805,71.1427,{"date":490,"open":491,"high":492,"low":450,"close":444,"change":111,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",70.71,70.87,-0.24,74587.294502,814,70.7956,{"date":498,"open":17,"high":17,"low":499,"close":467,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",70.88,-0.37,-0.52,110445.9643,975,71.0116,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",71.49,71.175,71.27,-0.15,-0.21,183411.11611,705,71.2234,{"date":516,"open":517,"high":25,"low":518,"close":519,"change":80,"percent_change":167,"volume":520,"transactions":521,"vwap":522},"2026-08-13",71.32,71.152,71.42,84788.55099,802,71.3605,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":460,"percent_change":461,"volume":528,"transactions":529,"vwap":530},"2026-08-12",71.2,70.965,71.08,204446.254412,890,71.1122,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":355,"percent_change":316,"volume":537,"transactions":347,"vwap":538},"2026-08-11",71.365,71.37,70.94,71.01,70573.369122,71.0799,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",71.09,71.35,71.23,0.06,0.08,89968.124148,999,71.1883,{"date":550,"open":467,"high":543,"low":467,"close":424,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",0.29,0.41,80326.502522,683,71.1094,{"date":557,"open":451,"high":558,"low":559,"close":499,"change":151,"percent_change":544,"volume":560,"transactions":561,"vwap":562},"2026-08-06",71.03,70.68,94611.287797,832,70.8361,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",71.48,70.805,70.84,-0.095,-0.13,231242.775626,1641,70.9627,{"date":574,"open":247,"high":527,"low":247,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",70.935,1.005,1.44,72711.637871,878,70.6954,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":87,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",69.49,70.02,69.3,69.93,1.07,97077.318053,844,69.8311,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",68.97,69.37,68.445,69.19,0.19,0.28,70515.27003,950,68.9807,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":87,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",68.77,69.06,68.4,69,1.08,88285.9154,870,68.7952,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",68.87,69.31,68.24,68.26,-0.74,-1.07,145846.00294,1142,68.7277,{"date":624,"open":625,"high":354,"low":625,"close":607,"change":22,"percent_change":158,"volume":626,"transactions":627,"vwap":628},"2026-07-28",68.65,96580.0186,827,68.9987,{"date":630,"open":631,"high":614,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",68.785,68.37,68.62,0.3,0.44,163721.646443,1087,68.5054,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":127,"volume":645,"transactions":646,"vwap":647},"2026-07-24",68.02,68.655,68.32,0.32,85176.551393,824,68.444,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",67.83,68.18,67.75,68,-0.57,-0.83,69986.453273,758,67.8867,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":355,"percent_change":356,"volume":664,"transactions":665,"vwap":666},"2026-07-22",68.57,68.86,68.53,109238.392286,965,68.7037,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":634,"percent_change":635,"volume":673,"transactions":674,"vwap":675},"2026-07-21",68.78,68.8599,68.5,68.79,88431.247094,789,68.7742,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":230,"percent_change":231,"volume":682,"transactions":683,"vwap":684},"2026-07-20",68.92,69.011,68.47,68.49,88413.45318,976,68.6852,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",68.545,68.961139,68.67,-0.66,-0.95,173361.741126,1672,68.7794,{"date":696,"open":697,"high":698,"low":699,"close":324,"change":438,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",69.095,69.46,69.09,0.25,97591.715815,934,69.2887,{"date":705,"open":706,"high":354,"low":707,"close":708,"change":709,"percent_change":22,"volume":710,"transactions":711,"vwap":712},"2026-07-15",69.03,68.895,69.16,0.26,157383.071095,1372,69.0663,{"date":714,"open":354,"high":354,"low":715,"close":716,"change":335,"percent_change":335,"volume":717,"transactions":718,"vwap":719},"2026-07-14",68.82,68.9,89107.960395,901,68.9366,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":231,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",68.89,69.26,68.815,68.91,-0.38,124494.03456,1263,69.0137,{"date":731,"open":732,"high":733,"low":734,"close":351,"change":484,"percent_change":485,"volume":735,"transactions":9,"vwap":351},"2026-07-10",68.74,69.205,68.55,87700,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-07-09",68.63,68.94,68.58,0.43,0.63,56700,{"date":745,"open":746,"high":740,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",68.46,68.12,68.51,-0.28,-0.41,122700,{"date":753,"open":716,"high":754,"low":755,"close":672,"change":326,"percent_change":327,"volume":756,"transactions":9,"vwap":672},"2026-07-07",69.014999,68.68,182800,{"date":758,"open":759,"high":760,"low":724,"close":761,"change":762,"percent_change":251,"volume":763,"transactions":9,"vwap":761},"2026-07-06",69.055,69.194,69.13,0.31,111700,{"date":765,"open":689,"high":766,"low":767,"close":715,"change":768,"percent_change":101,"volume":769,"transactions":9,"vwap":715},"2026-07-02",69.029999,68.38,0.36,276200,{"date":771,"open":632,"high":772,"low":773,"close":746,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":746},"2026-07-01",68.84,68.255,-0.08,-0.12,113600,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":167,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",68.040001,68.66,68.54,0.71,95300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":783,"transactions":9,"vwap":789},"2026-06-29",67.58,68.095001,67.51,68.059998,0.89,1.32,{"date":793,"open":794,"high":795,"low":796,"close":794,"change":326,"percent_change":418,"volume":797,"transactions":9,"vwap":794},"2026-06-26",67.17,67.72,67.12,117600,{"date":799,"open":800,"high":800,"low":801,"close":788,"change":802,"percent_change":597,"volume":803,"transactions":9,"vwap":788},"2026-06-25",68.080002,67.32,0.13,120900,{"date":805,"open":806,"high":807,"low":794,"close":808,"change":212,"percent_change":634,"volume":809,"transactions":9,"vwap":808},"2026-06-24",67.41,67.87,67.38,131100,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",67.080002,67.66,67.18,-0.99,-1.45,150200,{"date":819,"open":820,"high":738,"low":653,"close":821,"change":822,"percent_change":654,"volume":823,"transactions":9,"vwap":821},"2026-06-22",68.39,68.17,-0.39,118200,{"date":825,"open":738,"high":826,"low":827,"close":828,"change":829,"percent_change":122,"volume":830,"transactions":9,"vwap":828},"2026-06-18",68.73,68.36,68.56,0.61,172900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",68.98,69.059998,67.859,67.95,-0.88,-1.28,148500,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":822,"volume":846,"transactions":9,"vwap":844},"2026-06-16",69.089996,69.363,68.83,-0.27,104100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",69.040001,69.29,68.875,69.099998,1.02,1.5,112900,{"date":857,"open":858,"high":643,"low":859,"close":800,"change":551,"percent_change":741,"volume":860,"transactions":9,"vwap":800},"2026-06-12",67.88,67.57,147400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",67.059998,67.98,66.705,67.79,1.13,1.7,179800,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",67.14,67.74,66.66,-0.89,-1.32,252300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",67.81,68.225,66.36,67.55,0,205100,{"date":887,"open":888,"high":889,"low":890,"close":883,"change":545,"percent_change":437,"volume":891,"transactions":9,"vwap":883},"2026-06-08",67.8,68.15,67.49,164000,{"date":893,"open":894,"high":633,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",68.35,67.42,67.47,-1.46,-2.12,109700,{"date":901,"open":902,"high":766,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",68.45,68.93,0.39,0.57,126900,{"date":908,"open":680,"high":755,"low":909,"close":781,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":781},"2026-06-03",68.42,-0.07,-0.1,140800,{"date":914,"open":915,"high":689,"low":916,"close":917,"change":283,"percent_change":151,"volume":918,"transactions":9,"vwap":917},"2026-06-02",68.34,68.27,68.61,161200,{"date":920,"open":820,"high":921,"low":643,"close":740,"change":544,"percent_change":922,"volume":923,"transactions":9,"vwap":740},"2026-06-01",68.69,0.09,169800,{"date":925,"open":926,"high":614,"low":927,"close":927,"change":510,"percent_change":355,"volume":928,"transactions":9,"vwap":927},"2026-05-29",68.7,68.52,119300,{"date":930,"open":931,"high":604,"low":916,"close":689,"change":212,"percent_change":551,"volume":932,"transactions":9,"vwap":689},"2026-05-28",68.425,102400,{"date":934,"open":661,"high":669,"low":935,"close":680,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":680},"2026-05-27",68.41,-0.11,-0.16,76000,{"date":940,"open":680,"high":926,"low":941,"close":740,"change":127,"percent_change":942,"volume":943,"transactions":9,"vwap":740},"2026-05-26",68.333,0.69,187200,{"date":945,"open":946,"high":643,"low":946,"close":947,"change":635,"percent_change":202,"volume":948,"transactions":9,"vwap":947},"2026-05-22",67.9,68.11,271800,{"date":950,"open":794,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":823,"transactions":9,"vwap":953},"2026-05-21",67.82,67.040001,67.67,0.11,0.16,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":742,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",67.050003,67.56,66.887,0.94,107400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":327,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-19",67,67.31,66.88,66.93,-0.73,213800,{"date":972,"open":973,"high":974,"low":958,"close":895,"change":975,"percent_change":598,"volume":976,"transactions":9,"vwap":895},"2026-05-18",67.29,67.523,0.185,227700,{"date":978,"open":979,"high":980,"low":872,"close":981,"change":982,"percent_change":969,"volume":983,"transactions":9,"vwap":981},"2026-05-15",67.26,67.545,67.235,-0.495,92500,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",67.54,67.915,67.73,0.27,0.4,82100,{"date":993,"open":994,"high":786,"low":995,"close":996,"change":485,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-13",67.15,67.029999,67.46,0.49,105000,{"date":1000,"open":965,"high":814,"low":1001,"close":1002,"change":510,"percent_change":355,"volume":1003,"transactions":9,"vwap":1002},"2026-05-12",66.71,67.13,108800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":335,"percent_change":335,"volume":1010,"transactions":9,"vwap":1009},"2026-05-11",67.25,67.575,67.22,67.28,136800,{"date":1012,"open":1013,"high":1014,"low":965,"close":973,"change":390,"percent_change":1015,"volume":1016,"transactions":9,"vwap":973},"2026-05-08",67.07,67.37,0.84,90600,{"date":1018,"open":1019,"high":1013,"low":1020,"close":1021,"change":1022,"percent_change":749,"volume":1023,"transactions":9,"vwap":1021},"2026-05-07",66.97,66.6,66.73,-0.19,373100,{"date":1025,"open":1026,"high":1019,"low":1027,"close":1028,"change":291,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-06",66.64,66.57,66.92,1.03,125500,{"date":1032,"open":1033,"high":882,"low":1034,"close":1035,"change":1036,"percent_change":853,"volume":1037,"transactions":9,"vwap":1035},"2026-05-05",65.87,65.86,66.24,0.67,90500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":356,"percent_change":327,"volume":1044,"transactions":9,"vwap":1043},"2026-05-04",65.75,65.97,65.37,65.57,133300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":151,"percent_change":544,"volume":1050,"transactions":9,"vwap":1049},"2026-05-01",66.019997,66.28,65.89,132600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":587,"volume":1058,"transactions":9,"vwap":1056},"2026-04-30",65.51,65.95,65.25,65.85,0.7,89100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":437,"percent_change":53,"volume":1065,"transactions":9,"vwap":1064},"2026-04-29",65.029999,65.19,64.91,65.15,105400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1061,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-04-28",65.080002,65.18,64.96,-0.29,-0.44,139500,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":283,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-27",65.14,65.4,65.32,0.05,98800,{"date":1082,"open":1061,"high":1083,"low":1084,"close":1085,"change":552,"percent_change":742,"volume":1086,"transactions":9,"vwap":1085},"2026-04-24",65.33,64.94,65.29,161600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":511,"percent_change":356,"volume":1093,"transactions":9,"vwap":1092},"2026-04-23",64.85,65.059998,64.344,64.88,133900,{"date":1095,"open":1061,"high":1064,"low":1096,"close":1097,"change":101,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-22",64.9,65.089996,0.82,219300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":317,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",65.13,65.22,64.49,64.56,-0.69,207600,{"date":1109,"open":1096,"high":1110,"low":1092,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-20",65.131,65.010002,-0.06,-0.09,94000,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":122,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-17",64.51,65.2,65.07,1.4,207400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":335,"percent_change":1128,"volume":797,"transactions":9,"vwap":1127},"2026-04-16",64.205,64.32,64.059998,64.17,-0.02,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":551,"percent_change":251,"volume":1135,"transactions":9,"vwap":1134},"2026-04-15",63.86,64.195,63.69,64.18,278100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-04-14",63.49,63.89,63.4,0.58,0.92,131200,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":23,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-13",62.55,63.33,63.31,0.86,145400,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":356,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-10",63.19,62.71,62.77,-0.51,241000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":989,"percent_change":741,"volume":1164,"transactions":9,"vwap":1163},"2026-04-09",62.64,63.175,62.565,63.09,190400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-08",62.81,62.85,62.45,62.82,1.55,2.53,270800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":438,"percent_change":598,"volume":1179,"transactions":9,"vwap":1177},"2026-04-07",60.91,61.27,60.68,232800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":762,"percent_change":95,"volume":1186,"transactions":9,"vwap":1185},"2026-04-06",60.765,61.12,60.72,61.099998,234000,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":954,"percent_change":53,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",59.85,60.99,60.79,480300,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1178,"change":390,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1178},"2026-04-01",60.41,60.96,0.93,230500,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",59.099998,60.18,60.12,1.51,2.58,304400,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":690,"percent_change":1212,"volume":918,"transactions":9,"vwap":1211},"2026-03-30",59.74,58.38,58.61,-1.11,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":815,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",59.75,59.952,59.17,59.27,-0.59,190000,{"date":1222,"open":1223,"high":1178,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",60.42,59.81,59.86,-1.05,-1.72,285700,{"date":1230,"open":1231,"high":1232,"low":1178,"close":1176,"change":955,"percent_change":709,"volume":1233,"transactions":9,"vwap":1176},"2026-03-25",61.044998,61.23,163700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":88,"percent_change":768,"volume":1239,"transactions":9,"vwap":1238},"2026-03-24",60.080002,61,60.75,154700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1057,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",60.69,61.245,60.39,60.53,0.42,305500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",61.029999,61.040001,59.79,60.11,-1.08,-1.76,124000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":221,"volume":1263,"transactions":9,"vwap":1261},"2026-03-19",60.63,61.54,61.19,-0.14,179100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":976,"transactions":9,"vwap":1269},"2026-03-18",61.88,62.080002,61.325,61.33,-0.75,-1.21,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1267,"change":552,"percent_change":38,"volume":1276,"transactions":9,"vwap":1267},"2026-03-17",61.98,62.295,176600,{"date":1278,"open":1279,"high":1274,"low":1280,"close":1281,"change":829,"percent_change":175,"volume":1282,"transactions":9,"vwap":1281},"2026-03-16",61.61,61.57,61.67,883300,{"date":1284,"open":1285,"high":1286,"low":1190,"close":1287,"change":111,"percent_change":749,"volume":1288,"transactions":9,"vwap":1287},"2026-03-13",61.47,61.835,61.060001,168400,{"date":1290,"open":1285,"high":1291,"low":1292,"close":1232,"change":172,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1232},"2026-03-12",61.73,61.18,-1.15,164700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":106,"volume":1302,"transactions":9,"vwap":1300},"2026-03-11",61.74,62.18,61.69,61.94,0.15,276300,{"date":1304,"open":1305,"high":1306,"low":1291,"close":1305,"change":911,"percent_change":937,"volume":1307,"transactions":9,"vwap":1305},"2026-03-10",61.79,62.46,493700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":829,"percent_change":175,"volume":1314,"transactions":9,"vwap":1313},"2026-03-09",60.62,61.95,60.27,61.89,1193900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-06",61.46,61.68,61.11,61.28,-1.02,-1.64,258200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":969,"volume":1331,"transactions":9,"vwap":1329},"2026-03-05",62.39,62.84,61.72,62.3,-0.46,204000,{"date":1333,"open":1334,"high":1335,"low":1275,"close":1336,"change":1337,"percent_change":307,"volume":1338,"transactions":9,"vwap":1336},"2026-03-04",62.49,62.91,62.76,0.5,113100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":476,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-03",61.83,62.48,61.09,62.26,-1.35,221400,{"date":1348,"open":1298,"high":1349,"low":1298,"close":1350,"change":437,"percent_change":597,"volume":1351,"transactions":9,"vwap":1350},"2026-03-02",63.27,63.11,294900,{"date":1353,"open":1167,"high":1354,"low":1160,"close":1355,"change":750,"percent_change":372,"volume":1356,"transactions":9,"vwap":1355},"2026-02-27",63.014999,62.99,289800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1140,"change":111,"percent_change":845,"volume":1362,"transactions":9,"vwap":1140},"2026-02-26",63.51,63.64,62.9,161900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1098,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",63.3,63.63,63.25,63.57,0.52,120600,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-24",62.37,63.14,63.049999,0.62,0.99,203100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":815,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-23",63.13,63.315,62.15,62.43,-1.56,177500,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":127,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-20",62.67,63.465,63.42,0.75,177400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":111,"percent_change":845,"volume":1400,"transactions":9,"vwap":1399},"2026-02-19",62.93,63.029999,62.58,62.95,148700,{"date":1402,"open":1403,"high":1391,"low":1404,"close":1405,"change":390,"percent_change":122,"volume":1406,"transactions":9,"vwap":1405},"2026-02-18",62.73,62.72,63.12,406700,{"date":1408,"open":1329,"high":1409,"low":1410,"close":1411,"change":335,"percent_change":1128,"volume":1412,"transactions":9,"vwap":1411},"2026-02-17",62.745,61.8,62.56,2153800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":989,"percent_change":741,"volume":1419,"transactions":9,"vwap":1418},"2026-02-13",62.41,62.94,61.97,62.57,324400,{"date":1421,"open":1133,"high":1422,"low":1298,"close":1329,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1329},"2026-02-12",63.915,-1.19,-1.87,341800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1138,"change":212,"percent_change":644,"volume":1431,"transactions":9,"vwap":1138},"2026-02-11",63.81,63.99,63.080002,395900,{"date":1433,"open":1434,"high":1435,"low":1349,"close":1436,"change":937,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-10",63.46,63.66,63.29,-0.25,559100,{"date":1440,"open":1441,"high":1366,"low":1442,"close":1443,"change":598,"percent_change":635,"volume":1444,"transactions":9,"vwap":1443},"2026-02-09",63.040001,62.92,63.45,228700,{"date":1446,"open":1447,"high":1349,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-06",61.99,63.17,1.57,2.55,279500,{"date":1453,"open":1454,"high":1383,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-05",61.77,61.29,61.6,-0.86,-1.38,195600,{"date":1461,"open":1336,"high":1399,"low":1462,"close":1306,"change":845,"percent_change":272,"volume":1463,"transactions":9,"vwap":1306},"2026-02-04",61.891,320200,{"date":1465,"open":1367,"high":1466,"low":1267,"close":1403,"change":317,"percent_change":172,"volume":1467,"transactions":9,"vwap":1403},"2026-02-03",63.352,186700,{"date":1469,"open":1384,"high":1470,"low":1384,"close":1471,"change":1472,"percent_change":829,"volume":817,"transactions":9,"vwap":1471},"2026-02-02",63.38,63.18,0.385,{"date":1474,"open":1350,"high":1475,"low":1415,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-30",63.319,62.795,-0.715,-1.13,335400,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1359,"change":81,"percent_change":88,"volume":1484,"transactions":9,"vwap":1359},"2026-01-29",63.72,62.54,320700,{"date":1486,"open":1359,"high":1487,"low":1488,"close":1489,"change":544,"percent_change":922,"volume":1490,"transactions":9,"vwap":1489},"2026-01-28",63.645,63.24,63.37,371200,{"date":1492,"open":1367,"high":1391,"low":1350,"close":1148,"change":212,"percent_change":644,"volume":1493,"transactions":9,"vwap":1148},"2026-01-27",290400,{"date":1495,"open":1350,"high":1496,"low":1497,"close":1350,"change":955,"percent_change":700,"volume":1498,"transactions":9,"vwap":1350},"2026-01-26",63.243,63.095001,120500,{"date":1500,"open":1397,"high":1501,"low":1167,"close":1399,"change":1112,"percent_change":911,"volume":1502,"transactions":9,"vwap":1399},"2026-01-23",63.15,149600,{"date":1504,"open":1350,"high":1488,"low":1505,"close":1506,"change":1507,"percent_change":390,"volume":1508,"transactions":9,"vwap":1506},"2026-01-22",62.86,63.0099983,0.35,194900,{"date":1510,"open":1511,"high":1399,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-21",62.02,61.96,62.66,1.04,1.69,198000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1050,"transactions":9,"vwap":1522},"2026-01-20",61.9,62.308,61.56,61.62,-1.2,-1.91,{"date":1526,"open":1527,"high":1528,"low":1336,"close":1170,"change":111,"percent_change":845,"volume":1529,"transactions":9,"vwap":1170},"2026-01-16",63.105,63.165,202200,{"date":1531,"open":1441,"high":1436,"low":1532,"close":1355,"change":1507,"percent_change":390,"volume":1533,"transactions":9,"vwap":1355},"2026-01-15",62.948,272100,{"date":1535,"open":1403,"high":1167,"low":1536,"close":1160,"change":316,"percent_change":327,"volume":1537,"transactions":9,"vwap":1160},"2026-01-14",62.33,259800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1399,"change":569,"percent_change":511,"volume":1543,"transactions":9,"vwap":1399},"2026-01-13",63.16,63.2,62.75,271200,{"date":1545,"open":1546,"high":1501,"low":1542,"close":1430,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1430},"2026-01-12",62.78,-0.03,-0.05,381100,{"date":1551,"open":1552,"high":1153,"low":1398,"close":1350,"change":635,"percent_change":1057,"volume":1553,"transactions":9,"vwap":1350},"2026-01-09",62.87,162300,{"date":1555,"open":1342,"high":1542,"low":1536,"close":1389,"change":1301,"percent_change":106,"volume":1556,"transactions":9,"vwap":1389},"2026-01-08",235200,{"date":1558,"open":1559,"high":1559,"low":1334,"close":1560,"change":327,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-07",62.975,62.52,-0.78,889400,{"date":1564,"open":1565,"high":1375,"low":1565,"close":1506,"change":252,"percent_change":1029,"volume":1566,"transactions":9,"vwap":1506},"2026-01-06",62.42,250900,{"date":1568,"open":1569,"high":1146,"low":1569,"close":1373,"change":1057,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1373},"2026-01-05",62.09,1.14,267700,{"date":1573,"open":1574,"high":1575,"low":1320,"close":1281,"change":23,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1281},"2026-01-02",61.49,61.75,0.88,252000,{"date":1579,"open":1580,"high":1580,"low":1319,"close":1581,"change":1156,"percent_change":655,"volume":1582,"transactions":9,"vwap":1581},"2025-12-31",61.64,61.13,286100,{"date":1584,"open":1454,"high":1585,"low":1580,"close":1580,"change":911,"percent_change":937,"volume":797,"transactions":9,"vwap":1580},"2025-12-30",61.82,{"date":1587,"open":1522,"high":1588,"low":1280,"close":1297,"change":1437,"percent_change":241,"volume":1589,"transactions":9,"vwap":1297},"2025-12-29",61.85,202100,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1447,"change":282,"percent_change":283,"volume":1594,"transactions":9,"vwap":1447},"2025-12-26",62.040001,61.871,84800,{"date":1596,"open":1410,"high":1592,"low":1597,"close":1417,"change":597,"percent_change":762,"volume":1598,"transactions":9,"vwap":1417},"2025-12-24",61.76,69200,{"date":1600,"open":1601,"high":1305,"low":1602,"close":1603,"change":1604,"percent_change":597,"volume":1605,"transactions":9,"vwap":1603},"2025-12-23",61.585,61.5,61.78,0.115,143900,{"date":1607,"open":1574,"high":1299,"low":1574,"close":1608,"change":1609,"percent_change":101,"volume":1610,"transactions":9,"vwap":1608},"2025-12-22",61.665,0.325,158000,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":829,"percent_change":175,"volume":1616,"transactions":9,"vwap":1615},"2025-12-19",60.88,61.415,61.34,567000,{"date":1618,"open":1176,"high":1232,"low":1619,"close":1620,"change":167,"percent_change":307,"volume":1621,"transactions":9,"vwap":1620},"2025-12-18",60.605,60.73,249200,{"date":1623,"open":1624,"high":1319,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-17",61.0099983,60.225,60.25,-0.68,-1.12,155500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":355,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-16",60.98,61.2,60.58,60.93,-0.36,243200,{"date":1639,"open":1318,"high":1318,"low":1640,"close":1641,"change":937,"percent_change":231,"volume":1642,"transactions":9,"vwap":1641},"2025-12-15",61.07,61.15,183700,{"date":1644,"open":1569,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":948,"transactions":9,"vwap":1647},"2025-12-12",62.215,61.14,61.31,-0.81,-1.3,{"date":1651,"open":1318,"high":1652,"low":1653,"close":1654,"change":484,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-11",62.14,61.549,62.12,0.37,345200,{"date":1658,"open":1646,"high":1659,"low":1660,"close":1313,"change":87,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1313},"2025-12-10",62.049999,61.125,1.21,143100,{"date":1664,"open":1250,"high":1665,"low":1250,"close":1641,"change":884,"percent_change":884,"volume":1666,"transactions":9,"vwap":1641},"2025-12-09",61.425,141000,{"date":1668,"open":1669,"high":1669,"low":1190,"close":1641,"change":111,"percent_change":749,"volume":1670,"transactions":9,"vwap":1641},"2025-12-08",61.42,180300,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":955,"percent_change":709,"volume":1676,"transactions":9,"vwap":1675},"2025-12-05",61.21,61.607,61.32,138100,{"date":1678,"open":1183,"high":1679,"low":1680,"close":1681,"change":1301,"percent_change":700,"volume":1682,"transactions":9,"vwap":1681},"2025-12-04",61.24,60.89,61.16,206500,{"date":1684,"open":1685,"high":1185,"low":1685,"close":1624,"change":904,"percent_change":252,"volume":1686,"transactions":9,"vwap":1624},"2025-12-03",60.52,122900,{"date":1688,"open":1689,"high":1690,"low":1244,"close":1310,"change":955,"percent_change":709,"volume":1691,"transactions":9,"vwap":1310},"2025-12-02",60.71,60.78,120400,{"date":1693,"open":1694,"high":1690,"low":1694,"close":1695,"change":569,"percent_change":511,"volume":1696,"transactions":9,"vwap":1695},"2025-12-01",60.16,60.46,146100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":768,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-28",60.35,60.64,60.3,60.59,0.6,41900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":344,"percent_change":1377,"volume":1710,"transactions":9,"vwap":1709},"2025-11-26",59.91,60.45,60.23,85800,{"date":1712,"open":1713,"high":1215,"low":1714,"close":1715,"change":38,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-25",58.88,58.7,59.64,1.12,151800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1015,"percent_change":577,"volume":1724,"transactions":9,"vwap":1723},"2025-11-24",58.51,59.12,58.29,58.98,125200,{"date":1726,"open":1727,"high":1728,"low":26,"close":1729,"change":1149,"percent_change":854,"volume":1730,"transactions":9,"vwap":1729},"2025-11-21",57.48,58.6,58.14,288500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1423,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-20",59.37,59.595,57.245,57.28,-2.04,282500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":802,"percent_change":88,"volume":1745,"transactions":9,"vwap":1744},"2025-11-19",58.37,58.91,58.13,58.47,242400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1636,"percent_change":273,"volume":1752,"transactions":9,"vwap":1751},"2025-11-18",58.33,58.785,57.89,58.34,537000,{"date":1754,"open":1755,"high":1756,"low":1210,"close":1714,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1714},"2025-11-17",59.335,59.68,-0.9,-1.51,259400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1128,"percent_change":1547,"volume":1766,"transactions":9,"vwap":1765},"2025-11-14",58.87,60.046001,58.81,59.6,458600,{"date":1768,"open":1769,"high":1310,"low":1770,"close":1771,"change":1772,"percent_change":1524,"volume":1773,"transactions":9,"vwap":1771},"2025-11-13",60.43,59.48,59.62,-1.16,374900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1690,"change":802,"percent_change":72,"volume":1779,"transactions":9,"vwap":1690},"2025-11-12",60.87,61.02,60.67,241500,{"date":1781,"open":1782,"high":1783,"low":1244,"close":1784,"change":1785,"percent_change":282,"volume":1786,"transactions":9,"vwap":1784},"2025-11-11",60.47,60.8,60.65,0.01,302200,{"date":1788,"open":1789,"high":1182,"low":1790,"close":1700,"change":1149,"percent_change":577,"volume":1791,"transactions":9,"vwap":1700},"2025-11-10",60.48,60.09,462200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":551,"percent_change":997,"volume":1798,"transactions":9,"vwap":1797},"2025-11-07",59.2,59.795,58.71,59.78,774800,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":501,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-06",59.9,59.42,59.49,-0.87,391200,{"date":1807,"open":1189,"high":1808,"low":1189,"close":1809,"change":922,"percent_change":1301,"volume":1810,"transactions":9,"vwap":1809},"2025-11-05",60.255,60.0099983,159700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":845,"percent_change":317,"volume":1816,"transactions":9,"vwap":1815},"2025-11-04",59.77,60.060001,59.92,154300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":151,"percent_change":460,"volume":1822,"transactions":9,"vwap":1821},"2025-11-03",60.38,59.93,60.19,158700,{"date":1824,"open":1825,"high":1825,"low":1809,"close":1826,"change":1079,"percent_change":545,"volume":1827,"transactions":9,"vwap":1826},"2025-10-31",60.56,60.15,350800,{"date":1829,"open":1830,"high":1702,"low":1831,"close":1831,"change":381,"percent_change":373,"volume":1832,"transactions":9,"vwap":1831},"2025-10-30",60.21,60.099998,260300,{"date":1834,"open":1777,"high":1777,"low":1835,"close":1836,"change":222,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-29",60.405,60.66,-0.54,262800,{"date":1840,"open":1673,"high":1673,"low":1632,"close":1190,"change":1112,"percent_change":911,"volume":1841,"transactions":9,"vwap":1190},"2025-10-28",133600,{"date":1843,"open":1844,"high":1287,"low":1845,"close":1846,"change":127,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-27",60.94,60.85,61.049999,0.78,281800,{"date":1850,"open":1784,"high":1851,"low":1685,"close":1634,"change":598,"percent_change":136,"volume":1852,"transactions":9,"vwap":1634},"2025-10-24",60.696,368700,{"date":1854,"open":1855,"high":1244,"low":1790,"close":1701,"change":597,"percent_change":644,"volume":1856,"transactions":9,"vwap":1701},"2025-10-23",60.17,143200,{"date":1858,"open":1859,"high":1819,"low":1860,"close":1253,"change":749,"percent_change":1330,"volume":1861,"transactions":9,"vwap":1253},"2025-10-22",60.32,59.88,277000,{"date":1863,"open":1864,"high":1695,"low":1865,"close":1244,"change":460,"percent_change":437,"volume":1866,"transactions":9,"vwap":1244},"2025-10-21",60.26,60.24,191500,{"date":1868,"open":1815,"high":1244,"low":1815,"close":1859,"change":829,"percent_change":853,"volume":1869,"transactions":9,"vwap":1859},"2025-10-20",223800,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":95,"percent_change":1149,"volume":1875,"transactions":9,"vwap":1874},"2025-10-17",59.16,59.82,59.71,186200,{"date":1877,"open":1878,"high":1820,"low":1879,"close":1794,"change":1219,"percent_change":815,"volume":1880,"transactions":9,"vwap":1794},"2025-10-16",59.83,58.97,158400,{"date":1882,"open":1809,"high":1883,"low":1884,"close":1252,"change":282,"percent_change":283,"volume":1885,"transactions":9,"vwap":1252},"2025-10-15",60.265,59.425,97300,{"date":1887,"open":1217,"high":1888,"low":1889,"close":1813,"change":955,"percent_change":989,"volume":1890,"transactions":9,"vwap":1813},"2025-10-14",59.96,59.07,207700,{"date":1892,"open":1893,"high":1894,"low":1733,"close":1895,"change":1369,"percent_change":1576,"volume":1896,"transactions":9,"vwap":1895},"2025-10-13",59.57,59.73,59.61,123200,{"date":1898,"open":1899,"high":1685,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-10",60.31,59.064999,59.09,-1.18,-1.96,216300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1312,"change":111,"percent_change":749,"volume":1909,"transactions":9,"vwap":1312},"2025-10-09",60.565,60.115,145700,{"date":1911,"open":1699,"high":1782,"low":1830,"close":1912,"change":212,"percent_change":485,"volume":735,"transactions":9,"vwap":1912},"2025-10-08",60.44,{"date":1914,"open":1915,"high":1819,"low":1916,"close":1865,"change":263,"percent_change":910,"volume":1917,"transactions":9,"vwap":1865},"2025-10-07",60.355,60.105,234500,{"date":1919,"open":1865,"high":1920,"low":1921,"close":1922,"change":922,"percent_change":1301,"volume":1923,"transactions":9,"vwap":1922},"2025-10-06",60.33,60.029999,60.28,553200,{"date":1925,"open":1855,"high":1782,"low":1855,"close":1821,"change":884,"percent_change":884,"volume":830,"transactions":9,"vwap":1821},"2025-10-03",{"date":1927,"open":1928,"high":1808,"low":1929,"close":1821,"change":1079,"percent_change":545,"volume":1930,"transactions":9,"vwap":1821},"2025-10-02",60.22,59.955,154100,{"date":1932,"open":1809,"high":1933,"low":1888,"close":1934,"change":775,"percent_change":429,"volume":1935,"transactions":9,"vwap":1934},"2025-10-01",60.257,60.14,174300,{"date":1937,"open":1809,"high":1920,"low":1938,"close":1864,"change":461,"percent_change":438,"volume":1939,"transactions":9,"vwap":1864},"2025-09-30",60,152900,{"date":1941,"open":1821,"high":1928,"low":1942,"close":1694,"change":437,"percent_change":212,"volume":1943,"transactions":9,"vwap":1694},"2025-09-29",60.025002,157400,{"date":1945,"open":1946,"high":1947,"low":1797,"close":1948,"change":989,"percent_change":251,"volume":1949,"transactions":9,"vwap":1948},"2025-09-26",59.84,60.068001,60.040001,192500,{"date":1951,"open":1756,"high":1946,"low":1803,"close":1813,"change":230,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1813},"2025-09-25",-0.3,160100,{"date":1955,"open":1821,"high":1830,"low":1956,"close":1957,"change":230,"percent_change":1952,"volume":1958,"transactions":9,"vwap":1957},"2025-09-24",59.864,59.95,128600,{"date":1960,"open":1819,"high":1912,"low":1961,"close":1962,"change":356,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-23",60.035,60.13,-0.53,145300,{"date":1966,"open":1948,"high":1967,"low":1948,"close":1708,"change":802,"percent_change":88,"volume":1968,"transactions":9,"vwap":1708},"2025-09-22",60.5,99900,{"date":1970,"open":1971,"high":1972,"low":1921,"close":1859,"change":1507,"percent_change":1141,"volume":1973,"transactions":9,"vwap":1859},"2025-09-19",60.2,60.36,153500,{"date":1975,"open":1694,"high":1922,"low":1976,"close":1977,"change":263,"percent_change":910,"volume":1978,"transactions":9,"vwap":1977},"2025-09-18",59.94,59.97,239700,{"date":1980,"open":1860,"high":1826,"low":1756,"close":1809,"change":81,"percent_change":484,"volume":1981,"transactions":9,"vwap":1809},"2025-09-17",136200,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":936,"percent_change":230,"volume":1987,"transactions":9,"vwap":1986},"2025-09-16",60.07,59.824,59.87,563900,{"date":1989,"open":1888,"high":1990,"low":1991,"close":1992,"change":597,"percent_change":644,"volume":1993,"transactions":9,"vwap":1992},"2025-09-15",60.087002,59.89,59.98,182200,{"date":1995,"open":1878,"high":1976,"low":1996,"close":1252,"change":569,"percent_change":355,"volume":1997,"transactions":9,"vwap":1252},"2025-09-12",59.775,106500,{"date":1999,"open":2000,"high":1888,"low":2001,"close":1815,"change":344,"percent_change":1377,"volume":2002,"transactions":9,"vwap":1815},"2025-09-11",59.51,59.45,236900,{"date":2004,"open":1946,"high":1946,"low":2005,"close":2006,"change":316,"percent_change":501,"volume":2007,"transactions":9,"vwap":2006},"2025-09-10",59.21,59.33,463600,{"date":2009,"open":1765,"high":2010,"low":2011,"close":1715,"change":922,"percent_change":1301,"volume":2012,"transactions":9,"vwap":1715},"2025-09-09",59.69,59.383,143400,{"date":2014,"open":1770,"high":1765,"low":2015,"close":2016,"change":955,"percent_change":989,"volume":1276,"transactions":9,"vwap":2016},"2025-09-08",59.43,59.55,{"date":2018,"open":1797,"high":1189,"low":2019,"close":2020,"change":1636,"percent_change":407,"volume":2021,"transactions":9,"vwap":2020},"2025-09-05",59.15,59.39,177700,{"date":2023,"open":2024,"high":1215,"low":2024,"close":1215,"change":997,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1215},"2025-09-04",59.24,0.83,90800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":768,"percent_change":829,"volume":2032,"transactions":9,"vwap":2030},"2025-09-03",59.11,59.26,58.95,185700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":241,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-02",58.69,58.9,58.5,-0.67,97800,{"date":2041,"open":2042,"high":1802,"low":2019,"close":2043,"change":1022,"percent_change":356,"volume":2044,"transactions":9,"vwap":2043},"2025-08-29",59.41,59.3,106800,{"date":2046,"open":2047,"high":2048,"low":2005,"close":1803,"change":597,"percent_change":644,"volume":2049,"transactions":9,"vwap":1803},"2025-08-28",59.36,59.52,230600,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2043,"change":461,"percent_change":438,"volume":2054,"transactions":9,"vwap":2043},"2025-08-27",59.14,59.366,82500,{"date":2056,"open":2057,"high":2024,"low":2036,"close":1794,"change":438,"percent_change":551,"volume":2058,"transactions":9,"vwap":1794},"2025-08-26",58.99,137800,{"date":2060,"open":2061,"high":2006,"low":2062,"close":2063,"change":222,"percent_change":381,"volume":2064,"transactions":9,"vwap":2063},"2025-08-25",59.31,59.014999,59.029999,167800,{"date":2066,"open":2067,"high":1803,"low":1879,"close":2047,"change":390,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2047},"2025-08-22",59.025002,0.95,163300,{"date":2071,"open":1764,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":501,"volume":2076,"transactions":9,"vwap":2074},"2025-08-21",59,58.64,58.8,-0.305,96400,{"date":2078,"open":2079,"high":2005,"low":2080,"close":2081,"change":2082,"percent_change":283,"volume":1516,"transactions":9,"vwap":2081},"2025-08-20",59.02,58.83,59.105,0.015,{"date":2084,"open":2085,"high":1755,"low":2057,"close":1901,"change":936,"percent_change":1022,"volume":2086,"transactions":9,"vwap":1901},"2025-08-19",59.18,119000,{"date":2088,"open":2052,"high":1218,"low":2089,"close":1794,"change":263,"percent_change":910,"volume":2090,"transactions":9,"vwap":1794},"2025-08-18",59.115,171000,{"date":2092,"open":2042,"high":1765,"low":1794,"close":2024,"change":774,"percent_change":569,"volume":2093,"transactions":9,"vwap":2024},"2025-08-15",144300,{"date":2095,"open":2096,"high":2042,"low":2052,"close":2097,"change":1128,"percent_change":1547,"volume":2098,"transactions":9,"vwap":2097},"2025-08-14",59.19,59.32,165100,{"date":2100,"open":2006,"high":2101,"low":2005,"close":2102,"change":922,"percent_change":1301,"volume":2103,"transactions":9,"vwap":2102},"2025-08-13",59.44,59.34,243400,{"date":2105,"open":2106,"high":2107,"low":2080,"close":2108,"change":251,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-12",58.94,59.255,59.25,0.77,212700,{"date":2112,"open":1742,"high":2057,"low":1714,"close":2074,"change":569,"percent_change":355,"volume":1838,"transactions":9,"vwap":2074},"2025-08-11",{"date":2114,"open":2115,"high":1879,"low":2115,"close":2116,"change":101,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-08",58.49,58.93,0.91,93200,{"date":2120,"open":2121,"high":2121,"low":1729,"close":2122,"change":774,"percent_change":1262,"volume":2123,"transactions":9,"vwap":2122},"2025-08-07",58.84,58.4,195700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":202,"percent_change":1716,"volume":1904,"transactions":9,"vwap":2129},"2025-08-06",57.96,58.55,57.94,58.48,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":222,"percent_change":654,"volume":2136,"transactions":9,"vwap":2135},"2025-08-05",58.12,58.23,57.82,57.83,264200,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":87,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-04",57.63,58.17,58.16,1.29,218200,{"date":2145,"open":2146,"high":2135,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-01",57.72,57.225,57.42,-0.79,-1.36,293900,{"date":2153,"open":2154,"high":2155,"low":1743,"close":2156,"change":461,"percent_change":438,"volume":2157,"transactions":9,"vwap":2156},"2025-07-31",58.78,58.82,58.21,197300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":569,"percent_change":355,"volume":2164,"transactions":9,"vwap":2163},"2025-07-30",58.22,58.375,57.9,58.11,619900,{"date":2166,"open":2129,"high":1720,"low":2140,"close":2167,"change":775,"percent_change":511,"volume":2168,"transactions":9,"vwap":2167},"2025-07-29",58.24,137500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":111,"percent_change":1071,"volume":1484,"transactions":9,"vwap":2174},"2025-07-28",58.56,58.57,58.25,58.36,{"date":2176,"open":2177,"high":2178,"low":1210,"close":2179,"change":709,"percent_change":251,"volume":2180,"transactions":9,"vwap":2179},"2025-07-25",58.41,58.59,58.53,128800,{"date":2182,"open":1748,"high":2183,"low":2173,"close":2184,"change":544,"percent_change":461,"volume":2185,"transactions":9,"vwap":2184},"2025-07-24",58.42,58.27,91900,{"date":2187,"open":2132,"high":2156,"low":2162,"close":2156,"change":1507,"percent_change":1703,"volume":2188,"transactions":9,"vwap":2156},"2025-07-23",209300,{"date":2190,"open":2128,"high":2128,"low":2191,"close":2192,"change":910,"percent_change":775,"volume":2193,"transactions":9,"vwap":2192},"2025-07-22",57.721,57.86,151400,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":802,"percent_change":88,"volume":2199,"transactions":9,"vwap":2198},"2025-07-21",57.88,58.197,57.93,118900,{"date":2201,"open":2198,"high":2198,"low":2202,"close":2203,"change":1785,"percent_change":282,"volume":2204,"transactions":9,"vwap":2203},"2025-07-18",57.71,57.8,141200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":88,"percent_change":22,"volume":2211,"transactions":9,"vwap":2210},"2025-07-17",57.56,57.845,57.54,57.79,236700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":955,"percent_change":598,"volume":2218,"transactions":9,"vwap":2217},"2025-07-16",57.5,57.62,57.13,57.57,176900,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":356,"percent_change":2224,"volume":846,"transactions":9,"vwap":2223},"2025-07-15",57.825,57.405,57.41,-0.55,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":106,"percent_change":1246,"volume":2231,"transactions":9,"vwap":2230},"2025-07-14",57.485,57.767,57.46,57.73,141800,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":273,"volume":2238,"transactions":9,"vwap":2236},"2025-07-11",57.67,57.44,57.49,-0.35,207100,{"date":2240,"open":2134,"high":2241,"low":2242,"close":2243,"change":263,"percent_change":910,"volume":2244,"transactions":9,"vwap":2243},"2025-07-10",57.945,57.65,57.84,192300,{"date":2246,"open":2146,"high":2162,"low":2215,"close":2196,"change":762,"percent_change":23,"volume":2247,"transactions":9,"vwap":2196},"2025-07-09",147000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2217,"change":1952,"percent_change":501,"volume":2252,"transactions":9,"vwap":2217},"2025-07-08",57.85,57.55,447300,{"date":2254,"open":2126,"high":2255,"low":2139,"close":2256,"change":231,"percent_change":317,"volume":2257,"transactions":9,"vwap":2256},"2025-07-07",58.098999,57.87,177600,{"date":2259,"open":2260,"high":2197,"low":2260,"close":1743,"change":158,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1743},"2025-07-03",57.75,0.96,61800,{"date":2264,"open":2217,"high":2265,"low":2266,"close":2267,"change":910,"percent_change":775,"volume":1107,"transactions":9,"vwap":2267},"2025-07-02",57.645,57.45,57.58,{"date":2269,"open":2270,"high":2134,"low":2214,"close":2242,"change":569,"percent_change":355,"volume":2271,"transactions":9,"vwap":2242},"2025-07-01",57.64,435700,{"date":2273,"open":2274,"high":2275,"low":2235,"close":2276,"change":1655,"percent_change":252,"volume":2277,"transactions":9,"vwap":2276},"2025-06-30",57.6,57.895,57.78,182700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2223,"change":251,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2223},"2025-06-27",57.15,57.525,57.084999,0.79,165700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1655,"percent_change":202,"volume":2291,"transactions":9,"vwap":2290},"2025-06-26",56.74,57.0099983,56.69,56.96,250400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1022,"percent_change":222,"volume":2298,"transactions":9,"vwap":2297},"2025-06-25",56.86,56.9,56.54,56.59,285100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":23,"percent_change":2261,"volume":2305,"transactions":9,"vwap":2304},"2025-06-24",56.55,56.898,56.44,56.78,275800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1369,"percent_change":1197,"volume":2312,"transactions":9,"vwap":2311},"2025-06-23",55.56,56.28,55.5,56.24,253700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":230,"percent_change":356,"volume":2319,"transactions":9,"vwap":2318},"2025-06-20",56.11,56.22,55.63,55.72,236200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":355,"percent_change":822,"volume":2326,"transactions":9,"vwap":2325},"2025-06-18",56.2,56.38,55.88,55.9,215100,{"date":2328,"open":2311,"high":2329,"low":2330,"close":2331,"change":822,"percent_change":1106,"volume":817,"transactions":9,"vwap":2331},"2025-06-17",56.49,56.099998,56.12,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":22,"percent_change":291,"volume":1400,"transactions":9,"vwap":2336},"2025-06-16",56.37,56.77,56.51,{"date":2338,"open":2339,"high":2297,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-13",56.32,55.99,56.13,-0.72,-1.27,377700,{"date":2346,"open":2336,"high":2347,"low":2336,"close":2347,"change":597,"percent_change":80,"volume":2348,"transactions":9,"vwap":2347},"2025-06-12",56.85,175800,{"date":2350,"open":2351,"high":2351,"low":2336,"close":2352,"change":511,"percent_change":500,"volume":2353,"transactions":9,"vwap":2352},"2025-06-11",56.99,56.66,174900,{"date":2355,"open":2304,"high":2295,"low":2296,"close":2356,"change":461,"percent_change":53,"volume":2357,"transactions":9,"vwap":2356},"2025-06-10",56.87,132200,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2335,"change":493,"percent_change":406,"volume":2362,"transactions":9,"vwap":2335},"2025-06-09",57.049999,56.71,198100,{"date":2364,"open":2290,"high":26,"low":2304,"close":2288,"change":167,"percent_change":345,"volume":2365,"transactions":9,"vwap":2288},"2025-06-06",91000,{"date":2367,"open":2356,"high":2368,"low":2369,"close":2370,"change":1022,"percent_change":222,"volume":2371,"transactions":9,"vwap":2370},"2025-06-05",56.89,56.39,56.53,163600,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2374,"change":151,"percent_change":460,"volume":2376,"transactions":9,"vwap":2374},"2025-06-04",56.72,56.93,190800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":437,"percent_change":72,"volume":2383,"transactions":9,"vwap":2382},"2025-06-03",56.47,56.73,56.41,56.68,665000,{"date":2385,"open":2386,"high":2297,"low":2387,"close":2388,"change":989,"percent_change":167,"volume":2389,"transactions":9,"vwap":2388},"2025-06-02",56.080002,55.91,56.56,452800,{"date":2391,"open":2325,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1246,"volume":2396,"transactions":9,"vwap":2394},"2025-05-30",56.4,55.76,56.29,0.235,312000,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":88,"volume":797,"transactions":9,"vwap":2401},"2025-05-29",56.33,55.71,56.055,0.125,{"date":2404,"open":2405,"high":2392,"low":2406,"close":2407,"change":749,"percent_change":418,"volume":2408,"transactions":9,"vwap":2407},"2025-05-28",56.15,55.89,55.93,300800,{"date":2410,"open":2393,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2411},"2025-05-27",56.21,55.74,0.97,1.76,146600,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":316,"percent_change":381,"volume":1228,"transactions":9,"vwap":2420},"2025-05-23",54.94,55.48,55.24,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1112,"percent_change":936,"volume":2098,"transactions":9,"vwap":2426},"2025-05-22",55.62,55.86,55.45,55.55,{"date":2428,"open":2406,"high":2429,"low":2430,"close":2431,"change":172,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-21",56.314,55.54,55.61,-1.26,160400,{"date":2435,"open":2436,"high":2303,"low":2437,"close":2339,"change":511,"percent_change":500,"volume":2438,"transactions":9,"vwap":2339},"2025-05-20",56.35,56.040001,148000,{"date":2440,"open":2412,"high":2297,"low":2412,"close":2370,"change":438,"percent_change":634,"volume":2441,"transactions":9,"vwap":2370},"2025-05-19",148400,{"date":2443,"open":2444,"high":2334,"low":2445,"close":2446,"change":997,"percent_change":1576,"volume":1400,"transactions":9,"vwap":2446},"2025-05-16",55.96,55.87,56.36,{"date":2448,"open":2449,"high":2407,"low":2449,"close":2445,"change":80,"percent_change":829,"volume":2450,"transactions":9,"vwap":2445},"2025-05-15",55.31,249000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1547,"percent_change":1548,"volume":2457,"transactions":9,"vwap":2456},"2025-05-14",55.59,55.64,55.415,55.53,332500,{"date":2459,"open":2308,"high":2460,"low":2425,"close":2308,"change":545,"percent_change":81,"volume":2461,"transactions":9,"vwap":2308},"2025-05-13",55.846,485000,{"date":2463,"open":2456,"high":2464,"low":2465,"close":2419,"change":791,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2419},"2025-05-12",55.585,54.92,2.44,405200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":510,"percent_change":749,"volume":2474,"transactions":9,"vwap":2473},"2025-05-09",54.4,54.41,54,54.16,181900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":954,"percent_change":212,"volume":2481,"transactions":9,"vwap":2480},"2025-05-08",54.55,54.81,54.09,54.31,339000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":81,"percent_change":709,"volume":2488,"transactions":9,"vwap":2487},"2025-05-07",54.19,54.39,53.811,54.2,137900,{"date":2490,"open":2491,"high":2471,"low":2492,"close":2493,"change":1071,"percent_change":1963,"volume":2494,"transactions":9,"vwap":2493},"2025-05-06",53.915,53.861,54.060001,231400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1071,"percent_change":1963,"volume":2012,"transactions":9,"vwap":2500},"2025-05-05",54.17,54.61,54.129,54.35,{"date":2502,"open":2503,"high":2504,"low":2500,"close":2505,"change":191,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-02",54.38,54.759,54.64,1.34,225900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1507,"percent_change":202,"volume":2514,"transactions":9,"vwap":2513},"2025-05-01",54.15,54.305,53.87,53.92,210500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":212,"percent_change":1655,"volume":2521,"transactions":9,"vwap":2520},"2025-04-30",52.8,53.71,52.42,53.57,150700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1507,"percent_change":38,"volume":2528,"transactions":9,"vwap":2527},"2025-04-29",52.86,53.445,52.84,53.37,186800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":151,"percent_change":545,"volume":2535,"transactions":9,"vwap":2534},"2025-04-28",53.080002,53.235,52.52,53.02,150800,{"date":2537,"open":2517,"high":2538,"low":2539,"close":2540,"change":88,"percent_change":1246,"volume":2541,"transactions":9,"vwap":2540},"2025-04-25",53,52.45,52.98,125000,{"date":182,"open":2543,"high":2544,"low":178,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},52,52.81,52.76,0.76,1.46,196900]