[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDMO":3,"stock-historical-IDMO":31,"homepage-market-summary":2468},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"IDMO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P International Developed Momentum ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.2495,1.38388,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},61.52,61.23,61.53,61,60.6,0.92,1.52,329308.819081,63.879,52.14,415789.235196336,79.9,3673,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":18,"start_date":40,"end_date":5},44.76,401983,146723808.799084,36.14,"2025-04-22",[42,45,54,64,73,84,95,105,116,127,136,146,156,167,176,186,197,208,218,229,239,249,260,271,281,291,301,312,322,333,342,351,361,372,381,389,398,408,417,427,435,445,455,464,474,483,492,503,514,524,535,546,557,567,578,588,597,607,617,626,634,641,650,658,666,674,681,687,694,703,712,720,727,733,737,745,753,759,765,773,780,788,795,803,810,817,822,829,833,837,843,849,854,858,865,874,880,887,893,900,905,911,917,925,932,939,946,951,960,969,977,983,990,997,1003,1009,1014,1023,1029,1033,1039,1042,1045,1051,1058,1066,1073,1081,1090,1099,1107,1115,1124,1131,1138,1145,1154,1162,1169,1176,1183,1189,1197,1204,1212,1220,1225,1234,1240,1248,1254,1259,1264,1270,1274,1280,1285,1291,1295,1303,1309,1315,1321,1325,1328,1336,1344,1348,1352,1356,1363,1368,1375,1380,1387,1394,1401,1409,1418,1424,1430,1434,1438,1441,1446,1451,1456,1461,1468,1473,1480,1486,1493,1499,1504,1510,1518,1523,1529,1534,1538,1543,1549,1556,1562,1570,1575,1583,1589,1597,1604,1609,1612,1617,1624,1632,1638,1646,1652,1661,1669,1676,1682,1686,1691,1696,1701,1709,1715,1723,1729,1733,1739,1745,1750,1756,1761,1768,1773,1777,1782,1788,1796,1802,1807,1811,1817,1822,1828,1830,1835,1839,1846,1850,1855,1859,1863,1866,1871,1875,1879,1882,1886,1889,1893,1899,1902,1906,1909,1913,1918,1924,1930,1937,1944,1950,1956,1961,1966,1972,1977,1980,1983,1986,1990,1994,1997,2001,2006,2013,2018,2023,2030,2036,2044,2051,2057,2065,2071,2078,2084,2088,2095,2103,2108,2114,2121,2128,2135,2139,2145,2151,2157,2163,2169,2174,2181,2187,2190,2194,2200,2207,2214,2220,2226,2232,2238,2242,2249,2254,2261,2266,2270,2275,2279,2284,2289,2293,2300,2304,2310,2314,2320,2327,2334,2340,2348,2354,2361,2368,2375,2381,2386,2393,2399,2403,2408,2414,2421,2428,2434,2441,2448,2456,2463],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":43,"vwap":44},3137,61.3557,{"date":46,"open":47,"high":47,"low":48,"close":22,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",60.81,60.0702,-0.44,-0.72,289766.527614,3361,60.4106,{"date":55,"open":56,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",61.73,61.01,61.04,-0.36,-0.59,283429.535552,2754,61.2595,{"date":65,"open":66,"high":66,"low":57,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",61.49,61.4,-0.15,-0.24,296473.826827,2947,61.252,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",61.66,61.91,61.24,61.55,-0.3,-0.49,286191.765837,3002,61.5547,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",61.56,61.92,61.4001,61.85,0.84,1.38,340507.033542,3263,61.67,{"date":96,"open":97,"high":98,"low":99,"close":57,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",60.84,61.15,60.55,-0.2,-0.33,567534.3082,3029,60.8874,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",61.82,61.825,61.1,61.21,-1.02,-1.64,931668.457831,3057,61.2785,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",62.08,62.37,61.8,62.23,0.15,0.24,455312.505385,3135,62.1485,{"date":128,"open":87,"high":129,"low":130,"close":118,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",62.2,61.75,0.36,0.58,375312.408436,3534,62.0051,{"date":137,"open":138,"high":139,"low":140,"close":139,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",61.7,61.72,61.385,-0.48,-0.77,244204.437643,2632,61.5653,{"date":147,"open":148,"high":149,"low":150,"close":129,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",62.19,62.4496,62.035,0.72,1.17,238453.023894,2498,62.2224,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",62.01,62.225,60.965,61.48,-0.1,-0.16,305600.512341,2528,61.6351,{"date":168,"open":130,"high":130,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",61.275,61.58,-0.38,-0.61,239710.340193,2639,61.4778,{"date":177,"open":178,"high":179,"low":20,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",61.79,62.31,61.96,-0.93,-1.48,273780.755362,2946,61.9136,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-11",63.06,63.08,62.6301,62.89,0.63,1.01,378162.305587,2777,62.8644,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",62.39,62.605,62.0801,62.26,-0.71,-1.13,345983.456008,2932,62.2726,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",63.27,62.87,62.97,-0.4,-0.63,258614.728956,2539,63.0646,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",63.6,63.81,63.355,63.37,-0.09,-0.14,569431.613141,4506,63.6279,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",63.2,63.6297,63.46,0.06,0.09,284942.442632,2813,63.4249,{"date":240,"open":241,"high":242,"low":211,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",62.99,63.48,63.4,1.11,1.78,266146.319228,2755,63.3197,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",62.03,62.3499,61.99,62.29,0.65,1.05,422808.877428,2943,62.1719,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",61.9,62.115,61.43,61.64,-0.62,-1,251072.820024,3110,61.7309,{"date":272,"open":273,"high":274,"low":275,"close":202,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",62.69,62.755,62.11,-0.31,-0.5,256459.081207,3062,62.2641,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":171,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",63.18,63.22,62.36,62.57,-0.6,278680.437145,2716,62.6649,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":100,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",63.11,63.1128,62.76,62.95,-0.32,352118.035275,2656,62.879,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",63.38,63.5,63.07,63.15,-0.25,-0.39,225820.964634,2446,63.2142,{"date":313,"open":314,"high":315,"low":316,"close":243,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-25",63,63.42,62.8901,0.75,1.2,257795.506922,2619,63.1704,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-24",62.77,62.8,62.47,62.65,-0.23,-0.37,202793.438794,2413,62.6671,{"date":334,"open":296,"high":335,"low":336,"close":337,"change":151,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-21",63.13,62.7275,62.88,1.16,561423.904443,3622,62.8732,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":307,"percent_change":213,"volume":348,"transactions":349,"vwap":350},"2026-08-20",62.22,62.55,62.07,62.16,266293.578629,2980,62.2157,{"date":352,"open":191,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-19",62.959,62.1598,62.41,-0.01,-0.02,301326.236747,3080,62.4678,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",62.91,63.075,62.32,62.42,-1.14,-1.79,311110.453795,3039,62.631,{"date":373,"open":374,"high":26,"low":304,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-17",63.61,63.56,0.3,0.47,283777.543586,3037,63.6707,{"date":382,"open":383,"high":304,"low":384,"close":385,"change":234,"percent_change":235,"volume":386,"transactions":387,"vwap":388},"2026-08-14",63.25,63.1082,63.26,205502.342061,2885,63.2408,{"date":390,"open":391,"high":392,"low":188,"close":231,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",63.29,63.36,0.08,0.13,226753.769958,2238,63.2243,{"date":399,"open":383,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",63.31,62.98,63.12,0.67,1.07,252487.583078,2949,63.1048,{"date":409,"open":410,"high":325,"low":411,"close":412,"change":234,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",62.71,62.3,62.45,0.1,219760.719449,2577,62.4877,{"date":418,"open":419,"high":420,"low":421,"close":199,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",62.52,62.62,62.3101,-0.35,-0.56,207689.633599,2741,62.4478,{"date":428,"open":429,"high":241,"low":419,"close":430,"change":431,"percent_change":244,"volume":432,"transactions":433,"vwap":434},"2026-08-07",62.96,62.74,0.69,313612.181413,3903,62.6874,{"date":436,"open":437,"high":438,"low":87,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-06",62.12,62.5,62.05,-0.18,-0.29,332089.517096,2822,62.1275,{"date":446,"open":447,"high":448,"low":449,"close":121,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-05",62.24,62.545,62.15,0.17,0.27,462137.892534,3646,62.319,{"date":456,"open":120,"high":148,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-04",61.76,62.06,0.86,1.41,413167.763267,4721,62.0771,{"date":465,"open":466,"high":110,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",60.72,60.61,61.2,0.53,0.87,256264.74655,3063,61.0012,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":234,"percent_change":413,"volume":480,"transactions":481,"vwap":482},"2026-07-31",60.74,60.82,59.925,60.67,538162.932354,3808,60.6239,{"date":484,"open":485,"high":486,"low":485,"close":467,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",59.52,60.7573,2.37,4.07,379364.665234,2819,60.4523,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",58.79,59.25,57.9101,58.24,-0.85,-1.44,366122.981863,3082,58.6558,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",58.95,59.28,58.62,59.09,-0.745,-1.25,571144.889499,4887,59.0476,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":394,"volume":521,"transactions":522,"vwap":523},"2026-07-27",60.23,60.29,59.43,59.835,0.075,268443.890774,3051,59.7503,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-24",59.84,60.1299,59.575,59.76,0.31,0.52,159864.836601,1982,59.7794,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-23",59.41,59.705,59.14,59.45,-0.96,-1.59,398191.106271,3661,59.4241,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-22",60.28,60.5882,60.22,60.41,0.41,0.68,481817.73485,2736,60.4341,{"date":558,"open":485,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",60.0212,59.22,60,1.49,2.55,236309.12057,2161,59.7868,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",59.1,59.12,58.47,58.51,-0.46,-0.78,294188.047082,2598,58.7507,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":308,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-17",58.29,59.08,58.15,58.97,-0.66,255257.094151,3284,58.8022,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":541,"percent_change":542,"volume":594,"transactions":595,"vwap":596},"2026-07-16",59.5,59.65,59.195,59.36,267267.567679,3205,59.3664,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":151,"volume":604,"transactions":605,"vwap":606},"2026-07-15",60.3,60.47,59.736,60.32,0.43,378184.802105,3347,60.1552,{"date":608,"open":561,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-14",60.46,59.82,59.89,0.79,1.34,430638.161637,3362,60.0309,{"date":618,"open":619,"high":619,"low":620,"close":569,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-13",59.62,58.99,-1.04,-1.73,352068.81749,3180,59.2265,{"date":627,"open":628,"high":629,"low":529,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-10",59.87,60.27,60.14,0.33,0.55,324900,{"date":635,"open":590,"high":636,"low":540,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",59.96,59.81,0.66,1.12,263600,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-08",58.98,59.24,58.35,59.15,-0.81,-1.35,271900,{"date":651,"open":652,"high":653,"low":654,"close":636,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":636},"2026-07-07",60.53,60.62,59.78,-1.2,-1.96,276400,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-06",60.73,61.26,61.16,0.99,1.65,346400,{"date":667,"open":668,"high":47,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-02",60.5,59.72,60.17,0.29,0.48,311300,{"date":675,"open":676,"high":516,"low":591,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-01",59.69,59.88,-0.41,-0.68,586800,{"date":682,"open":683,"high":684,"low":685,"close":517,"change":552,"percent_change":553,"volume":686,"transactions":9,"vwap":517},"2026-06-30",59.91,60.36,59.67,335100,{"date":688,"open":689,"high":690,"low":691,"close":677,"change":692,"percent_change":377,"volume":693,"transactions":9,"vwap":677},"2026-06-29",59.7,59.9,59.0099983,0.28,322200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-26",59.75,59.95,59.47,59.6,-0.55,-0.91,355600,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-25",60.48,60.57,59.86,60.15,0.74,1.25,563300,{"date":713,"open":714,"high":715,"low":716,"close":537,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":537},"2026-06-24",59.61,59.73,59.19,-0.73,-1.21,296200,{"date":721,"open":722,"high":723,"low":683,"close":630,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":630},"2026-06-23",59.99,60.49,-1.65,-2.67,388300,{"date":728,"open":729,"high":129,"low":730,"close":178,"change":376,"percent_change":731,"volume":732,"transactions":9,"vwap":178},"2026-06-22",61.54,60.97,0.49,729600,{"date":734,"open":139,"high":56,"low":735,"close":66,"change":469,"percent_change":470,"volume":736,"transactions":9,"vwap":66},"2026-06-18",61.41,368500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":59,"volume":744,"transactions":9,"vwap":742},"2026-06-17",61.57,62.099998,60.85,60.96,-0.22,255500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":151,"volume":752,"transactions":9,"vwap":750},"2026-06-16",61.37,61.51,61.13,61.18,0.44,286900,{"date":754,"open":21,"high":755,"low":479,"close":476,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":476},"2026-06-15",61.12,0.93,1.55,308700,{"date":760,"open":761,"high":611,"low":508,"close":637,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":637},"2026-06-12",59.38,0.8,1.36,214400,{"date":766,"open":767,"high":768,"low":769,"close":691,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":691},"2026-06-11",57.4,59.099998,57.33,2.43,4.29,229100,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":648,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-10",57.28,57.55,56.58,-2.33,280700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":276,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-09",58.82,58.94,57,57.93,-0.53,416200,{"date":789,"open":790,"high":791,"low":792,"close":497,"change":793,"percent_change":403,"volume":794,"transactions":9,"vwap":497},"2026-06-08",58.57,58.72,58.14,0.39,405400,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-05",59.27,57.7,57.85,-1.97,-3.29,348100,{"date":804,"open":699,"high":805,"low":806,"close":610,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":610},"2026-06-04",59.93,59.48,0.25,0.42,405300,{"date":811,"open":697,"high":697,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-03",59.53,59.57,-0.7,-1.16,926900,{"date":818,"open":637,"high":548,"low":685,"close":629,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":629},"2026-06-02",0.57,0.95,558400,{"date":823,"open":824,"high":825,"low":768,"close":689,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":689},"2026-06-01",59.58,59.98,-0.74,-1.22,432200,{"date":830,"open":723,"high":97,"low":708,"close":831,"change":393,"percent_change":394,"volume":832,"transactions":9,"vwap":831},"2026-05-29",60.44,330300,{"date":834,"open":561,"high":668,"low":835,"close":684,"change":225,"percent_change":328,"volume":836,"transactions":9,"vwap":684},"2026-05-28",59.68,315000,{"date":838,"open":839,"high":840,"low":599,"close":668,"change":841,"percent_change":142,"volume":842,"transactions":9,"vwap":668},"2026-05-27",60.64,60.75,-0.47,461700,{"date":844,"open":741,"high":845,"low":479,"close":730,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":730},"2026-05-26",61.099998,1.22,2.04,301300,{"date":850,"open":683,"high":851,"low":852,"close":696,"change":225,"percent_change":328,"volume":853,"transactions":9,"vwap":696},"2026-05-22",60.09,59.49,350100,{"date":855,"open":505,"high":670,"low":856,"close":611,"change":807,"percent_change":808,"volume":857,"transactions":9,"vwap":611},"2026-05-21",58.84,334700,{"date":859,"open":860,"high":689,"low":572,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-20",58.6,59.64,1.3,2.23,309800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-19",58.37,58.67,58.040001,58.34,-0.83,-1.4,326300,{"date":875,"open":876,"high":485,"low":868,"close":877,"change":878,"percent_change":793,"volume":879,"transactions":9,"vwap":877},"2026-05-18",59.32,59.17,0.23,356100,{"date":881,"open":882,"high":882,"low":883,"close":783,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":783},"2026-05-15",59.2,58.71,-1.46,-2.42,404300,{"date":888,"open":466,"high":466,"low":684,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-14",60.4,-0.58,-0.95,469700,{"date":894,"open":551,"high":895,"low":896,"close":897,"change":819,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-13",61.049999,60.34,60.98,0.94,435400,{"date":901,"open":902,"high":903,"low":835,"close":551,"change":297,"percent_change":786,"volume":904,"transactions":9,"vwap":551},"2026-05-12",60.19,60.51,365400,{"date":906,"open":907,"high":908,"low":907,"close":660,"change":909,"percent_change":631,"volume":910,"transactions":9,"vwap":660},"2026-05-11",60.45,60.86,0.2,404800,{"date":912,"open":652,"high":660,"low":913,"close":652,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":652},"2026-05-08",60.2,0.59,0.98,844200,{"date":918,"open":895,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-07",61.17,59.85,59.94,-1.03,-1.69,429900,{"date":926,"open":660,"high":927,"low":928,"close":730,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":730},"2026-05-06",61.060001,60.7,1.9,3.22,351400,{"date":933,"open":934,"high":716,"low":935,"close":936,"change":937,"percent_change":613,"volume":938,"transactions":9,"vwap":936},"2026-05-05",58.86,58.59,59.07,0.78,376400,{"date":940,"open":941,"high":505,"low":942,"close":580,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":580},"2026-05-04",58.69,58.07,-0.92,-1.55,343900,{"date":947,"open":948,"high":676,"low":936,"close":948,"change":949,"percent_change":297,"volume":950,"transactions":9,"vwap":948},"2026-05-01",59.21,-0.19,338200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-30",58.65,59.44,58.45,59.4,1.66,2.87,472900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-29",58.25,58.28,57.5,57.74,-0.65,-1.11,480300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":224,"volume":976,"transactions":9,"vwap":974},"2026-04-28",58.33,58.54,58.080002,58.39,-0.05,260000,{"date":978,"open":790,"high":507,"low":979,"close":980,"change":981,"percent_change":225,"volume":982,"transactions":9,"vwap":980},"2026-04-27",58.26,58.44,-0.08,378500,{"date":984,"open":985,"high":986,"low":869,"close":987,"change":988,"percent_change":431,"volume":989,"transactions":9,"vwap":987},"2026-04-24",58.18,58.64,58.52,0.4,267400,{"date":991,"open":867,"high":992,"low":993,"close":994,"change":573,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-23",58.7,57.43,58.12,-0.79,460100,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":603,"percent_change":709,"volume":1002,"transactions":9,"vwap":1001},"2026-04-22",58.85,58.41,58.58,442900,{"date":1004,"open":1005,"high":537,"low":869,"close":582,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":582},"2026-04-21",59.35,-1.52,-2.55,354300,{"date":1010,"open":1011,"high":835,"low":1012,"close":685,"change":573,"percent_change":142,"volume":1013,"transactions":9,"vwap":685},"2026-04-20",59.66,59.26,515500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-17",60.24,60.65,60.029999,60.13,0.83,1.4,291500,{"date":1024,"open":696,"high":1025,"low":768,"close":1026,"change":213,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-16",59.79,59.3,-0.67,319100,{"date":1030,"open":1025,"high":1025,"low":954,"close":689,"change":60,"percent_change":1031,"volume":1032,"transactions":9,"vwap":689},"2026-04-15",-0.98,449000,{"date":1034,"open":1035,"high":599,"low":1036,"close":517,"change":459,"percent_change":1037,"volume":1038,"transactions":9,"vwap":517},"2026-04-14",59.92,59.83,1.45,497600,{"date":1040,"open":790,"high":813,"low":1000,"close":518,"change":878,"percent_change":793,"volume":1041,"transactions":9,"vwap":518},"2026-04-13",294600,{"date":1043,"open":644,"high":954,"low":505,"close":882,"change":692,"percent_change":672,"volume":1044,"transactions":9,"vwap":882},"2026-04-10",562300,{"date":1046,"open":870,"high":716,"low":1047,"close":1048,"change":357,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-09",58.13,58.92,-0.03,508400,{"date":1052,"open":1053,"high":495,"low":1054,"close":783,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":783},"2026-04-08",58.87,58.4,2.68,4.76,573100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":393,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-07",55.7,56.33,55.15,56.26,0.14,552800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":376,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-06",55.87,56.32,56.18,0.54,382100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":277,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-02",54.62,55.89,54.57,55.88,-0.89,447600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-01",56.15,56.78,55.97,56.38,1.54,2.81,579900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-31",53.76,54.9,53.52,54.84,1.92,3.63,491700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1049,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-30",53.42,53.59,52.64,52.92,-0.06,433100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":890,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-27",53.14,53.57,52.73,52.95,-1.08,543400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-26",54.16,54.67,53.51,53.53,-1.42,-2.58,419500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":915,"percent_change":1130,"volume":702,"transactions":9,"vwap":1129},"2026-03-25",55.13,55.28,54.68,54.95,1.82,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":949,"percent_change":422,"volume":1137,"transactions":9,"vwap":1136},"2026-03-24",53.24,54.29,53.11,53.97,696500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1117,"change":1143,"percent_change":863,"volume":1144,"transactions":9,"vwap":1117},"2026-03-23",53.77,54.88,53.71,1.18,792100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-20",54.91,54.93,52.51,52.98,-2.22,-4.02,698800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":841,"volume":1161,"transactions":9,"vwap":1159},"2026-03-19",54.41,55.44,54.26,55.2,-0.26,473600,{"date":1163,"open":1164,"high":1086,"low":1157,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-18",56.24,55.46,-0.97,-1.72,461600,{"date":1170,"open":1171,"high":1172,"low":1061,"close":1173,"change":131,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-17",56.42,56.75,56.43,0.64,301500,{"date":1177,"open":1060,"high":1178,"low":1060,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-16",56.22,56.07,1.14,2.08,284400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1148,"change":574,"percent_change":872,"volume":1188,"transactions":9,"vwap":1148},"2026-03-13",55.72,56.049999,54.86,467200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":967,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-12",56.09,56.12,55.41,55.71,-1.95,632700,{"date":1198,"open":1199,"high":784,"low":1200,"close":1201,"change":1202,"percent_change":60,"volume":1203,"transactions":9,"vwap":1201},"2026-03-11",56.68,56.44,56.82,-0.34,542500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":255,"volume":1211,"transactions":9,"vwap":1209},"2026-03-10",57.29,58,56.95,57.16,0.37,373400,{"date":1213,"open":1060,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-09",57.0099983,55.12,56.79,0.34,0.6,790100,{"date":1221,"open":1222,"high":1199,"low":1060,"close":1223,"change":60,"percent_change":922,"volume":1224,"transactions":9,"vwap":1223},"2026-03-06",56,56.45,694000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-05",57.39,57.64,56.46,57.040001,-1.23,-2.11,669300,{"date":1235,"open":799,"high":1054,"low":1236,"close":1237,"change":915,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-04",57.71,58.27,1.71,360400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1206,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1206},"2026-03-03",56.77,57.51,55.85,-1.85,-3.13,777300,{"date":1249,"open":1250,"high":593,"low":987,"close":539,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":539},"2026-03-02",58.78,-0.76,-1.27,528100,{"date":1255,"open":548,"high":517,"low":654,"close":690,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":690},"2026-02-27",-0.52,-0.86,524700,{"date":1260,"open":630,"high":831,"low":677,"close":1261,"change":394,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-26",60.42,0.22,619400,{"date":1265,"open":696,"high":1266,"low":696,"close":517,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":517},"2026-02-25",60.35,0.88,1.48,671800,{"date":1271,"open":646,"high":812,"low":1272,"close":537,"change":79,"percent_change":277,"volume":1273,"transactions":9,"vwap":537},"2026-02-24",59.029999,557500,{"date":1275,"open":1276,"high":550,"low":1277,"close":1278,"change":949,"percent_change":297,"volume":1279,"transactions":9,"vwap":1278},"2026-02-23",60.11,59.46,59.71,577100,{"date":1281,"open":1282,"high":690,"low":506,"close":690,"change":317,"percent_change":1283,"volume":1284,"transactions":9,"vwap":690},"2026-02-20",59.34,1.27,398000,{"date":1286,"open":1250,"high":1287,"low":953,"close":646,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":646},"2026-02-19",59.16,-0.07,-0.12,326900,{"date":1292,"open":716,"high":590,"low":936,"close":560,"change":808,"percent_change":1293,"volume":1294,"transactions":9,"vwap":560},"2026-02-18",0.71,790400,{"date":1296,"open":1297,"high":1053,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-17",58.21,58.11,58.8,0.45,0.77,360800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":645,"change":357,"percent_change":1049,"volume":1308,"transactions":9,"vwap":645},"2026-02-13",58.0099983,58.43,57.72,513000,{"date":1310,"open":1311,"high":1312,"low":1297,"close":867,"change":647,"percent_change":1313,"volume":1314,"transactions":9,"vwap":867},"2026-02-12",59.31,59.37,-1.37,1284500,{"date":1316,"open":698,"high":699,"low":1317,"close":1318,"change":1319,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-11",58.73,59.18,0,522900,{"date":1322,"open":1005,"high":1277,"low":1323,"close":1318,"change":743,"percent_change":329,"volume":1324,"transactions":9,"vwap":1318},"2026-02-10",59.040001,406100,{"date":1326,"open":953,"high":698,"low":953,"close":956,"change":33,"percent_change":1238,"volume":1327,"transactions":9,"vwap":956},"2026-02-09",472700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1054,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1054},"2026-02-06",57.95,58.42,57.88,1.28,2.24,434800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":800,"volume":1343,"transactions":9,"vwap":1341},"2026-02-05",57.57,57.82,57.049999,57.12,-1.15,819300,{"date":1345,"open":583,"high":583,"low":1346,"close":1237,"change":297,"percent_change":700,"volume":1347,"transactions":9,"vwap":1237},"2026-02-04",57.97,622300,{"date":1349,"open":987,"high":791,"low":1350,"close":935,"change":123,"percent_change":552,"volume":1351,"transactions":9,"vwap":935},"2026-02-03",58.049999,1090500,{"date":1353,"open":1207,"high":1331,"low":1354,"close":645,"change":819,"percent_change":663,"volume":1355,"transactions":9,"vwap":645},"2026-02-02",57.98,638900,{"date":1357,"open":1054,"high":1358,"low":1359,"close":1360,"change":647,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-30",58.5,57.58,57.78,-1.38,549900,{"date":1364,"open":999,"high":1048,"low":1365,"close":935,"change":376,"percent_change":1366,"volume":1367,"transactions":9,"vwap":935},"2026-01-29",57.86,0.51,484900,{"date":1369,"open":974,"high":1370,"low":1371,"close":580,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":580},"2026-01-28",58.49,58.029999,-0.51,-0.87,642400,{"date":1376,"open":980,"high":1377,"low":1000,"close":1299,"change":33,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1299},"2026-01-27",58.88,1.73,656100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":631,"percent_change":819,"volume":1386,"transactions":9,"vwap":1385},"2026-01-26",57.9,58.02,57.75,57.8,708600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":671,"percent_change":1366,"volume":1393,"transactions":9,"vwap":1392},"2026-01-23",57.09,57.54,56.92,57.47,563100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":631,"percent_change":132,"volume":1400,"transactions":9,"vwap":1399},"2026-01-22",57.14,57.25,56.81,57.18,650400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":122,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-21",56.63,57.080002,56.3,56.85,0.26,600100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-20",56.86,57.099998,56.61,56.7,-0.54,-0.94,749000,{"date":1419,"open":1420,"high":775,"low":1421,"close":1422,"change":450,"percent_change":376,"volume":1423,"transactions":9,"vwap":1422},"2026-01-16",57.23,56.99,57.24,425400,{"date":1425,"open":1389,"high":1426,"low":1427,"close":1428,"change":975,"percent_change":224,"volume":1429,"transactions":9,"vwap":1428},"2026-01-15",57.3,57.02,57.07,1697900,{"date":1431,"open":1399,"high":1399,"low":1201,"close":1341,"change":234,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1341},"2026-01-14",0.11,526100,{"date":1435,"open":1399,"high":1399,"low":1411,"close":1436,"change":949,"percent_change":101,"volume":1437,"transactions":9,"vwap":1436},"2026-01-13",57.060001,388000,{"date":1439,"open":1391,"high":1397,"low":1391,"close":1397,"change":377,"percent_change":1020,"volume":1440,"transactions":9,"vwap":1397},"2026-01-12",520000,{"date":1442,"open":1443,"high":1444,"low":1223,"close":1084,"change":1319,"percent_change":1319,"volume":1445,"transactions":9,"vwap":1084},"2026-01-09",56.62,56.9,462800,{"date":1447,"open":1448,"high":1084,"low":1449,"close":1084,"change":451,"percent_change":672,"volume":1450,"transactions":9,"vwap":1084},"2026-01-08",56.57,56.53,448700,{"date":1452,"open":1453,"high":1453,"low":1229,"close":1454,"change":1202,"percent_change":287,"volume":1455,"transactions":9,"vwap":1454},"2026-01-07",56.73,56.51,489300,{"date":1457,"open":1458,"high":1458,"low":1242,"close":1406,"change":1459,"percent_change":328,"volume":1460,"transactions":9,"vwap":1406},"2026-01-06",57.21,-0.13,638100,{"date":1462,"open":1463,"high":1214,"low":1464,"close":1465,"change":1466,"percent_change":862,"volume":1467,"transactions":9,"vwap":1465},"2026-01-05",56.48,56.47,56.98,0.73,495000,{"date":1469,"open":1192,"high":1470,"low":1471,"close":1470,"change":553,"percent_change":846,"volume":1472,"transactions":9,"vwap":1470},"2026-01-02",56.25,55.9,692300,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":141,"volume":1479,"transactions":9,"vwap":1477},"2025-12-31",55.83,55.52,55.57,-0.27,354500,{"date":1481,"open":1482,"high":1186,"low":1483,"close":1484,"change":450,"percent_change":530,"volume":1485,"transactions":9,"vwap":1484},"2025-12-30",55.99,55.82,55.84,459400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":422,"percent_change":266,"volume":1492,"transactions":9,"vwap":1491},"2025-12-29",55.69,55.74,55.54,55.67,394200,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":981,"percent_change":225,"volume":1498,"transactions":9,"vwap":1497},"2025-12-26",56.11,55.91,56.02,1128600,{"date":1500,"open":1222,"high":1501,"low":1496,"close":1502,"change":1064,"percent_change":807,"volume":1503,"transactions":9,"vwap":1502},"2025-12-24",56.14,56.099998,327000,{"date":1505,"open":1484,"high":1506,"low":1507,"close":1508,"change":631,"percent_change":914,"volume":1509,"transactions":9,"vwap":1508},"2025-12-23",56.040001,55.77,55.96,478000,{"date":1511,"open":1512,"high":1489,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-22",55.56,55.43,55.63,-1.09,-1.92,480200,{"date":1519,"open":1448,"high":1520,"low":1448,"close":1521,"change":531,"percent_change":756,"volume":1522,"transactions":9,"vwap":1521},"2025-12-19",56.91,56.72,474000,{"date":1524,"open":1525,"high":1229,"low":1506,"close":1526,"change":1218,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-18",56.16,56.2,1.08,377500,{"date":1530,"open":1222,"high":1502,"low":1531,"close":1531,"change":69,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-17",55.6,-0.43,319500,{"date":1535,"open":1536,"high":1497,"low":1060,"close":1484,"change":100,"percent_change":59,"volume":1537,"transactions":9,"vwap":1484},"2025-12-16",55.94,408200,{"date":1539,"open":1063,"high":1540,"low":1541,"close":1506,"change":1262,"percent_change":793,"volume":1542,"transactions":9,"vwap":1506},"2025-12-15",56.29,55.98,335200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1483,"change":59,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1483},"2025-12-12",56.23,55.53,-0.64,436200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1070,"change":1217,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1070},"2025-12-11",56.060001,56.27,55.92,0.61,266700,{"date":1557,"open":1558,"high":1471,"low":1159,"close":1484,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1484},"2025-12-10",55.22,0.81,1.47,209600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":413,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-09",55.040001,55.3,55.02,55.029999,0.18,287500,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1148,"change":1064,"percent_change":1407,"volume":1574,"transactions":9,"vwap":1148},"2025-12-08",55.049999,54.77,183500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1288,"volume":1582,"transactions":9,"vwap":1580},"2025-12-05",55.0099983,55.07,54.63,54.79,-0.04,198400,{"date":1584,"open":1075,"high":1585,"low":1586,"close":1587,"change":671,"percent_change":469,"volume":1588,"transactions":9,"vwap":1587},"2025-12-04",54.89,54.54,54.83,273700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1586,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1586},"2025-12-03",54.45,54.61,54.31,0.02,0.04,223600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1071,"percent_change":33,"volume":1603,"transactions":9,"vwap":1602},"2025-12-02",54.43,54.56,54.28,54.52,756700,{"date":1605,"open":1158,"high":1156,"low":1606,"close":1607,"change":423,"percent_change":922,"volume":1608,"transactions":9,"vwap":1607},"2025-12-01",53.95,53.98,285400,{"date":1610,"open":1134,"high":1600,"low":1158,"close":1586,"change":692,"percent_change":531,"volume":1611,"transactions":9,"vwap":1586},"2025-11-28",145400,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1158,"change":1466,"percent_change":763,"volume":1616,"transactions":9,"vwap":1158},"2025-11-26",53.9,54.35,269000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1120,"change":1020,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1120},"2025-11-25",53.19,53.63,53.049999,1.57,392500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":235,"volume":1631,"transactions":9,"vwap":1629},"2025-11-24",52.63,52.84,52.49,52.7,0.05,348700,{"date":1633,"open":1634,"high":1635,"low":27,"close":1636,"change":807,"percent_change":672,"volume":1637,"transactions":9,"vwap":1636},"2025-11-21",52.57,52.83,52.65,263200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":266,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-20",53.68,53.7,52.39,52.4,-1.17,308600,{"date":1647,"open":1648,"high":1101,"low":1649,"close":1650,"change":307,"percent_change":841,"volume":1651,"transactions":9,"vwap":1650},"2025-11-19",53.16,52.85,53.02,400200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-18",53.15,53.41,52.91,53.27,-0.57,-1.06,321800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":80,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-17",54.23,54.34,53.61,53.84,-0.9,248200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1532,"percent_change":995,"volume":1675,"transactions":9,"vwap":1674},"2025-11-14",54.080002,54.48,53.92,54.33,402800,{"date":1677,"open":1157,"high":1157,"low":1678,"close":1679,"change":60,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-13",54.58,54.76,-1.07,282500,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":377,"percent_change":459,"volume":864,"transactions":9,"vwap":1685},"2025-11-12",55,55.35,{"date":1687,"open":1585,"high":1688,"low":1689,"close":1141,"change":393,"percent_change":122,"volume":1690,"transactions":9,"vwap":1141},"2025-11-11",54.94,54.65,267700,{"date":1692,"open":1156,"high":1141,"low":1156,"close":1693,"change":1267,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-10",54.8,1.63,298800,{"date":1697,"open":1110,"high":1606,"low":1698,"close":1673,"change":413,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1673},"2025-11-07",53.28,0.19,300100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":224,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-06",54.07,54.11,53.69,53.82,-0.17,318700,{"date":1710,"open":1711,"high":1607,"low":1712,"close":1713,"change":1300,"percent_change":90,"volume":1714,"transactions":9,"vwap":1713},"2025-11-05",53.58,53.54,53.91,249500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":679,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-04",53.56,53.78,53.35,53.46,-1.26,342100,{"date":1724,"open":1725,"high":1726,"low":1606,"close":1727,"change":878,"percent_change":603,"volume":1728,"transactions":9,"vwap":1727},"2025-11-03",54.09,54.17,54.14,256000,{"date":1730,"open":1731,"high":1731,"low":1641,"close":1713,"change":975,"percent_change":224,"volume":1732,"transactions":9,"vwap":1713},"2025-10-31",53.99,193700,{"date":1734,"open":1735,"high":1727,"low":1736,"close":1737,"change":224,"percent_change":1707,"volume":1738,"transactions":9,"vwap":1737},"2025-10-30",53.75,53.72,53.96,304400,{"date":1740,"open":1663,"high":1741,"low":1742,"close":1743,"change":224,"percent_change":1707,"volume":1744,"transactions":9,"vwap":1743},"2025-10-29",54.38,53.8,54.049999,243300,{"date":1746,"open":1606,"high":1747,"low":1748,"close":1727,"change":530,"percent_change":132,"volume":1749,"transactions":9,"vwap":1727},"2025-10-28",54.24,53.86,304800,{"date":1751,"open":1735,"high":1752,"low":1753,"close":1754,"change":1217,"percent_change":1174,"volume":1755,"transactions":9,"vwap":1754},"2025-10-27",53.85,53.67,53.83,383000,{"date":1757,"open":1101,"high":1119,"low":1758,"close":1759,"change":1262,"percent_change":552,"volume":1760,"transactions":9,"vwap":1759},"2025-10-24",53.32,53.49,335000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1657,"change":1766,"percent_change":151,"volume":1767,"transactions":9,"vwap":1657},"2025-10-23",53.26,53.34,53.13,0.38,196800,{"date":1769,"open":1770,"high":1135,"low":1771,"close":1772,"change":356,"percent_change":357,"volume":1608,"transactions":9,"vwap":1772},"2025-10-22",53,52.61,52.89,{"date":1774,"open":1619,"high":1619,"low":1772,"close":1775,"change":141,"percent_change":1667,"volume":1776,"transactions":9,"vwap":1775},"2025-10-21",52.9,249100,{"date":1778,"open":1765,"high":1779,"low":1765,"close":1780,"change":819,"percent_change":1527,"volume":1781,"transactions":9,"vwap":1780},"2025-10-20",53.43,53.38,226800,{"date":1783,"open":1627,"high":1656,"low":1784,"close":1785,"change":1786,"percent_change":995,"volume":1787,"transactions":9,"vwap":1785},"2025-10-17",52.48,52.81,-0.42,377400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1594,"volume":1795,"transactions":9,"vwap":1793},"2025-10-16",53.48,53.6,53.09,53.23,0.01,332600,{"date":1797,"open":1759,"high":1798,"low":1799,"close":1800,"change":307,"percent_change":841,"volume":1801,"transactions":9,"vwap":1800},"2025-10-15",53.64,53.080002,53.22,497900,{"date":1803,"open":1621,"high":1620,"low":1804,"close":1805,"change":1262,"percent_change":552,"volume":1806,"transactions":9,"vwap":1805},"2025-10-14",52.75,53.47,259600,{"date":1808,"open":1765,"high":1719,"low":1770,"close":1809,"change":1766,"percent_change":151,"volume":1810,"transactions":9,"vwap":1809},"2025-10-13",53.25,269900,{"date":1812,"open":1711,"high":1813,"low":1814,"close":1815,"change":1251,"percent_change":1121,"volume":1816,"transactions":9,"vwap":1815},"2025-10-10",53.62,52.86,52.87,236500,{"date":1818,"open":1819,"high":1727,"low":1790,"close":1620,"change":1547,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1620},"2025-10-09",54.13,-1.18,309900,{"date":1823,"open":1824,"high":1674,"low":1704,"close":1825,"change":751,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-08",54.22,54.27,0.82,364800,{"date":1829,"open":1704,"high":1819,"low":1140,"close":1754,"change":171,"percent_change":814,"volume":982,"transactions":9,"vwap":1754},"2025-10-07",{"date":1831,"open":1156,"high":1599,"low":1832,"close":1833,"change":225,"percent_change":1160,"volume":1834,"transactions":9,"vwap":1833},"2025-10-06",54.19,54.21,463000,{"date":1836,"open":1837,"high":1599,"low":1726,"close":1615,"change":909,"percent_change":1210,"volume":1838,"transactions":9,"vwap":1615},"2025-10-03",54.32,448000,{"date":1840,"open":1841,"high":1593,"low":1842,"close":1843,"change":1844,"percent_change":234,"volume":1845,"transactions":9,"vwap":1843},"2025-10-02",54.3,53.79,54.15,0.03,871500,{"date":1847,"open":1843,"high":1824,"low":1136,"close":1848,"change":394,"percent_change":123,"volume":1849,"transactions":9,"vwap":1848},"2025-10-01",54.12,555400,{"date":1851,"open":1140,"high":1852,"low":1641,"close":1731,"change":1853,"percent_change":1218,"volume":1854,"transactions":9,"vwap":1731},"2025-09-30",54.02,0.32,639700,{"date":1856,"open":1857,"high":1842,"low":1119,"close":1753,"change":1407,"percent_change":731,"volume":1858,"transactions":9,"vwap":1753},"2025-09-29",53.74,488200,{"date":1860,"open":1763,"high":1779,"low":1861,"close":1655,"change":531,"percent_change":915,"volume":1862,"transactions":9,"vwap":1655},"2025-09-26",53.17,249000,{"date":1864,"open":1865,"high":1775,"low":1636,"close":1772,"change":441,"percent_change":700,"volume":1623,"transactions":9,"vwap":1772},"2025-09-25",52.78,{"date":1867,"open":1793,"high":1868,"low":1150,"close":1869,"change":224,"percent_change":1707,"volume":1870,"transactions":9,"vwap":1869},"2025-09-24",53.37,53.18,237500,{"date":1872,"open":1813,"high":1798,"low":1861,"close":1657,"change":1873,"percent_change":1256,"volume":1874,"transactions":9,"vwap":1657},"2025-09-23",-0.28,301100,{"date":1876,"open":1655,"high":1665,"low":1619,"close":1877,"change":1459,"percent_change":69,"volume":1878,"transactions":9,"vwap":1877},"2025-09-22",53.55,671100,{"date":1880,"open":1641,"high":1735,"low":1094,"close":1640,"change":1049,"percent_change":1105,"volume":1881,"transactions":9,"vwap":1640},"2025-09-19",296300,{"date":1883,"open":1884,"high":1718,"low":1758,"close":1142,"change":1568,"percent_change":1217,"volume":1885,"transactions":9,"vwap":1142},"2025-09-18",53.44,273400,{"date":1887,"open":1888,"high":1754,"low":1619,"close":1120,"change":328,"percent_change":1532,"volume":752,"transactions":9,"vwap":1120},"2025-09-17",53.65,{"date":1890,"open":1891,"high":1891,"low":1119,"close":1092,"change":307,"percent_change":573,"volume":1892,"transactions":9,"vwap":1092},"2025-09-16",53.93,378600,{"date":1894,"open":1895,"high":1896,"low":1754,"close":1897,"change":1407,"percent_change":672,"volume":1898,"transactions":9,"vwap":1897},"2025-09-15",54.029999,54.060001,54.0099983,439600,{"date":1900,"open":1706,"high":1752,"low":1665,"close":1735,"change":949,"percent_change":422,"volume":1901,"transactions":9,"vwap":1735},"2025-09-12",272800,{"date":1903,"open":1665,"high":1737,"low":1791,"close":1904,"change":469,"percent_change":663,"volume":1905,"transactions":9,"vwap":1904},"2025-09-11",53.94,421300,{"date":1907,"open":1717,"high":1791,"low":1758,"close":1655,"change":1064,"percent_change":1407,"volume":1908,"transactions":9,"vwap":1655},"2025-09-10",361200,{"date":1910,"open":1793,"high":1758,"low":1911,"close":1657,"change":1288,"percent_change":1459,"volume":1912,"transactions":9,"vwap":1657},"2025-09-09",53.099998,309300,{"date":1914,"open":1915,"high":1805,"low":1654,"close":1764,"change":988,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1764},"2025-09-08",53.2,0.76,344500,{"date":1919,"open":1920,"high":1758,"low":1921,"close":1922,"change":1594,"percent_change":1595,"volume":1923,"transactions":9,"vwap":1922},"2025-09-05",53.3,52.72,52.94,748400,{"date":1925,"open":1926,"high":1104,"low":1927,"close":1104,"change":914,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1104},"2025-09-04",52.71,52.58,1.13,1073500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1794,"percent_change":1594,"volume":1936,"transactions":9,"vwap":1935},"2025-09-03",52.35,52.41,52.09,52.33,351600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1372,"percent_change":1166,"volume":1943,"transactions":9,"vwap":1942},"2025-09-02",52.049999,52.34,51.91,52.32,518800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1635,"change":100,"percent_change":171,"volume":1949,"transactions":9,"vwap":1635},"2025-08-29",52.82,52.93,52.67,231900,{"date":1951,"open":1952,"high":1799,"low":1814,"close":1953,"change":1954,"percent_change":376,"volume":1955,"transactions":9,"vwap":1953},"2025-08-28",52.97,53.029999,0.16,257500,{"date":1957,"open":1958,"high":1775,"low":1959,"close":1815,"change":162,"percent_change":949,"volume":1960,"transactions":9,"vwap":1815},"2025-08-27",52.59,52.52,329000,{"date":1962,"open":1963,"high":1952,"low":1921,"close":1952,"change":1432,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1952},"2025-08-26",52.8,0.21,583400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1814,"change":266,"percent_change":815,"volume":1971,"transactions":9,"vwap":1814},"2025-08-25",53.29,53.33,52.74,390800,{"date":1973,"open":1974,"high":1791,"low":1975,"close":1790,"change":914,"percent_change":639,"volume":1976,"transactions":9,"vwap":1790},"2025-08-22",53.07,52.96,406800,{"date":1978,"open":1814,"high":1952,"low":1804,"close":1772,"change":975,"percent_change":224,"volume":1979,"transactions":9,"vwap":1772},"2025-08-21",393400,{"date":1981,"open":1635,"high":1650,"low":1948,"close":1922,"change":909,"percent_change":1766,"volume":1982,"transactions":9,"vwap":1922},"2025-08-20",305000,{"date":1984,"open":1974,"high":1974,"low":1111,"close":1970,"change":276,"percent_change":890,"volume":1985,"transactions":9,"vwap":1970},"2025-08-19",407100,{"date":1987,"open":1988,"high":1974,"low":1627,"close":1621,"change":1844,"percent_change":234,"volume":1989,"transactions":9,"vwap":1621},"2025-08-18",53.0099983,252800,{"date":1991,"open":1792,"high":1765,"low":1975,"close":1650,"change":1992,"percent_change":394,"volume":1993,"transactions":9,"vwap":1650},"2025-08-15",0.07,230400,{"date":1995,"open":1629,"high":1112,"low":1629,"close":1112,"change":413,"percent_change":1699,"volume":1996,"transactions":9,"vwap":1112},"2025-08-14",276700,{"date":1998,"open":1649,"high":1656,"low":1999,"close":1649,"change":1964,"percent_change":988,"volume":2000,"transactions":9,"vwap":1649},"2025-08-13",52.69,600700,{"date":2002,"open":2003,"high":1103,"low":2003,"close":1103,"change":1071,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1103},"2025-08-12",52.22,1.04,292800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1581,"percent_change":981,"volume":2012,"transactions":9,"vwap":2011},"2025-08-11",52,52.13,51.93,52.099998,314800,{"date":2014,"open":2015,"high":2016,"low":1939,"close":27,"change":1319,"percent_change":1319,"volume":2017,"transactions":9,"vwap":27},"2025-08-08",52.2,52.27,337500,{"date":2019,"open":2020,"high":2020,"low":2021,"close":27,"change":1699,"percent_change":1210,"volume":2022,"transactions":9,"vwap":27},"2025-08-07",52.42,51.89,470900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":531,"percent_change":193,"volume":2029,"transactions":9,"vwap":2028},"2025-08-06",51.72,51.98,51.65,51.95,252300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":413,"percent_change":1699,"volume":1838,"transactions":9,"vwap":2035},"2025-08-05",51.49,51.56,51.18,51.43,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1466,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-04",51.23,51.42,51.21,51.33,1.44,600600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1873,"percent_change":700,"volume":2050,"transactions":9,"vwap":2049},"2025-08-01",50.53,50.68,50.21,50.6,188100,{"date":2052,"open":2053,"high":2038,"low":2054,"close":2055,"change":163,"percent_change":276,"volume":2056,"transactions":9,"vwap":2055},"2025-07-31",51.19,50.7,50.88,408600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":678,"volume":2064,"transactions":9,"vwap":2062},"2025-07-30",51.2,51.35,50.87,51.040001,-0.21,1075600,{"date":2066,"open":2040,"high":2067,"low":2068,"close":2069,"change":451,"percent_change":469,"volume":2070,"transactions":9,"vwap":2069},"2025-07-29",51.31,51.099998,51.25,209400,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":142,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-28",51.32,50.82,50.98,-1.49,398900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":1794,"percent_change":1594,"volume":2083,"transactions":9,"vwap":2081},"2025-07-25",51.52,51.75,51.44,294300,{"date":2085,"open":2021,"high":2008,"low":2086,"close":2087,"change":440,"percent_change":422,"volume":1722,"transactions":9,"vwap":2087},"2025-07-24",51.71,51.74,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":255,"percent_change":1283,"volume":2094,"transactions":9,"vwap":2093},"2025-07-23",51.48,51.97,51.37,51.92,348000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":878,"volume":2102,"transactions":9,"vwap":2100},"2025-07-22",51.15,51.29,50.8,51.27,0.12,207000,{"date":2104,"open":2105,"high":2092,"low":2106,"close":2097,"change":1964,"percent_change":552,"volume":2107,"transactions":9,"vwap":2097},"2025-07-21",51.080002,50.95,730400,{"date":2109,"open":2110,"high":2067,"low":2111,"close":2112,"change":1289,"percent_change":69,"volume":2113,"transactions":9,"vwap":2112},"2025-07-18",51.26,50.9,50.94,275600,{"date":2115,"open":2047,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":431,"volume":2120,"transactions":9,"vwap":2118},"2025-07-17",51.09,50.58,51.060001,0.35,257100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":793,"percent_change":937,"volume":2127,"transactions":9,"vwap":2126},"2025-07-16",50.38,50.76,50.25,50.71,494300,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":1658,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-15",50.89,50.22,50.32,-1.12,482900,{"date":2136,"open":2126,"high":2112,"low":2137,"close":2130,"change":450,"percent_change":1217,"volume":2138,"transactions":9,"vwap":2130},"2025-07-14",50.57,441000,{"date":2140,"open":2126,"high":2141,"low":2137,"close":2142,"change":678,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-11",50.77,50.72,-0.8,427000,{"date":2146,"open":2040,"high":2040,"low":2147,"close":2148,"change":2149,"percent_change":2063,"volume":2150,"transactions":9,"vwap":2148},"2025-07-10",50.84,51.13,-0.11,618400,{"date":2152,"open":2148,"high":2153,"low":2154,"close":2155,"change":552,"percent_change":1559,"volume":2156,"transactions":9,"vwap":2155},"2025-07-09",51.3,51,51.24,479300,{"date":2158,"open":2061,"high":2159,"low":2160,"close":2161,"change":1568,"percent_change":131,"volume":2162,"transactions":9,"vwap":2161},"2025-07-08",50.91,50.56,50.83,414400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":981,"percent_change":163,"volume":1028,"transactions":9,"vwap":2168},"2025-07-07",50.59,50.85,50.43,50.65,{"date":2170,"open":2117,"high":2166,"low":2171,"close":2172,"change":1699,"percent_change":1766,"volume":2173,"transactions":9,"vwap":2172},"2025-07-03",50.54,50.73,252100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2171,"change":328,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2171},"2025-07-02",50.42,50.61,50.2,-0.45,329200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2141,"change":841,"percent_change":943,"volume":2186,"transactions":9,"vwap":2141},"2025-07-01",51.0099983,51.07,50.55,572100,{"date":2188,"open":2154,"high":2155,"low":2161,"close":2155,"change":376,"percent_change":914,"volume":2189,"transactions":9,"vwap":2155},"2025-06-30",430700,{"date":2191,"open":2075,"high":2116,"low":2192,"close":2112,"change":1699,"percent_change":1210,"volume":2193,"transactions":9,"vwap":2112},"2025-06-27",50.69,342600,{"date":2195,"open":2196,"high":2074,"low":2197,"close":2198,"change":255,"percent_change":862,"volume":2199,"transactions":9,"vwap":2198},"2025-06-26",50.45,50.39,50.75,576200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":68,"percent_change":79,"volume":2206,"transactions":9,"vwap":2205},"2025-06-25",49.93,50.12,49.92,50.099998,343800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2125,"change":1301,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2125},"2025-06-24",50.029999,50.31,49.88,1.56,523000,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":163,"percent_change":297,"volume":2219,"transactions":9,"vwap":2218},"2025-06-23",48.79,49.5,49.48,382500,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":1459,"percent_change":1160,"volume":2225,"transactions":9,"vwap":2224},"2025-06-20",50,49.46,49.64,249300,{"date":2227,"open":2228,"high":2229,"low":2224,"close":2230,"change":234,"percent_change":2101,"volume":2231,"transactions":9,"vwap":2230},"2025-06-18",49.79,49.95,49.77,158000,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":266,"percent_change":1231,"volume":2237,"transactions":9,"vwap":2236},"2025-06-17",50.18,49.61,49.71,263100,{"date":2239,"open":2196,"high":2192,"low":2240,"close":2241,"change":377,"percent_change":898,"volume":794,"transactions":9,"vwap":2241},"2025-06-16",50.3,50.33,{"date":2243,"open":2211,"high":2244,"low":2245,"close":2246,"change":966,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-13",50.16,49.78,49.86,-1.29,233000,{"date":2250,"open":2251,"high":2046,"low":2251,"close":2252,"change":131,"percent_change":151,"volume":2253,"transactions":9,"vwap":2252},"2025-06-12",50.28,50.51,358600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1844,"percent_change":234,"volume":2260,"transactions":9,"vwap":2259},"2025-06-11",50.29,50.4,50.09,50.15,204600,{"date":2262,"open":2117,"high":2263,"low":2264,"close":2203,"change":59,"percent_change":203,"volume":2265,"transactions":9,"vwap":2203},"2025-06-10",50.67,49.97,428900,{"date":2267,"open":2047,"high":2142,"low":2176,"close":2268,"change":441,"percent_change":1658,"volume":2269,"transactions":9,"vwap":2268},"2025-06-09",50.48,370200,{"date":2271,"open":2111,"high":2272,"low":2273,"close":2141,"change":1568,"percent_change":131,"volume":2274,"transactions":9,"vwap":2141},"2025-06-06",50.93,50.62,141800,{"date":2276,"open":2147,"high":2055,"low":2277,"close":2165,"change":394,"percent_change":1407,"volume":2278,"transactions":9,"vwap":2165},"2025-06-05",50.52,208400,{"date":2280,"open":2176,"high":2047,"low":2281,"close":2282,"change":1064,"percent_change":692,"volume":2283,"transactions":9,"vwap":2282},"2025-06-04",50.34,50.46,347100,{"date":2285,"open":2286,"high":2197,"low":2287,"close":2132,"change":1478,"percent_change":786,"volume":2288,"transactions":9,"vwap":2132},"2025-06-03",50.24,50.060001,303800,{"date":2290,"open":2291,"high":2165,"low":2246,"close":2165,"change":431,"percent_change":91,"volume":2292,"transactions":9,"vwap":2165},"2025-06-02",50.040001,269700,{"date":2294,"open":2245,"high":2295,"low":2296,"close":2297,"change":807,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-30",49.98,49.52,49.9,0.5,255600,{"date":2301,"open":2202,"high":2202,"low":2217,"close":2302,"change":1594,"percent_change":1595,"volume":2303,"transactions":9,"vwap":2302},"2025-05-29",49.65,182100,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":423,"percent_change":2133,"volume":2309,"transactions":9,"vwap":2308},"2025-05-28",49.87,49.54,49.63,368300,{"date":2311,"open":2205,"high":2241,"low":2287,"close":2312,"change":317,"percent_change":24,"volume":2313,"transactions":9,"vwap":2312},"2025-05-27",50.19,536600,{"date":2315,"open":2316,"high":2235,"low":2317,"close":2318,"change":1432,"percent_change":1262,"volume":2319,"transactions":9,"vwap":2318},"2025-05-23",48.96,48.68,49.44,174500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1432,"percent_change":1262,"volume":2326,"transactions":9,"vwap":2325},"2025-05-22",49.2,49.53,49.09,49.33,160900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2063,"percent_change":1786,"volume":2333,"transactions":9,"vwap":2332},"2025-05-21",49.6,49.81,49.16,49.22,354700,{"date":2335,"open":2336,"high":2223,"low":2337,"close":2338,"change":1853,"percent_change":255,"volume":2339,"transactions":9,"vwap":2338},"2025-05-20",49.25,49.14,49.43,425300,{"date":2341,"open":2342,"high":2331,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-05-19",48.64,48.6,49.11,0.56,1.15,126900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":878,"percent_change":672,"volume":2353,"transactions":9,"vwap":2351},"2025-05-16",48.44,48.55,48.28,163700,{"date":2355,"open":2356,"high":2350,"low":2357,"close":2358,"change":192,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-15",48.049999,47.97,48.32,1.32,138900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1049,"percent_change":1105,"volume":2367,"transactions":9,"vwap":2366},"2025-05-14",47.86,47.91,47.57,47.69,205400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":878,"percent_change":672,"volume":2374,"transactions":9,"vwap":2373},"2025-05-13",47.56,47.84,47.41,47.72,328500,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":69,"percent_change":277,"volume":2380,"transactions":9,"vwap":2379},"2025-05-12",47.73,47.14,47.49,320500,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2377,"change":1630,"percent_change":413,"volume":2385,"transactions":9,"vwap":2377},"2025-05-09",48.07,47.65,287200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":225,"percent_change":441,"volume":2392,"transactions":9,"vwap":2391},"2025-05-08",47.8,47.93,47.59,47.68,378100,{"date":2394,"open":2395,"high":2396,"low":2365,"close":2397,"change":1581,"percent_change":981,"volume":2398,"transactions":9,"vwap":2397},"2025-05-07",47.81,48,47.82,360200,{"date":2400,"open":2388,"high":2357,"low":2401,"close":2363,"change":394,"percent_change":451,"volume":2402,"transactions":9,"vwap":2363},"2025-05-06",47.66,632100,{"date":2404,"open":2366,"high":2405,"low":2406,"close":2377,"change":1595,"percent_change":393,"volume":2407,"transactions":9,"vwap":2377},"2025-05-05",47.99,47.64,580800,{"date":2409,"open":2410,"high":2411,"low":2379,"close":2366,"change":915,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2366},"2025-05-02",47.58,47.78,2.1,345100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":440,"percent_change":171,"volume":2420,"transactions":9,"vwap":2419},"2025-05-01",47,47.09,46.68,46.71,259700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":413,"percent_change":1964,"volume":2427,"transactions":9,"vwap":2426},"2025-04-30",46.5,46.99,46.15,46.89,336200,{"date":2429,"open":2430,"high":2431,"low":2423,"close":2432,"change":692,"percent_change":1218,"volume":2433,"transactions":9,"vwap":2432},"2025-04-29",46.61,46.88,46.79,345500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2101,"percent_change":1407,"volume":2440,"transactions":9,"vwap":2439},"2025-04-28",46.46,46.62,46.24,46.51,170800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2119,"percent_change":1916,"volume":2447,"transactions":9,"vwap":2446},"2025-04-25",46.12,46.54,45.98,46.39,235200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":193,"volume":2455,"transactions":9,"vwap":2453},"2025-04-24",45.5,46.23,45.45,46.040001,0.46,191400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":793,"percent_change":459,"volume":2462,"transactions":9,"vwap":2461},"2025-04-23",45.74,45.88,45.4,45.58,281600,{"date":40,"open":36,"high":2464,"low":36,"close":2465,"change":603,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},45.53,45.19,0.96,212500,{"status":2469,"indices":2470,"watchlist":2509,"sectors":2530,"benchmarks":2573},"success",[2471,2476,2482,2488,2495,2502],{"symbol":2472,"name":2473,"price":2474,"change":1552,"pct_change":1466,"is_up":12,"sparkline":2475,"date":5},"SPX","S&P 500",7722.72,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2477,"name":2478,"price":2479,"change":2480,"pct_change":33,"is_up":12,"sparkline":2481,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2483,"name":2484,"price":2485,"change":2486,"pct_change":731,"is_up":12,"sparkline":2487,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2489,"name":2490,"price":2491,"change":2492,"pct_change":2493,"is_up":12,"sparkline":2494,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2496,"name":2497,"price":2498,"change":2499,"pct_change":2500,"is_up":12,"sparkline":2501,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2503,"name":2504,"price":2505,"change":1113,"pct_change":2506,"is_up":2507,"sparkline":2508,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2510,2516,2523],{"symbol":2511,"name":2512,"price":2513,"change":2514,"pct_change":613,"is_up":12,"sparkline":2515,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2517,"name":2518,"price":2519,"change":2520,"pct_change":2521,"is_up":12,"sparkline":2522,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2524,"name":2525,"price":2526,"change":2527,"pct_change":2528,"is_up":12,"sparkline":2529,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2531,2535,2538,2542,2546,2550,2553,2557,2561,2565,2569],{"name":2532,"etf":2533,"change":193,"price":2534,"is_up":12},"Technology","XLK",199.81,{"name":2536,"etf":2537,"change":234,"price":1759,"is_up":12},"Financials","XLF",{"name":2539,"etf":2540,"change":356,"price":2541,"is_up":2507},"Healthcare","XLV",166.18,{"name":2543,"etf":2544,"change":1928,"price":2545,"is_up":12},"Consumer Cycl","XLY",110.04,{"name":2547,"etf":2548,"change":807,"price":2549,"is_up":12},"Consumer Staples","XLP",80.53,{"name":2551,"etf":2552,"change":988,"price":296,"is_up":12},"Energy","XLE",{"name":2554,"etf":2555,"change":937,"price":2556,"is_up":12},"Industrials","XLI",169.95,{"name":2558,"etf":2559,"change":638,"price":2560,"is_up":12},"Materials","XLB",48.86,{"name":2562,"etf":2563,"change":1853,"price":2564,"is_up":12},"Real Estate","XLRE",40.81,{"name":2566,"etf":2567,"change":1766,"price":2568,"is_up":12},"Utilities","XLU",39.83,{"name":2570,"etf":2571,"change":2119,"price":2572,"is_up":12},"Comm Services","XLC",110.32,[2574,2578,2582,2586],{"ticker":2575,"name":2576,"price":2577,"change":709,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2579,"name":2580,"price":2581,"change":2521,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2583,"name":2584,"price":2585,"change":731,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2587,"name":2588,"price":2589,"change":2500,"is_up":12},"IWM","iShares Russell 2000",281.52]