[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPKW":3,"homepage-market-summary":29,"stock-historical-IPKW":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"IPKW","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 International BuyBack Achievers  ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.6916,0.99756,"Quarterly",{"close":18,"open":19,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},58.97,58.55,58.5,0.47,0.8,14393.097356,62.167,50.96,53456.256969548,71.5,3169,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":12,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},43.49,57768,21085164.242387,34.42,"2025-04-22",[181,184,194,205,215,226,236,246,256,267,277,287,297,308,319,330,341,352,362,372,382,393,404,415,424,435,445,455,465,475,484,493,503,513,522,531,540,549,559,568,575,585,594,603,611,620,629,638,648,659,669,680,691,700,711,721,730,739,749,759,766,774,782,789,798,807,815,823,832,840,847,856,864,872,880,889,898,907,915,924,932,939,948,956,962,970,977,984,992,999,1007,1015,1023,1031,1038,1045,1054,1062,1070,1076,1084,1093,1101,1110,1118,1125,1133,1139,1147,1153,1161,1168,1175,1183,1190,1199,1205,1210,1215,1222,1227,1235,1242,1251,1258,1265,1274,1281,1290,1299,1307,1316,1324,1331,1338,1346,1351,1360,1367,1374,1383,1390,1398,1404,1413,1419,1428,1437,1444,1451,1457,1464,1471,1479,1483,1490,1496,1502,1510,1518,1523,1532,1539,1546,1553,1559,1566,1572,1577,1585,1594,1601,1608,1615,1621,1627,1632,1640,1648,1652,1660,1666,1672,1678,1684,1690,1698,1705,1712,1717,1723,1728,1734,1741,1747,1754,1761,1768,1773,1779,1786,1794,1802,1810,1819,1827,1833,1838,1845,1852,1861,1867,1875,1880,1888,1897,1906,1914,1923,1931,1940,1945,1952,1959,1966,1974,1981,1989,1996,2003,2010,2018,2026,2033,2040,2045,2052,2060,2068,2076,2083,2091,2099,2107,2115,2123,2129,2137,2144,2151,2159,2166,2172,2177,2182,2187,2193,2202,2209,2215,2221,2227,2234,2242,2250,2255,2262,2266,2272,2277,2284,2290,2296,2301,2307,2312,2318,2324,2331,2339,2347,2352,2357,2363,2370,2376,2384,2391,2395,2402,2408,2415,2423,2429,2437,2445,2453,2461,2467,2475,2483,2492,2498,2506,2512,2519,2526,2534,2540,2548,2556,2562,2566,2572,2579,2586,2594,2599,2605,2613,2618,2624,2631,2638,2643,2647,2651,2656,2661,2669,2676,2681,2686,2691,2696,2703,2709,2716,2721,2726,2732,2738,2743,2750,2756,2762,2768,2776,2783,2789,2798,2805,2811,2817,2824,2831,2839,2846,2853,2861,2868,2874,2878,2884,2891],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},244,58.7631,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",58.75,58.935,58.3501,-0.81,-1.37,32638.457701,332,58.5172,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",59.77,59.81,59.2101,59.31,0.0075,0.01,72411.557575,314,59.5694,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",59.59,59.03,59.3025,-0.8375,-1.39,136808.39613,947,59.2746,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",60.08,60.27,59.895,60.14,-0.235,-0.39,22072.469543,306,60.1569,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",60.25,60.375,59.96,0.715,1.2,64140.123279,423,60.1528,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",59.9,59.5098,59.66,-0.255,-0.43,21489.618178,502,59.7109,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",60.21,59.76,59.915,-0.635,-1.05,34056.242637,431,60.0111,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",60.66,60.9,60.2967,60.55,-0.0171,-0.03,19964.838643,292,60.5488,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",60.79,60.37,60.5671,0.1271,0.21,22539.199533,415,60.5576,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",60.57,60.33,60.44,-0.7516,-1.23,86023.732,323,60.4233,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",61.3,61.4699,61.1916,0.4108,0.68,11108.947883,213,61.2997,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",61.37,61.4899,60.5,60.7808,-0.2889,-0.47,55498.30511,708,61.0375,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",60.95,61.15,60.92,61.0697,-0.2771,-0.45,31968.430481,400,61.0388,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",61.31,61.569,61.06,61.3468,-0.1632,-0.27,38332.460569,548,61.3371,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",61.46,61.5499,61.38,61.51,0.89,1.47,14520.93833,170,61.4819,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",60.77,60.9485,60.56,60.62,-0.175,-0.29,27483.990095,274,60.7222,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":71,"volume":359,"transactions":360,"vwap":361},"2026-09-09",61.16,61.21,60.74,60.795,-0.665,63026.5121,599,60.9038,{"date":363,"open":364,"high":365,"low":366,"close":332,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",61.63,61.68,61.36,-0.5616,-0.91,29922.107785,397,61.5252,{"date":373,"open":374,"high":24,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",61.84,61.74,62.0216,0.1016,0.16,104279.36866,286,61.892,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",61.79,62.0699,61.71,61.92,0.81,1.33,17882.58757,420,61.919,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",60.89,61.12,60.845,61.11,0.5833,0.96,26312.78263,341,60.976,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",60.71,60.9699,60.42,60.5267,-0.0895,-0.15,57139.73624,670,60.641,{"date":416,"open":417,"high":417,"low":301,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",60.85,60.6162,0.1215,0.2,16219.008681,299,60.6195,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",60.81,60.914,60.32,60.4947,-0.0514,-0.08,30196.2611,463,60.4665,{"date":436,"open":279,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",60.63,60.3,60.5461,-0.2485,-0.41,131664.229488,1002,60.4911,{"date":446,"open":447,"high":448,"low":356,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",60.94,61.04,60.7946,-0.2995,-0.49,18578.17792,245,60.9112,{"date":456,"open":448,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",61.115,60.855,61.0941,-0.1709,-0.28,24753.1772,297,60.9972,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":431,"volume":472,"transactions":473,"vwap":474},"2026-08-24",61.26,61.33,61.1001,61.265,-0.0476,23454.74506,421,61.2544,{"date":476,"open":477,"high":290,"low":478,"close":479,"change":480,"percent_change":37,"volume":481,"transactions":482,"vwap":483},"2026-08-21",61.3545,61.2498,61.3126,0.4426,11858.79067,212,61.3519,{"date":485,"open":259,"high":486,"low":426,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",61.1,60.87,-0.3264,-0.53,26845.69274,385,60.891,{"date":494,"open":289,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",61.3131,61.09,61.1964,0.3764,0.62,11205.016807,322,61.207,{"date":504,"open":496,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",61.19,60.78,60.82,-0.54,-0.88,27588.356282,526,60.9799,{"date":514,"open":515,"high":516,"low":517,"close":366,"change":518,"percent_change":326,"volume":519,"transactions":520,"vwap":521},"2026-08-17",61.41,61.5276,61.25,-0.1679,59398.59259,409,61.2894,{"date":523,"open":468,"high":524,"low":468,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",61.678,61.5279,0.0798,0.13,18137.35821,329,61.5302,{"date":532,"open":533,"high":534,"low":517,"close":535,"change":536,"percent_change":326,"volume":537,"transactions":538,"vwap":539},"2026-08-13",61.54,61.5797,61.4481,-0.1638,38235.635677,241,61.426,{"date":541,"open":542,"high":542,"low":332,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",61.73,61.6119,0.0119,0.02,17038.3335,262,61.6097,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",61.81,61.4401,61.6,-0.1,-0.16,81636.318164,269,61.6271,{"date":560,"open":561,"high":384,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":285,"vwap":567},"2026-08-10",61.62,61.59,61.7,-0.135,-0.22,18570.021575,61.6865,{"date":569,"open":570,"high":570,"low":563,"close":571,"change":572,"percent_change":400,"volume":573,"transactions":265,"vwap":574},"2026-08-07",61.96,61.835,0.5863,373908.68654,61.8898,{"date":576,"open":366,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",61.4591,61.157541,61.2487,0.2954,0.48,38152.23108,346,61.3269,{"date":586,"open":321,"high":321,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",60.9199,60.9533,-0.2017,-0.33,27712.442958,275,61.0345,{"date":595,"open":596,"high":517,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":285,"vwap":602},"2026-08-04",60.76,60.67,61.155,0.56,0.92,53840.590979,61.061,{"date":604,"open":345,"high":605,"low":606,"close":607,"change":608,"percent_change":545,"volume":609,"transactions":172,"vwap":610},"2026-08-03",60.6792,60.4,60.595,0.0107,37083.023781,60.5515,{"date":612,"open":261,"high":506,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",60.095,60.5843,-0.4507,-0.74,53046.130205,686,60.5457,{"date":621,"open":218,"high":622,"low":218,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",61.1199,61.035,1.355,2.27,33671.769415,371,60.7615,{"date":630,"open":631,"high":220,"low":632,"close":633,"change":151,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",59.7,59.44,59.68,0.59,40136.889419,662,59.581,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":-6,"volume":645,"transactions":646,"vwap":647},"2026-07-28",59.08,59.4899,59.02,59.33,-0.0022,94666.938893,252,59.2633,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",59.43,59.6264,59.09,59.3322,0.2722,0.46,21822.551732,251,59.3056,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":453,"vwap":668},"2026-07-24",58.92,59.2399,58.8701,59.06,0.53,0.91,12682.09565,59.0553,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",58.63,58.9,58.3601,58.53,-0.6722,-1.14,26459.933994,313,58.5372,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",59.36,59.39,59.1562,59.2022,0.2577,0.44,21263.85945,305,59.2637,{"date":692,"open":671,"high":208,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",58.535,58.9445,0.6839,1.17,51460.76705,411,58.8242,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",58.39,58.525,58.2,58.2606,-0.2004,-0.34,16588.00051,258,58.3279,{"date":712,"open":713,"high":19,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",58.15,58.12,58.461,-0.2674,-0.46,44683.945027,345,58.3355,{"date":722,"open":723,"high":724,"low":20,"close":725,"change":726,"percent_change":201,"volume":727,"transactions":728,"vwap":729},"2026-07-16",58.58,58.8699,58.7284,0.0066,82760.776458,748,58.6792,{"date":731,"open":723,"high":732,"low":733,"close":734,"change":735,"percent_change":21,"volume":736,"transactions":737,"vwap":738},"2026-07-15",58.892,58.435,58.7218,0.2718,19382.289086,294,58.692,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":37,"volume":746,"transactions":747,"vwap":748},"2026-07-14",58.6,58.735,58.3409,58.45,0.4228,28944.314558,234,58.5366,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":717,"volume":756,"transactions":757,"vwap":758},"2026-07-13",58.1,58.265,57.92,58.0272,-0.2678,11503.38991,206,58.1138,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":22,"volume":765,"transactions":9,"vwap":763},"2026-07-10",58.17,58.38,58.295,0.465,23100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":554,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",57.84,58,57.79,57.83,-0.17,23000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":555,"volume":781,"transactions":9,"vwap":779},"2026-07-08",57.66,57.96,57.46,57.93,-0.09,11800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":326,"percent_change":717,"volume":788,"transactions":9,"vwap":787},"2026-07-07",58.27,58.37,57.975,58.02,24200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",57.97,58.32,57.91,58.29,1.03,1.8,35400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",57.44,57.58,56.9,57.26,0.798,1.41,45500,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",56.15,56.78,56.462,0.133,0.24,84900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":106,"volume":822,"transactions":9,"vwap":820},"2026-06-30",56.28,56.44,56.108,56.329,0.033,88500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",56.33,56.36,56.119,56.296,0.28,0.5,16500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":431,"volume":839,"transactions":9,"vwap":837},"2026-06-26",55.98,56.37,55.93,56.015999,-0.044,48700,{"date":841,"open":809,"high":842,"low":843,"close":844,"change":845,"percent_change":687,"volume":846,"transactions":9,"vwap":844},"2026-06-25",56.317,55.95,56.060001,0.248,30100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",55.99,55.998,55.66,55.812,-0.504,-0.89,20300,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",56.34,56.65,56.316,-0.904,-1.58,19800,{"date":865,"open":866,"high":867,"low":868,"close":866,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":866},"2026-06-22",57.22,57.328,57.080002,-0.331,-0.58,20900,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",57.81,57.4,57.551,-0.028,-0.05,30300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",58.4,58.503,57.565,57.579,-0.536,-0.92,14800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",58.19,58.35,58.07,58.115,0.225,0.39,27800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",58.029999,58.14,57.85,57.89,-0.12,-0.21,22900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":545,"volume":914,"transactions":9,"vwap":912},"2026-06-12",57.87,58.21,57.67,58.0099983,0.014,38500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",57.28,58.099998,57.029999,57.996,1.217,2.14,52500,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",57.15,57.35,56.779,-0.547,-0.95,37500,{"date":933,"open":934,"high":787,"low":810,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",57.94,57.326,-0.116,-0.2,24700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",57.72,57.99,57.332,57.442,0.027,0.05,19600,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",58.54,57.255,57.415,-1.335,-2.27,32300,{"date":957,"open":723,"high":958,"low":950,"close":186,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":186},"2026-06-04",58.85,0.41,0.7,35000,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",58.8,58.321,58.34,-0.63,-1.07,54900,{"date":971,"open":972,"high":973,"low":741,"close":18,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":18},"2026-06-02",58.61,59.116,0.58,0.99,115800,{"date":978,"open":966,"high":979,"low":980,"close":702,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":702},"2026-06-01",58.57,58.095001,-0.328,-0.56,107300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":263,"volume":991,"transactions":9,"vwap":989},"2026-05-29",58.86,59.11,58.69,58.718,-0.017,58400,{"date":993,"open":19,"high":994,"low":995,"close":742,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":742},"2026-05-28",58.94,58.414,0.016,0.03,62000,{"date":1000,"open":1001,"high":18,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",58.93,58.66,58.719,-0.387,-0.65,86200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":336,"volume":1014,"transactions":9,"vwap":1012},"2026-05-26",59.34,59.355,58.968,59.106,0.519,25700,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",58.78,58.515,58.587,-0.298,-0.51,15600,{"date":1024,"open":20,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",59.101,58.399,58.885,-0.251,-0.42,46100,{"date":1032,"open":762,"high":1033,"low":762,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",59.21,59.136,0.671,1.15,25600,{"date":1039,"open":741,"high":1017,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-19",58.425,58.465,-0.305,-0.52,13400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",58.52,58.79,58.438,58.77,0.422,0.72,14400,{"date":1055,"open":1056,"high":1057,"low":704,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",58.33,58.51,58.348,-0.378,-0.64,15800,{"date":1063,"open":1064,"high":1065,"low":1002,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",58.96,59.15,58.726,-0.219,-0.37,29200,{"date":1071,"open":785,"high":1072,"low":785,"close":1073,"change":1074,"percent_change":136,"volume":1075,"transactions":9,"vwap":1073},"2026-05-13",59.07,58.945,0.385,20600,{"date":1077,"open":674,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",58.68,58.285,58.56,-0.719,-1.21,35200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",59.32,59.5,59.22,59.279,0.201,0.34,25100,{"date":1094,"open":1095,"high":1096,"low":661,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",59.24,59.26,59.077999,0.326,0.55,38200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",59.46,59.58,58.74,58.752,-1.055,-1.76,35100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":922,"volume":1117,"transactions":9,"vwap":1115},"2026-05-06",59.62,59.83,59.51,59.807,1.251,37900,{"date":1119,"open":1120,"high":1002,"low":761,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-05",58.26,58.556,0.711,1.23,231200,{"date":1126,"open":1127,"high":794,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",58.13,57.76,57.845,-0.507,-0.87,22200,{"date":1134,"open":1057,"high":1135,"low":966,"close":1136,"change":1137,"percent_change":1005,"volume":1138,"transactions":9,"vwap":1136},"2026-05-01",58.7,58.352,-0.382,26000,{"date":1140,"open":934,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",58.82,57.9,58.734,1.625,2.85,37200,{"date":1148,"open":1149,"high":778,"low":1150,"close":1151,"change":1152,"percent_change":616,"volume":773,"transactions":9,"vwap":1151},"2026-04-29",57.39,57,57.109,-0.426,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":846,"transactions":9,"vwap":1158},"2026-04-28",57.62,57.719,57.43,57.535,0.295,0.52,{"date":1162,"open":1163,"high":778,"low":926,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-27",57.34,57.24,-0.103,-0.18,31600,{"date":1169,"open":926,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":141,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",57.37,57.0099983,57.343,0.183,30400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":368,"volume":1182,"transactions":9,"vwap":1180},"2026-04-23",57.47,57.6,56.8,57.16,-0.527,25800,{"date":1184,"open":934,"high":934,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",57.595,57.687,0.082,0.14,56100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",58.31,58.49,57.54,57.605,-0.902,-1.54,101400,{"date":1200,"open":1047,"high":972,"low":910,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-20",58.507,-0.283,-0.48,46900,{"date":1206,"open":661,"high":1065,"low":988,"close":1048,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1048},"2026-04-17",0.17,0.29,54600,{"date":1211,"open":986,"high":1212,"low":979,"close":1213,"change":1187,"percent_change":1188,"volume":1214,"transactions":9,"vwap":1213},"2026-04-16",58.89,58.62,21800,{"date":1216,"open":20,"high":1217,"low":882,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",58.759,58.538,-0.221,-0.38,31000,{"date":1223,"open":1080,"high":1033,"low":966,"close":1217,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1217},"2026-04-14",0.371,0.64,98400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":22,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",57.48,58.47,57.225,58.388,0.463,74200,{"date":1236,"open":912,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":378,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",58.105,57.75,57.925,0.094,16100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",57.68,58.154,57.635,57.831,-0.347,-0.6,71900,{"date":1252,"open":1192,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":969,"transactions":9,"vwap":1255},"2026-04-08",58.44,57.74,58.178,1.593,2.82,{"date":1259,"open":858,"high":859,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-07",56.0099983,56.585,-0.107,-0.19,69000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-06",56.56,56.85,56.411,56.692,0.146,0.26,112800,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1068,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",55.86,56.64,56.546,-0.212,41400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-01",56.94,57.07,56.55,56.758,0.496,0.88,99800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",55.45,56.43,55.389,56.262,1.852,3.4,83700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":997,"volume":1306,"transactions":9,"vwap":1304},"2026-03-30",54.96,55,54.29,54.41,0.015,56600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",54.73,55.035,54.298,54.395,-0.4,-0.73,23900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1107,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-26",55.21,55.57,54.76,54.795,-1.89,25000,{"date":1325,"open":1326,"high":834,"low":1327,"close":1328,"change":666,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-25",55.81,55.51,55.85,1.66,57200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":241,"percent_change":717,"volume":1337,"transactions":9,"vwap":1336},"2026-03-24",54.56,55.27,54.49,54.94,30500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":158,"volume":1345,"transactions":9,"vwap":1343},"2026-03-23",54.79,55.74,54.55,55.195,0.405,229200,{"date":1347,"open":844,"high":809,"low":1342,"close":1340,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1340},"2026-03-20",-1.498,-2.66,70500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-19",55.4,56.6,55.385,56.288,0.052,0.09,185400,{"date":1361,"open":859,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":854,"volume":1366,"transactions":9,"vwap":1364},"2026-03-18",56.88,56.2,56.236,-0.506,25300,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":666,"volume":1373,"transactions":9,"vwap":1371},"2026-03-17",56.62,57.11,56.742,0.512,41900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",56.099998,56.41,55.96,56.23,0.718,1.29,107500,{"date":1384,"open":1385,"high":835,"low":1386,"close":1387,"change":1388,"percent_change":1131,"volume":1389,"transactions":9,"vwap":1387},"2026-03-13",56.21,55.43,55.512,-0.485,96500,{"date":1391,"open":1392,"high":817,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",56.25,55.805,55.997,-1.153,-2.02,73300,{"date":1399,"open":1362,"high":1400,"low":1369,"close":926,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":926},"2026-03-11",57.18,0.171,0.3,77300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-10",57.29,57.797,56.87,56.979,0.379,0.67,38900,{"date":1414,"open":1341,"high":1415,"low":1416,"close":1354,"change":1417,"percent_change":665,"volume":1418,"transactions":9,"vwap":1354},"2026-03-09",56.79,55.13,0.298,88000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",55.7,56.46,55.44,56.302,0.123,0.22,124500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",56.57,56.69,55.75,56.179,-1.026,-1.79,83300,{"date":1438,"open":1179,"high":1439,"low":1267,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-04",57.25,57.205,0.36,0.63,105000,{"date":1445,"open":844,"high":1171,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-03",55.545,56.845,-1.945,-3.31,340100,{"date":1452,"open":972,"high":1453,"low":882,"close":1048,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1048},"2026-03-02",58.931,-0.845,-1.42,60100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":904,"percent_change":937,"volume":1463,"transactions":9,"vwap":1462},"2026-02-27",59.82,59.86,59.49,59.635,91400,{"date":1465,"open":196,"high":238,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-26",59.48,59.755,-0.156,-0.26,51200,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-25",59.54,60.0050011,59.911,0.641,1.08,89100,{"date":1480,"open":1072,"high":632,"low":1001,"close":1481,"change":263,"percent_change":878,"volume":1482,"transactions":9,"vwap":1481},"2026-02-24",59.27,51300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":222,"percent_change":1005,"volume":1489,"transactions":9,"vwap":1488},"2026-02-23",59.79,59.91,59.215,59.3,44000,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":37,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",58.95,59.69,0.435,83000,{"date":1497,"open":1498,"high":1488,"low":1064,"close":1499,"change":1500,"percent_change":772,"volume":1501,"transactions":9,"vwap":1499},"2026-02-19",59.12,59.255,-0.101,61800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":655,"volume":1509,"transactions":9,"vwap":1507},"2026-02-18",59.37,59.63,59.265,59.356,0.271,26700,{"date":1511,"open":1512,"high":1513,"low":20,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-17",58.81,59.171,59.084999,-0.011,-0.02,70000,{"date":1519,"open":958,"high":1033,"low":988,"close":1520,"change":1521,"percent_change":565,"volume":1522,"transactions":9,"vwap":1520},"2026-02-13",59.096001,-0.129,75600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-12",60.17,60.23,59.040001,59.225,-1.039,-1.72,74900,{"date":1533,"open":1534,"high":1535,"low":631,"close":1536,"change":1537,"percent_change":599,"volume":1538,"transactions":9,"vwap":1536},"2026-02-11",60.28,60.41,60.264,0.336,94500,{"date":1540,"open":1541,"high":1541,"low":238,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-10",60.26,59.928,-0.372,-0.62,73400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":438,"change":600,"percent_change":1551,"volume":1552,"transactions":9,"vwap":438},"2026-02-09",59.75,60.36,59.56,1.55,203100,{"date":1554,"open":1048,"high":1103,"low":1048,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",59.38,1.531,2.65,97400,{"date":1560,"open":762,"high":1213,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-05",57.78,57.849,-1.307,-2.21,47400,{"date":1567,"open":1112,"high":1112,"low":661,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",59.156,0.135,0.23,46800,{"date":1573,"open":1057,"high":987,"low":1057,"close":1574,"change":1575,"percent_change":65,"volume":1576,"transactions":9,"vwap":1574},"2026-02-03",59.021,0.526,109100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1250,"transactions":9,"vwap":1582},"2026-02-02",58.16,58.618,58.101,58.495,0.106,0.18,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-30",58.65,58.76,58.060001,58.389,-0.461,-0.78,38000,{"date":1595,"open":18,"high":1596,"low":1597,"close":958,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":958},"2026-01-29",59.23,58.23,0.61,1.05,63900,{"date":1602,"open":882,"high":1603,"low":753,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-28",58.48,58.24,-0.395,-0.67,127600,{"date":1609,"open":891,"high":1610,"low":891,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-27",58.71,58.635,1.204,2.1,74000,{"date":1616,"open":1617,"high":1617,"low":1163,"close":1618,"change":1619,"percent_change":1570,"volume":1620,"transactions":9,"vwap":1618},"2026-01-26",57.7,57.431,0.131,85600,{"date":1622,"open":1623,"high":875,"low":1415,"close":1624,"change":1625,"percent_change":1091,"volume":1626,"transactions":9,"vwap":1624},"2026-01-23",56.95,57.3,0.192,124100,{"date":1628,"open":1629,"high":1164,"low":1283,"close":1630,"change":829,"percent_change":51,"volume":1631,"transactions":9,"vwap":1630},"2026-01-22",57.02,57.108,135500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1122,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-21",56.42,56.98,56.02,56.828,1.27,39100,{"date":1641,"open":1642,"high":859,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-20",56.54,56.040001,56.117,-0.82,-1.44,54500,{"date":1649,"open":1635,"high":1284,"low":810,"close":1650,"change":1651,"percent_change":273,"volume":1350,"transactions":9,"vwap":1650},"2026-01-16",56.937,0.12,{"date":1653,"open":1623,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-15",57.09,56.761,56.817,-0.183,-0.32,69300,{"date":1661,"open":1268,"high":1662,"low":1663,"close":1150,"change":1664,"percent_change":22,"volume":1665,"transactions":9,"vwap":1150},"2026-01-14",57.049999,56.82,0.45,40600,{"date":1667,"open":1431,"high":1668,"low":1669,"close":1285,"change":1670,"percent_change":1068,"volume":1671,"transactions":9,"vwap":1285},"2026-01-13",56.738,56.445,-0.208,41300,{"date":1673,"open":1422,"high":1674,"low":1675,"close":1286,"change":1676,"percent_change":600,"volume":1677,"transactions":9,"vwap":1286},"2026-01-12",56.83,56.419,0.517,44500,{"date":1679,"open":1363,"high":1430,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":923,"transactions":9,"vwap":1681},"2026-01-09",56.07,56.241,0.186,0.33,{"date":1685,"open":851,"high":1686,"low":851,"close":1687,"change":1688,"percent_change":655,"volume":1689,"transactions":9,"vwap":1687},"2026-01-08",56.11,56.055,0.254,34400,{"date":1691,"open":1376,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-07",56.14,55.73,55.801,-0.729,-1.29,42800,{"date":1699,"open":1408,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1068,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",56.97,56.51,56.53,-0.211,85500,{"date":1706,"open":1707,"high":1268,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-05",56.13,56.741,0.527,0.94,85300,{"date":1713,"open":1707,"high":1714,"low":836,"close":1715,"change":1476,"percent_change":1036,"volume":1716,"transactions":9,"vwap":1715},"2026-01-02",56.31,56.214,139800,{"date":1718,"open":1693,"high":1693,"low":1719,"close":1720,"change":1721,"percent_change":1068,"volume":1722,"transactions":9,"vwap":1720},"2025-12-31",55.438,55.573,-0.206,49800,{"date":1724,"open":1326,"high":849,"low":1725,"close":1725,"change":1726,"percent_change":665,"volume":1727,"transactions":9,"vwap":1725},"2025-12-30",55.779,0.294,42900,{"date":1729,"open":1319,"high":1730,"low":1353,"close":1731,"change":772,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-29",55.62,55.485,-0.31,31700,{"date":1735,"open":1736,"high":1432,"low":1737,"close":1738,"change":1739,"percent_change":1651,"volume":1740,"transactions":9,"vwap":1738},"2025-12-26",55.64,55.47,55.655,0.065,33300,{"date":1742,"open":1743,"high":1341,"low":1423,"close":1744,"change":1745,"percent_change":1207,"volume":1746,"transactions":9,"vwap":1744},"2025-12-24",55.52,55.59,0.095,29600,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":141,"volume":1753,"transactions":9,"vwap":1751},"2025-12-23",55.25,55.569,55.495,0.175,42100,{"date":1755,"open":1756,"high":826,"low":1757,"close":1758,"change":1759,"percent_change":616,"volume":1760,"transactions":9,"vwap":1758},"2025-12-22",55.040001,54.975,55.32,-0.411,46500,{"date":1762,"open":1744,"high":1763,"low":1744,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-19",55.965,55.731,0.414,0.75,51500,{"date":1769,"open":1770,"high":1730,"low":1749,"close":1771,"change":1772,"percent_change":141,"volume":806,"transactions":9,"vwap":1771},"2025-12-18",55.35,55.317,0.178,{"date":1774,"open":1758,"high":1775,"low":1776,"close":1777,"change":111,"percent_change":1516,"volume":1778,"transactions":9,"vwap":1777},"2025-12-17",55.449,55.080002,55.139,22600,{"date":1780,"open":1423,"high":1423,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-16",54.99,55.149,-0.394,-0.71,41600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":293,"volume":1793,"transactions":9,"vwap":1791},"2025-12-15",55.68,55.69,55.395,55.543,0.375,126000,{"date":1795,"open":1796,"high":1751,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-12",55.48,54.985,55.168,-0.245,-0.44,31300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1710,"volume":1809,"transactions":9,"vwap":1807},"2025-12-11",55.18,55.539,55.173,55.413,0.518,34600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-10",54.44,55.0099983,54.35,54.895,0.679,1.25,28500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":565,"volume":1826,"transactions":9,"vwap":1824},"2025-12-09",54.43,54.5,54.16,54.216,-0.117,37400,{"date":1828,"open":1814,"high":1342,"low":1829,"close":1830,"change":1831,"percent_change":829,"volume":1832,"transactions":9,"vwap":1830},"2025-12-08",54.26,54.333,0.15,63700,{"date":1834,"open":1333,"high":1835,"low":1823,"close":1836,"change":1825,"percent_change":565,"volume":1837,"transactions":9,"vwap":1836},"2025-12-05",54.567,54.183,25500,{"date":1839,"open":1812,"high":1840,"low":1841,"close":1842,"change":263,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-04",54.63,54.28,54.3,-0.06,62500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":1207,"volume":1851,"transactions":9,"vwap":1848},"2025-12-03",54.25,54.33,54.084999,0.091,45700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-02",54.36,54.38,54.129,54.239,0.102,0.19,85100,{"date":1862,"open":1303,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":904,"volume":1014,"transactions":9,"vwap":1865},"2025-12-01",54.439,54.09,54.137,-0.067,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1765,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-28",54,54.21,53.97,54.204,0.77,12000,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":665,"percent_change":44,"volume":938,"transactions":9,"vwap":1879},"2025-11-26",53.58,53.94,53.79,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-25",52.91,53.34,53.26,0.856,1.63,24500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-24",52.24,52.493,52.094002,52.404,0.162,0.31,64500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-21",52.07,52.36,51.6,52.242,0.886,1.73,42200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":961,"transactions":9,"vwap":1911},"2025-11-20",52.39,52.449,51.345,51.356,-0.728,-1.4,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-19",52.13,52.419,51.91,52.084,-0.363,-0.69,34700,{"date":1924,"open":1916,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-18",52.58,52.012001,52.447,-0.403,-0.76,26400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-17",53.4,53.47,52.715,52.85,-0.883,-1.64,67800,{"date":1941,"open":1934,"high":1942,"low":1934,"close":1943,"change":1944,"percent_change":1021,"volume":1501,"transactions":9,"vwap":1943},"2025-11-14",53.88,53.733,-0.276,{"date":1946,"open":1822,"high":1947,"low":1878,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-13",54.54,54.0089989,-0.406,-0.75,37100,{"date":1953,"open":1870,"high":1954,"low":1870,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-12",54.46,54.415,0.277,0.51,30900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1074,"percent_change":1052,"volume":1965,"transactions":9,"vwap":1964},"2025-11-11",54.02,54.23,53.995,54.138,44300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":914,"transactions":9,"vwap":1971},"2025-11-10",53.36,53.82,53.202,53.753,0.785,1.48,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1850,"percent_change":1207,"volume":1980,"transactions":9,"vwap":1979},"2025-11-07",52.5,52.974,52.4,52.968,40200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":21,"volume":1988,"transactions":9,"vwap":1986},"2025-11-06",52.78,52.99,52.665,52.877,0.247,27100,{"date":1990,"open":1900,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1280,"transactions":9,"vwap":1993},"2025-11-05",52.72,52.23,52.63,0.43,0.82,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1784,"volume":961,"transactions":9,"vwap":2001},"2025-11-04",52.16,52.43,52.0099983,52.2,-0.374,{"date":2004,"open":1976,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1722,"transactions":9,"vwap":2007},"2025-11-03",52.649,52.27,52.574,0.002,0,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1068,"volume":2017,"transactions":9,"vwap":2015},"2025-10-31",52.49,52.65,52.32,52.572,-0.193,55500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":905,"volume":2025,"transactions":9,"vwap":2023},"2025-10-30",52.71,53,52.61,52.765,-0.11,25900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":590,"volume":897,"transactions":9,"vwap":2031},"2025-10-29",53.099998,53.279,52.73,52.875,-0.173,{"date":2034,"open":2035,"high":2036,"low":2023,"close":2037,"change":2038,"percent_change":420,"volume":2039,"transactions":9,"vwap":2037},"2025-10-28",52.84,53.13,53.048,0.108,39800,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":634,"percent_change":116,"volume":1456,"transactions":9,"vwap":2044},"2025-10-27",52.7,52.96,52.94,{"date":2046,"open":2047,"high":2048,"low":1890,"close":2049,"change":2050,"percent_change":21,"volume":2051,"transactions":9,"vwap":2049},"2025-10-24",52.28,52.47,52.35,0.245,35700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1494,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-23",52.11,52.199,51.996,52.105,0.84,22100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1957,"volume":2067,"transactions":9,"vwap":2065},"2025-10-22",51.61,51.86,51.36,51.67,0.263,14000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":797,"transactions":9,"vwap":2073},"2025-10-21",51.58,51.659,51.362,51.407,-0.342,-0.66,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":1442,"volume":2082,"transactions":9,"vwap":2080},"2025-10-20",51.48,51.81,51.749,0.322,69500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":326,"volume":2090,"transactions":9,"vwap":2088},"2025-10-17",51.17,51.54,51.09,51.427,-0.141,29500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1203,"volume":2098,"transactions":9,"vwap":2096},"2025-10-16",51.85,51.99,51.42,51.568,-0.249,34100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":273,"volume":2106,"transactions":9,"vwap":2104},"2025-10-15",51.84,52.02,51.555,51.817,0.111,49300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":829,"volume":2114,"transactions":9,"vwap":2112},"2025-10-14",51.23,51.98,51.07,51.706,0.142,174500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":116,"volume":2122,"transactions":9,"vwap":2120},"2025-10-13",51.41,51.63,51.3,51.564,0.574,45600,{"date":2124,"open":2125,"high":2125,"low":25,"close":2126,"change":2127,"percent_change":1564,"volume":2128,"transactions":9,"vwap":2126},"2025-10-10",51.88,50.99,-1.15,32200,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-09",52.81,52.060001,52.14,-0.795,-1.5,68600,{"date":2138,"open":2021,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":914,"transactions":9,"vwap":2141},"2025-10-08",53.09,52.76,52.935,-0.035,-0.07,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1592,"volume":2150,"transactions":9,"vwap":2148},"2025-10-07",53.37,52.907,52.97,-0.419,39300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1188,"volume":2158,"transactions":9,"vwap":2156},"2025-10-06",53.32,53.44,53.14,53.389,0.074,42500,{"date":2160,"open":2161,"high":1968,"low":2162,"close":2163,"change":2164,"percent_change":136,"volume":2165,"transactions":9,"vwap":2163},"2025-10-03",53.28,53.18,53.315,0.348,68500,{"date":2167,"open":2155,"high":2155,"low":2168,"close":2169,"change":2170,"percent_change":527,"volume":2171,"transactions":9,"vwap":2169},"2025-10-02",52.62,52.967,0.067,81200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2174,"change":273,"percent_change":126,"volume":1860,"transactions":9,"vwap":2174},"2025-10-01",52.9,53.040001,52.845,{"date":2178,"open":1993,"high":2020,"low":2179,"close":2180,"change":2181,"percent_change":146,"volume":1014,"transactions":9,"vwap":2180},"2025-09-30",52.44,52.69,0.198,{"date":2183,"open":2184,"high":2020,"low":1900,"close":2185,"change":2186,"percent_change":545,"volume":1767,"transactions":9,"vwap":2185},"2025-09-29",52.57,52.492,0.012,{"date":2188,"open":1999,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":136,"volume":1722,"transactions":9,"vwap":2191},"2025-09-26",52.648,52.37,52.48,0.346,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-25",52.15,52.252,51.77,52.134,-0.181,-0.35,191000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":877,"percent_change":878,"volume":2208,"transactions":9,"vwap":2207},"2025-09-24",52.3,52.549,52.26,52.315,67500,{"date":2210,"open":2211,"high":2042,"low":2204,"close":2212,"change":2213,"percent_change":2143,"volume":2214,"transactions":9,"vwap":2212},"2025-09-23",52.64,52.343,-0.036,31500,{"date":2216,"open":1992,"high":2217,"low":2218,"close":2219,"change":1166,"percent_change":707,"volume":2220,"transactions":9,"vwap":2219},"2025-09-22",52.42,52.021999,52.379,44100,{"date":2222,"open":1993,"high":2223,"low":2224,"close":2225,"change":1202,"percent_change":508,"volume":2226,"transactions":9,"vwap":2225},"2025-09-19",52.659,52.451,52.559,53300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":780,"percent_change":772,"volume":2233,"transactions":9,"vwap":2232},"2025-09-18",52.59,52.939,52.476,52.842,53000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":565,"volume":2241,"transactions":9,"vwap":2239},"2025-09-17",53.02,53.33,52.75,52.932,-0.119,38100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":411,"volume":2249,"transactions":9,"vwap":2247},"2025-09-16",53.080002,53.16,52.89,53.050999,-0.078,36600,{"date":2251,"open":2148,"high":2252,"low":2044,"close":2253,"change":146,"percent_change":1052,"volume":2254,"transactions":9,"vwap":2253},"2025-09-15",53.22,53.129,81400,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1043,"volume":2261,"transactions":9,"vwap":2259},"2025-09-12",52.8,52.66,52.749,-0.278,21500,{"date":2263,"open":2013,"high":2175,"low":2013,"close":2264,"change":2265,"percent_change":388,"volume":1727,"transactions":9,"vwap":2264},"2025-09-11",53.027,0.427,{"date":2267,"open":2268,"high":1993,"low":2268,"close":2269,"change":2270,"percent_change":1598,"volume":2271,"transactions":9,"vwap":2269},"2025-09-10",52.41,52.6,0.318,18600,{"date":2273,"open":2268,"high":2268,"low":2274,"close":2275,"change":1240,"percent_change":1584,"volume":2276,"transactions":9,"vwap":2275},"2025-09-09",52.097,52.282,40900,{"date":2278,"open":2132,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1288,"volume":2283,"transactions":9,"vwap":2281},"2025-09-08",52.285,51.83,52.188,0.453,121000,{"date":2285,"open":1998,"high":1998,"low":2286,"close":2287,"change":2288,"percent_change":1358,"volume":2289,"transactions":9,"vwap":2287},"2025-09-05",51.56,51.735,0.047,25400,{"date":2291,"open":1901,"high":2292,"low":2293,"close":2294,"change":845,"percent_change":581,"volume":2295,"transactions":9,"vwap":2294},"2025-09-04",51.74,51.408,51.688,57400,{"date":2297,"open":2298,"high":2298,"low":2109,"close":2299,"change":997,"percent_change":106,"volume":2300,"transactions":9,"vwap":2299},"2025-09-03",51.51,51.44,40100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2117,"change":1732,"percent_change":1249,"volume":2306,"transactions":9,"vwap":2117},"2025-09-02",51.21,51.489,51.143,23200,{"date":2308,"open":2065,"high":2063,"low":2286,"close":2309,"change":2310,"percent_change":616,"volume":2311,"transactions":9,"vwap":2309},"2025-08-29",51.72,-0.385,103300,{"date":2313,"open":2000,"high":2314,"low":2315,"close":2057,"change":2316,"percent_change":1683,"volume":2317,"transactions":9,"vwap":2057},"2025-08-28",52.18,51.945,0.169,57600,{"date":2319,"open":1918,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":1005,"volume":2323,"transactions":9,"vwap":2320},"2025-08-27",51.936,51.553,-0.341,67700,{"date":2325,"open":2014,"high":2326,"low":1916,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-26",52.33,52.277,-0.159,-0.3,123000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1929,"volume":2338,"transactions":9,"vwap":2336},"2025-08-25",52.79,52.835,52.411,52.436,-0.401,125000,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-22",52.19,52.949,52.837,0.927,1.79,45200,{"date":2348,"open":2349,"high":2350,"low":2063,"close":1918,"change":2351,"percent_change":772,"volume":814,"transactions":9,"vwap":1918},"2025-08-21",52.029999,52.064999,-0.086,{"date":2353,"open":2110,"high":2354,"low":2063,"close":2056,"change":2355,"percent_change":146,"volume":2356,"transactions":9,"vwap":2056},"2025-08-20",52.046001,0.196,65200,{"date":2358,"open":2349,"high":2359,"low":2360,"close":2361,"change":263,"percent_change":1843,"volume":2362,"transactions":9,"vwap":2361},"2025-08-19",52.12,51.775,51.8,33900,{"date":2364,"open":2093,"high":2365,"low":2366,"close":2280,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2280},"2025-08-18",51.869,51.64,-0.075,-0.14,127000,{"date":2371,"open":2372,"high":2359,"low":2125,"close":2373,"change":2374,"percent_change":411,"volume":2375,"transactions":9,"vwap":2373},"2025-08-15",51.96,51.905,-0.076,34200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":997,"volume":2383,"transactions":9,"vwap":2381},"2025-08-14",51.78,52.049999,51.642,51.981,0.017,36700,{"date":2385,"open":2361,"high":2386,"low":2292,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-13",52.048,51.964,0.354,0.69,21300,{"date":2392,"open":2109,"high":2065,"low":2393,"close":2062,"change":2394,"percent_change":232,"volume":998,"transactions":9,"vwap":2062},"2025-08-12",51.165,0.611,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2306,"transactions":9,"vwap":2399},"2025-08-11",51.16,50.93,50.999,-0.121,-0.24,{"date":2403,"open":2404,"high":2405,"low":2399,"close":2406,"change":1792,"percent_change":158,"volume":2407,"transactions":9,"vwap":2406},"2025-08-08",51.060001,51.31,51.12,101000,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":21,"volume":2414,"transactions":9,"vwap":2412},"2025-08-07",51,50.59,50.745,0.235,60600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":665,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-06",50.44,50.629,50.35,50.51,1.06,63000,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":1188,"percent_change":829,"volume":2428,"transactions":9,"vwap":2427},"2025-08-05",50.07,49.725,49.98,55700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1973,"volume":2436,"transactions":9,"vwap":2434},"2025-08-04",49.7,49.91,49.657,49.84,0.728,32500,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-01",49.23,48.755,49.112,-0.348,-0.7,66400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":326,"volume":2452,"transactions":9,"vwap":2450},"2025-07-31",49.44,49.64,49.41,49.46,-0.134,47000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2346,"transactions":9,"vwap":2458},"2025-07-30",49.88,49.95,49.425,49.594,-0.661,-1.32,{"date":2462,"open":2417,"high":2417,"low":2463,"close":2464,"change":2465,"percent_change":21,"volume":2466,"transactions":9,"vwap":2464},"2025-07-29",50.049999,50.255,0.233,29400,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-28",50.27,49.89,50.021999,-0.498,-0.99,47200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":527,"volume":2482,"transactions":9,"vwap":2480},"2025-07-25",50.3,50.531,50.17,50.52,0.068,167400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-07-24",50.63,50.819,50.39,50.452,-0.392,-0.77,80300,{"date":2493,"open":2420,"high":2494,"low":2477,"close":2495,"change":2496,"percent_change":2497,"volume":1382,"transactions":9,"vwap":2495},"2025-07-23",50.92,50.844,0.87,1.74,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":1146,"transactions":9,"vwap":2503},"2025-07-22",49.73,49.99,49.625,49.974,0.424,0.86,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2050,"percent_change":830,"volume":1069,"transactions":9,"vwap":2511},"2025-07-21",49.42,49.844,49.37,49.55,{"date":2513,"open":2431,"high":2431,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-18",49.19,49.305,-0.019,-0.04,19500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":293,"volume":773,"transactions":9,"vwap":2524},"2025-07-17",49.02,49.38,48.76,49.324,0.331,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":151,"volume":2533,"transactions":9,"vwap":2531},"2025-07-16",49.029999,49.089001,48.59,48.993,0.173,53500,{"date":2535,"open":2439,"high":2536,"low":2537,"close":2537,"change":2538,"percent_change":1800,"volume":2539,"transactions":9,"vwap":2537},"2025-07-15",49.24,48.82,-0.214,22300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":263,"volume":2547,"transactions":9,"vwap":2545},"2025-07-14",49.060001,49.080002,48.866,49.034,-0.016,64400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":304,"volume":2555,"transactions":9,"vwap":2553},"2025-07-11",49.12,49.2,48.9,49.049999,-0.23,39000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":263,"percent_change":1843,"volume":938,"transactions":9,"vwap":2561},"2025-07-10",49.21,49.327,49.07,49.28,{"date":2563,"open":2536,"high":2564,"low":2553,"close":2565,"change":687,"percent_change":65,"volume":781,"transactions":9,"vwap":2565},"2025-07-09",49.36,49.31,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":1160,"percent_change":1477,"volume":2571,"transactions":9,"vwap":2570},"2025-07-08",48.53,49.040001,48.87,61900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":451,"percent_change":2578,"volume":1980,"transactions":9,"vwap":2577},"2025-07-07",48.58,48.666,48.15,48.35,-1,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":1584,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-03",48.71,48.884,48.84,0.37,33700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1188,"volume":2593,"transactions":9,"vwap":2591},"2025-07-02",48.45,48.73,48.272,48.66,0.07,41200,{"date":2595,"open":2574,"high":2596,"low":2597,"close":2530,"change":1843,"percent_change":904,"volume":2598,"transactions":9,"vwap":2530},"2025-07-01",48.662,48.43,164300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1859,"percent_change":896,"volume":1832,"transactions":9,"vwap":2604},"2025-06-30",48.49,48.7,48.385,48.65,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":378,"volume":2612,"transactions":9,"vwap":2610},"2025-06-27",48.61,48.779,48.361,48.46,0.075,44600,{"date":2614,"open":2576,"high":2615,"low":2616,"close":2603,"change":1074,"percent_change":22,"volume":2617,"transactions":9,"vwap":2603},"2025-06-26",48.48,48.080002,44900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2620,"change":1263,"percent_change":222,"volume":2623,"transactions":9,"vwap":2620},"2025-06-25",48,48.07,47.845,225100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":121,"percent_change":1160,"volume":2630,"transactions":9,"vwap":2629},"2025-06-24",48.13,48.31,48.035999,48.19,57100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1658,"percent_change":2075,"volume":2637,"transactions":9,"vwap":2636},"2025-06-23",47.65,47.978,47.62,47.94,48600,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2401,"percent_change":451,"volume":2039,"transactions":9,"vwap":2642},"2025-06-20",48.69,48.215,48.26,{"date":2644,"open":2591,"high":2645,"low":2615,"close":2646,"change":263,"percent_change":1843,"volume":1922,"transactions":9,"vwap":2646},"2025-06-18",48.774,48.5,{"date":2648,"open":2543,"high":2543,"low":2568,"close":2568,"change":1606,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2568},"2025-06-17",-1.36,83900,{"date":2652,"open":2653,"high":2654,"low":2550,"close":2551,"change":141,"percent_change":2655,"volume":914,"transactions":9,"vwap":2551},"2025-06-16",49.33,49.389,0.65,{"date":2657,"open":2552,"high":2658,"low":2581,"close":2659,"change":461,"percent_change":2660,"volume":2593,"transactions":9,"vwap":2659},"2025-06-13",49,48.88,-0.57,{"date":2662,"open":2550,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-12",49.269,49.046001,49.16,0.416,0.85,151700,{"date":2670,"open":2671,"high":2672,"low":2591,"close":2673,"change":2674,"percent_change":273,"volume":2675,"transactions":9,"vwap":2673},"2025-06-11",48.78,48.89,48.744,0.101,40800,{"date":2677,"open":2552,"high":2552,"low":2678,"close":2679,"change":2680,"percent_change":1859,"volume":2128,"transactions":9,"vwap":2679},"2025-06-10",48.585,48.643,0.093,{"date":2682,"open":2607,"high":2583,"low":2683,"close":2684,"change":431,"percent_change":555,"volume":2685,"transactions":9,"vwap":2684},"2025-06-09",48.51,48.55,46700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2689,"change":1570,"percent_change":581,"volume":1545,"transactions":9,"vwap":2689},"2025-06-06",48.52,48.63,48.485,{"date":2692,"open":2568,"high":2684,"low":2693,"close":2694,"change":420,"percent_change":959,"volume":2695,"transactions":9,"vwap":2694},"2025-06-05",48.301,48.4,20200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1651,"percent_change":121,"volume":2702,"transactions":9,"vwap":2701},"2025-06-04",48.22,48.47,48.127,48.2,29700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2616,"change":1263,"percent_change":222,"volume":2708,"transactions":9,"vwap":2616},"2025-06-03",47.93,48.208,47.83,81500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2712,"change":293,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-02",47.96,48.27,47.72,1.43,71600,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":431,"percent_change":772,"volume":1988,"transactions":9,"vwap":2720},"2025-05-30",47.67,47.35,47.59,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2718,"change":2725,"percent_change":974,"volume":1306,"transactions":9,"vwap":2718},"2025-05-29",47.78,47.5,0.275,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":1388,"percent_change":2731,"volume":879,"transactions":9,"vwap":2730},"2025-05-28",47.57,47.3,47.395,-1.01,{"date":2733,"open":2734,"high":2735,"low":2633,"close":2736,"change":1099,"percent_change":2737,"volume":1280,"transactions":9,"vwap":2736},"2025-05-27",47.9,47.92,47.88,1.16,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":1516,"percent_change":2517,"volume":2025,"transactions":9,"vwap":2742},"2025-05-23",46.9,47.44,47.33,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2719,"change":1843,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2719},"2025-05-22",47.24,47.537,47.053001,-0.13,41000,{"date":2751,"open":2723,"high":2752,"low":2753,"close":2754,"change":905,"percent_change":1800,"volume":2755,"transactions":9,"vwap":2754},"2025-05-21",47.87,47.335,47.41,84100,{"date":2757,"open":2758,"high":2635,"low":2759,"close":2635,"change":687,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2635},"2025-05-20",47.42,47.286,0.93,66700,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":111,"percent_change":1516,"volume":2767,"transactions":9,"vwap":2766},"2025-05-19",46.94,47.34,47.18,246600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":946,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-16",47.040001,47.2,46.88,47.19,0.11,63500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1188,"percent_change":1402,"volume":2782,"transactions":9,"vwap":2781},"2025-05-15",46.98,47.17,46.705,47.14,96000,{"date":2784,"open":2719,"high":2719,"low":2785,"close":2786,"change":2787,"percent_change":937,"volume":2788,"transactions":9,"vwap":2786},"2025-05-14",46.83,47,-0.095,149400,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-13",46.87,47.26,46.745,47.095001,0.255,0.54,251500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":499,"percent_change":81,"volume":2804,"transactions":9,"vwap":2803},"2025-05-12",46.91,47.07,46.68,46.84,437800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1441,"percent_change":131,"volume":1733,"transactions":9,"vwap":2810},"2025-05-09",46.21,46.303,46.040001,46.22,{"date":2812,"open":2813,"high":2813,"low":2814,"close":2815,"change":1584,"percent_change":896,"volume":2816,"transactions":9,"vwap":2815},"2025-05-08",46.029999,45.65,45.86,92400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2329,"percent_change":1005,"volume":2823,"transactions":9,"vwap":2822},"2025-05-07",45.75,45.91,45.448,45.68,48000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":780,"percent_change":937,"volume":2830,"transactions":9,"vwap":2829},"2025-05-06",46.049999,46.2,45.79,45.98,149900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1426,"volume":2838,"transactions":9,"vwap":2836},"2025-05-05",46.099998,46.178,45.73,46.07,0.1,106100,{"date":2840,"open":2841,"high":2841,"low":2842,"close":2841,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2841},"2025-05-02",45.97,45.7,0.98,2.18,119000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":997,"percent_change":2592,"volume":2852,"transactions":9,"vwap":2851},"2025-05-01",45.21,45.267,44.772,44.99,113900,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1220,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-04-30",44.9,45,44.62,44.96,-0.84,36100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1358,"volume":2289,"transactions":9,"vwap":2866},"2025-04-29",45.22,45.46,45.11,45.34,0.04,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2871,"change":121,"percent_change":1099,"volume":2873,"transactions":9,"vwap":2871},"2025-04-28",45.15,45.3,44.94,24100,{"date":2875,"open":2876,"high":2877,"low":2857,"close":2877,"change":959,"percent_change":600,"volume":1489,"transactions":9,"vwap":2877},"2025-04-25",44.73,45.049999,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":830,"percent_change":116,"volume":1647,"transactions":9,"vwap":2883},"2025-04-24",44.38,44.65,44.19,44.64,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2888,"change":2889,"percent_change":499,"volume":2890,"transactions":9,"vwap":2888},"2025-04-23",44.61,44.76,44.14,0.27,28000,{"date":179,"open":2892,"high":2893,"low":175,"close":2894,"change":813,"percent_change":1099,"volume":1167,"transactions":9,"vwap":2894},43.63,44.080002,43.87]