[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IUS":3,"homepage-market-summary":30,"stock-historical-IUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IUS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Exchange-Traded Self-Indexed Fund Trust Invesco RAFI Strategic US ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3374,0.91356,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},68.31,68.34,68.4,68.06,67.9729,0.3371,0.5,65173.579487,70.645,53.97,48594.913217372,86,2025,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.49,49321,18002228.304343,47.6,"2025-04-22",[182,185,195,206,216,227,236,247,257,268,276,286,296,307,318,327,338,349,358,369,380,390,400,411,421,431,442,452,461,468,479,488,497,505,514,521,527,535,543,553,564,574,584,594,603,614,624,633,641,651,662,672,682,692,701,712,720,731,739,748,755,763,771,777,785,793,801,808,816,823,827,836,844,851,859,867,874,881,887,894,903,908,915,923,929,935,940,946,951,956,961,966,972,979,986,994,1001,1006,1013,1018,1024,1030,1035,1043,1052,1059,1066,1073,1080,1088,1095,1102,1106,1113,1118,1124,1129,1137,1143,1151,1158,1165,1171,1177,1185,1192,1198,1205,1213,1221,1228,1236,1242,1249,1255,1262,1270,1277,1284,1291,1300,1304,1311,1317,1323,1328,1336,1343,1348,1357,1364,1368,1374,1380,1386,1393,1399,1404,1409,1414,1419,1427,1433,1438,1442,1448,1456,1462,1468,1474,1478,1482,1486,1489,1495,1500,1504,1509,1516,1522,1526,1531,1535,1541,1548,1552,1557,1564,1569,1574,1580,1586,1591,1595,1598,1603,1608,1614,1621,1627,1635,1640,1646,1649,1653,1659,1665,1669,1671,1674,1679,1683,1688,1692,1697,1705,1713,1720,1727,1734,1739,1745,1751,1754,1758,1765,1771,1776,1780,1786,1792,1796,1803,1808,1811,1815,1819,1823,1830,1834,1838,1842,1848,1851,1857,1863,1871,1875,1880,1884,1886,1892,1898,1904,1908,1914,1917,1924,1929,1934,1938,1942,1945,1948,1953,1959,1962,1967,1972,1978,1982,1988,1994,1999,2005,2010,2015,2020,2025,2031,2037,2044,2050,2056,2062,2068,2073,2078,2084,2091,2097,2103,2108,2115,2121,2128,2136,2141,2146,2152,2157,2161,2168,2173,2180,2185,2191,2198,2202,2207,2211,2215,2219,2223,2229,2234,2239,2244,2248,2254,2260,2266,2271,2278,2284,2289,2294,2300,2305,2310,2316,2321,2327,2332,2338,2343,2347,2353,2358,2364,2372,2380,2387,2393,2399,2405,2410,2414,2416,2421,2427,2433,2440,2447,2454,2460,2468,2474,2481,2488,2495,2501,2507,2513,2520],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},475,68.2804,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",67.89,68.1093,67.63,0.1598,0.24,164459.371121,444,67.9164,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",68.13,68.338,67.76,67.8131,-0.2353,-0.35,53053.112417,311,68.1879,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",68.16,67.84,68.0484,-0.2016,-0.3,44405.7309,425,67.958,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",68.39,68.5589,68.15,68.25,-0.48,-0.7,26876.580092,388,68.3181,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":191,"percent_change":152,"volume":233,"transactions":234,"vwap":235},"2026-09-25",68.51,68.8,68.2901,68.73,48041.121993,391,68.5832,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",68.52,68.67,68.36,68.49,-0.0738,-0.11,25897.21637,398,68.5299,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":232},"2026-09-23",68.86,68.925,68.531012,68.5638,-0.3505,-0.51,41596.026464,482,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",69.38,69.48,68.88,68.9143,-0.1657,-0.24,71721.69,468,69.0749,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":142,"volume":274,"transactions":193,"vwap":275},"2026-09-21",68.68,69.26,69.08,0.2237,46868.414204,69.086,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",69.23,68.745,68.8563,-0.4212,-0.61,34918.6778,447,68.872,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",69.45,69.148,69.2775,0.3642,0.53,69788.73872,386,69.2806,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",69.42,69.54,68.567673,68.9133,-0.5539,-0.8,81630.84473,658,69.2974,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",69.62,69.625,69.3734,69.4672,-0.2676,-0.38,26613.059696,294,69.5076,{"date":319,"open":260,"high":320,"low":260,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",69.875,69.7348,0.2513,0.36,47712.94541,373,69.684,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",69.36,69.555,69.35,69.4835,0.6258,0.91,21477.8201,316,69.4693,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",68.97,69.06,68.83,68.8577,-0.1723,-0.25,28648.3023,368,68.9108,{"date":350,"open":331,"high":331,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",69.0101,69.03,-0.4109,-0.59,47065.92575,451,69.1366,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",69.8,69.8699,69.435,69.4409,-0.6991,-1,31751.627726,449,69.6057,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",70.21,70.279,70.11,70.14,-0.46,-0.65,32526.0571,409,70.182,{"date":381,"open":382,"high":25,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",70.35,70.245,70.6,0.55,0.79,27961.883547,370,70.5391,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",69.68,70.16,70.05,0.47,0.68,34185.88758,342,70.0275,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",69.7,69.76,69.485,69.58,-0.19,-0.27,38440.328425,446,69.5569,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",70.03,69.69,69.77,-0.26,-0.37,83133.408737,925,69.7477,{"date":422,"open":423,"high":424,"low":425,"close":413,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",70,70.27,69.95,0.16,0.23,27488.6127,376,70.069,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",69.79,70.02,69.7398,69.87,-0.1,-0.14,36909.015846,437,69.9078,{"date":443,"open":444,"high":445,"low":360,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",69.86,70.1037,69.97,0.0551,0.08,23996.709413,343,69.9872,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":225,"vwap":460},"2026-08-25",69.99,69.73,69.9149,-0.0351,-0.05,72296.770469,69.8602,{"date":462,"open":360,"high":423,"low":360,"close":425,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",0.14,0.2,54495.637822,487,69.9014,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",69.52,69.98,69.505,69.81,0.45,0.65,45261.550313,328,69.7224,{"date":480,"open":415,"high":481,"low":482,"close":329,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",69.795,69.34,-0.53,-0.76,34997.244982,405,69.6234,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":23,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",69.64,70.26,69.89,0.72,49066.04496,347,70.0442,{"date":498,"open":288,"high":499,"low":329,"close":500,"change":501,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",69.61,69.39,0,44407.49512,360,69.5348,{"date":506,"open":415,"high":507,"low":508,"close":500,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",69.78,69.37,-0.62,-0.89,86039.078253,575,69.5487,{"date":515,"open":423,"high":516,"low":517,"close":518,"change":501,"percent_change":501,"volume":519,"transactions":512,"vwap":520},"2026-08-14",70.17,69.9075,70.01,52603.6154,70.0035,{"date":522,"open":403,"high":518,"low":523,"close":518,"change":474,"percent_change":475,"volume":524,"transactions":525,"vwap":526},"2026-08-13",69.67,45975.109772,448,69.8431,{"date":528,"open":433,"high":433,"low":529,"close":530,"change":438,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",69.3299,69.56,-0.2,70257.951606,443,69.6293,{"date":536,"open":537,"high":538,"low":539,"close":402,"change":437,"percent_change":438,"volume":540,"transactions":541,"vwap":542},"2026-08-11",69.88,69.9673,69.66,86160.530954,506,69.8214,{"date":544,"open":545,"high":546,"low":547,"close":360,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",69.47,69.85,69.4649,0.29,0.42,43077.372419,568,69.7551,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",69.27,69.5198,69.13,69.51,0.3711,0.54,60375.170855,419,69.4465,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",69.41,68.9799,69.1389,-0.0611,-0.09,39609.59655,410,69.1183,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",69.72,69.095,69.2,-0.2002,-0.29,101023.459059,508,69.3065,{"date":585,"open":586,"high":587,"low":19,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",68.61,69.5,69.4002,0.7502,1.09,125444.628654,651,69.2482,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":89,"volume":600,"transactions":601,"vwap":602},"2026-08-03",68.3,68.74,68.65,0.69,74557.263525,588,68.6351,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",67.83,68.1,67.26,67.96,0.289,0.43,45635.98484,426,67.8056,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":112,"volume":621,"transactions":622,"vwap":623},"2026-07-30",67.6,67.71,66.9717,67.671,-0.009,95206.76762,490,67.4469,{"date":625,"open":626,"high":627,"low":189,"close":628,"change":629,"percent_change":282,"volume":630,"transactions":631,"vwap":632},"2026-07-29",67.99,68.44,67.68,-0.4138,56633.303025,644,68.0722,{"date":634,"open":189,"high":197,"low":189,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",68.0938,0.8238,1.22,111809.669508,546,68.027,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",67.14,67.45,67.27,0.4248,0.64,112327.548162,696,67.2865,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",66.59,67.11,66.53,66.8452,0.5313,0.8,98467.18099,378,66.8582,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",66.71,66.14,66.3139,-0.6476,-0.97,24906.5552,417,66.3405,{"date":673,"open":643,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",67.245,66.8702,66.9615,-0.0426,-0.06,37230.661673,297,67.0294,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":152,"volume":689,"transactions":690,"vwap":691},"2026-07-21",66.77,67.03,66.68,67.0041,0.2311,28135.106139,351,66.9434,{"date":693,"open":694,"high":654,"low":695,"close":696,"change":697,"percent_change":345,"volume":698,"transactions":699,"vwap":700},"2026-07-20",66.98,66.75,66.773,-0.167,27041.512578,461,66.8975,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",67.19,67.4273,66.8873,66.94,-0.3633,-0.54,41326.623519,655,67.0868,{"date":713,"open":654,"high":714,"low":654,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":266,"vwap":719},"2026-07-16",67.47,67.3033,0.3965,0.59,111075.561365,67.374,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",66.88,67.12,66.805,66.9068,0.1279,0.19,32668.882486,387,66.9552,{"date":732,"open":694,"high":694,"low":733,"close":734,"change":735,"percent_change":314,"volume":736,"transactions":737,"vwap":738},"2026-07-14",66.67,66.7789,-0.2575,25188.60738,422,66.8014,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":727,"volume":745,"transactions":746,"vwap":747},"2026-07-13",66.95,67.39,67.0364,0.1264,25183.130517,353,67.138,{"date":749,"open":733,"high":706,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",66.66,66.91,0.37,0.56,26500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":142,"volume":762,"transactions":9,"vwap":760},"2026-07-09",66.24,66.56,66,66.54,0.21,23700,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",66.55,66.18,66.33,-0.39,-0.58,20300,{"date":772,"open":773,"high":774,"low":750,"close":775,"change":761,"percent_change":142,"volume":776,"transactions":9,"vwap":775},"2026-07-07",66.78,67.019997,66.72,40300,{"date":778,"open":779,"high":686,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",66.49,66.17,66.51,0.07,0.11,36200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":38,"volume":792,"transactions":9,"vwap":790},"2026-07-02",66.19,66.57,65.97,66.44,0.48,25700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":147,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-01",65.75,66.26,65.62,65.96,0.58,179500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":501,"percent_change":501,"volume":807,"transactions":9,"vwap":806},"2026-06-30",65.64,65.65,65.36,65.58,24900,{"date":809,"open":810,"high":811,"low":812,"close":806,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":806},"2026-06-29",65.7,65.81,65.42,0.17,0.26,22300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":658,"volume":822,"transactions":9,"vwap":820},"2026-06-26",64.89,65.53,65.41,0.52,29100,{"date":824,"open":825,"high":820,"low":818,"close":818,"change":570,"percent_change":438,"volume":826,"transactions":9,"vwap":818},"2026-06-25",65.24,21000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",64.97,65.38,64.91,64.98,0.02,0.03,15700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":112,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-23",64.9,65.15,64.7,64.96,-0.02,48300,{"date":845,"open":846,"high":847,"low":831,"close":829,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":829},"2026-06-22",65.089996,65.4,-0.49,-0.75,55800,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",65.74,65.26,65.46,0.46,0.71,41500,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",66.15,64.87,65,-0.94,-1.43,56700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":768,"percent_change":354,"volume":873,"transactions":9,"vwap":872},"2026-06-16",66.42,66.5,65.92,65.94,33600,{"date":875,"open":767,"high":876,"low":877,"close":767,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":767},"2026-06-15",66.48,66.23,0.61,0.93,121800,{"date":882,"open":883,"high":884,"low":820,"close":885,"change":127,"percent_change":878,"volume":886,"transactions":9,"vwap":885},"2026-06-12",65.54,65.93,65.72,30800,{"date":888,"open":889,"high":855,"low":890,"close":891,"change":102,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-11",64.71,64.41,65.32,1.57,22800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",64.82,65.14,64.28,64.31,-0.67,-1.03,50100,{"date":904,"open":905,"high":803,"low":906,"close":832,"change":907,"percent_change":531,"volume":858,"transactions":9,"vwap":832},"2026-06-09",65.39,63.93,-0.13,{"date":909,"open":910,"high":911,"low":846,"close":912,"change":913,"percent_change":791,"volume":914,"transactions":9,"vwap":912},"2026-06-08",65.33,65.5,65.11,0.31,28600,{"date":916,"open":885,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",65.84,64.73,64.8,-1.4,-2.11,55300,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":913,"percent_change":395,"volume":928,"transactions":9,"vwap":927},"2026-06-04",65.76,66.28,66.2,49900,{"date":930,"open":931,"high":861,"low":931,"close":932,"change":458,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-03",65.85,65.89,-0.08,47100,{"date":936,"open":937,"high":938,"low":810,"close":872,"change":813,"percent_change":814,"volume":939,"transactions":9,"vwap":872},"2026-06-02",65.78,66.050003,146000,{"date":941,"open":885,"high":872,"low":942,"close":943,"change":944,"percent_change":448,"volume":945,"transactions":9,"vwap":943},"2026-06-01",65.51,65.77,0.05,279100,{"date":947,"open":948,"high":948,"low":949,"close":885,"change":570,"percent_change":438,"volume":950,"transactions":9,"vwap":885},"2026-05-29",66.019997,65.71,35300,{"date":952,"open":905,"high":953,"low":905,"close":811,"change":954,"percent_change":856,"volume":955,"transactions":9,"vwap":811},"2026-05-28",65.9,0.3,54900,{"date":957,"open":830,"high":958,"low":830,"close":942,"change":959,"percent_change":427,"volume":960,"transactions":9,"vwap":942},"2026-05-27",65.61,0.15,49200,{"date":962,"open":963,"high":964,"low":854,"close":805,"change":913,"percent_change":791,"volume":965,"transactions":9,"vwap":805},"2026-05-26",65.44,65.52,42200,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":52,"percent_change":971,"volume":784,"transactions":9,"vwap":970},"2026-05-22",64.76,65.2,65.050003,0.76,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":782,"percent_change":783,"volume":978,"transactions":9,"vwap":977},"2026-05-21",64.33,64.65,64.2,64.56,19500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":23,"percent_change":132,"volume":985,"transactions":9,"vwap":984},"2026-05-20",64.36,64.54,64.089996,64.49,23900,{"date":987,"open":988,"high":899,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",64.11,63.79,63.99,-0.28,-0.44,20200,{"date":995,"open":981,"high":996,"low":997,"close":998,"change":999,"percent_change":426,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",64.4,64.029999,64.27,0.1,25500,{"date":1002,"open":981,"high":1003,"low":1004,"close":1004,"change":376,"percent_change":365,"volume":1005,"transactions":9,"vwap":1004},"2026-05-15",64.39,64.17,16600,{"date":1007,"open":1008,"high":1009,"low":1008,"close":896,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":896},"2026-05-14",64.68,65.040001,0.22,0.34,37700,{"date":1014,"open":899,"high":889,"low":1015,"close":1016,"change":147,"percent_change":717,"volume":1017,"transactions":9,"vwap":1016},"2026-05-13",64.14,64.6,34300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":458,"percent_change":933,"volume":1017,"transactions":9,"vwap":1023},"2026-05-12",64.050003,64.26,63.77,64.22,{"date":1025,"open":1026,"high":1027,"low":1028,"close":998,"change":782,"percent_change":783,"volume":1029,"transactions":9,"vwap":998},"2026-05-11",64.35,64.48,64.24,45900,{"date":1031,"open":906,"high":1032,"low":1033,"close":976,"change":647,"percent_change":102,"volume":1034,"transactions":9,"vwap":976},"2026-05-08",64.25,63.87,47800,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",63.86,63.49,63.56,-0.5,-0.78,71200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",63.75,64.080002,63.66,64.059998,0.63,0.99,28700,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":878,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-05",63,63.55,63.43,0.97,34800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":212,"percent_change":222,"volume":1065,"transactions":9,"vwap":1064},"2026-05-04",63.13,63.16,62.71,62.82,109300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":501,"percent_change":501,"volume":1072,"transactions":9,"vwap":1071},"2026-05-01",63.27,63.44,63.11,63.12,53000,{"date":1074,"open":1075,"high":1061,"low":1076,"close":1071,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1071},"2026-04-30",62.58,62.34,0.96,1.54,112900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":191,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",62.09,62.2,61.92,62.16,0.39,13500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1084,"change":1093,"percent_change":243,"volume":1094,"transactions":9,"vwap":1084},"2026-04-28",61.93,61.97,61.77,-0.07,43500,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":107,"volume":1101,"transactions":9,"vwap":1099},"2026-04-27",61.89,62.21,61.99,0.04,105000,{"date":1103,"open":1099,"high":1099,"low":1104,"close":1105,"change":427,"percent_change":752,"volume":993,"transactions":9,"vwap":1105},"2026-04-24",61.69,61.95,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":833,"percent_change":834,"volume":1112,"transactions":9,"vwap":1111},"2026-04-23",61.58,61.87,61.36,61.72,50200,{"date":1114,"open":1084,"high":1084,"low":1115,"close":1116,"change":191,"percent_change":1086,"volume":1117,"transactions":9,"vwap":1116},"2026-04-22",61.59,61.7,21300,{"date":1119,"open":1120,"high":1091,"low":1121,"close":1121,"change":1122,"percent_change":416,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",61.82,61.46,-0.16,42500,{"date":1125,"open":1126,"high":1092,"low":1115,"close":1127,"change":678,"percent_change":437,"volume":1128,"transactions":9,"vwap":1127},"2026-04-20",61.6,61.62,502000,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-17",61.17,61.8,61.68,0.51,0.83,69400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1131,"change":147,"percent_change":1049,"volume":1142,"transactions":9,"vwap":1131},"2026-04-16",60.87,61.19,60.83,40000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":464,"volume":1150,"transactions":9,"vwap":1148},"2026-04-15",60.78,60.84,60.48,60.79,0.12,21800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1086,"percent_change":475,"volume":1157,"transactions":9,"vwap":1156},"2026-04-14",60.35,60.71,60.27,60.67,29600,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":292,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",59.64,60.3,60.28,0.89,50600,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":212,"percent_change":1040,"volume":1170,"transactions":9,"vwap":1169},"2026-04-10",60.17,59.67,59.75,70500,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":761,"percent_change":152,"volume":1176,"transactions":9,"vwap":1175},"2026-04-09",59.7,60.13,60.049999,36600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-04-08",59.57,59.84,59.37,1.21,2.06,27000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1100,"percent_change":782,"volume":1191,"transactions":9,"vwap":1190},"2026-04-07",58.56,58.69,58.28,58.63,82900,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":954,"percent_change":1134,"volume":1197,"transactions":9,"vwap":1196},"2026-04-06",58.22,58.6,58.59,34500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":463,"percent_change":191,"volume":1204,"transactions":9,"vwap":1203},"2026-04-02",57.7,58.47,57.68,58.29,211000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":191,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",58.080002,58.36,58.02,58.15,0.41,65400,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",57.22,58,57.91,1.16,2.04,42600,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":768,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",57.47,56.54,56.75,-0.22,30000,{"date":1229,"open":1223,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-27",57.57,56.89,56.97,-0.63,-1.09,166700,{"date":1237,"open":1217,"high":1238,"low":1239,"close":1239,"change":282,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-26",58.25,57.6,-1.05,34100,{"date":1243,"open":1208,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":395,"volume":1248,"transactions":9,"vwap":1246},"2026-03-25",58.46,58.0099983,58.21,0.27,38100,{"date":1250,"open":1239,"high":1251,"low":1252,"close":1253,"change":999,"percent_change":813,"volume":1254,"transactions":9,"vwap":1253},"2026-03-24",58.24,57.59,57.94,85300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":142,"percent_change":753,"volume":1261,"transactions":9,"vwap":1260},"2026-03-23",57.76,58.35,57.75,57.84,47300,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",58.17,57.25,57.52,-0.68,-1.17,27700,{"date":1271,"open":1253,"high":1272,"low":1273,"close":1274,"change":1093,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-19",58.44,57.9,58.2,-0.12,69100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":484,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-18",58.82,58.88,58.27,-1.29,57300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":191,"percent_change":1211,"volume":1290,"transactions":9,"vwap":1289},"2026-03-17",59.09,59.28,59.02,59.029999,113400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-16",58.78,59,58.74,58.79,0.44,0.75,31700,{"date":1301,"open":1295,"high":1294,"low":1203,"close":1258,"change":531,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1258},"2026-03-13",-0.34,27500,{"date":1305,"open":1296,"high":1306,"low":1307,"close":1308,"change":1267,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-12",58.96,58.54,58.55,-1.15,21900,{"date":1312,"open":1313,"high":1314,"low":1306,"close":1315,"change":463,"percent_change":191,"volume":1316,"transactions":9,"vwap":1315},"2026-03-11",59.11,59.4,59.23,18700,{"date":1318,"open":1319,"high":1320,"low":1286,"close":1286,"change":264,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1286},"2026-03-10",59.24,59.63,-0.4,30600,{"date":1324,"open":1293,"high":1325,"low":1210,"close":1326,"change":1247,"percent_change":856,"volume":1327,"transactions":9,"vwap":1326},"2026-03-09",59.38,59.33,66900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1233,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-06",59.17,59.25,58.68,59.060001,-1.06,21600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":222,"percent_change":303,"volume":1342,"transactions":9,"vwap":1341},"2026-03-05",59.89,60.060001,59.29,59.69,98100,{"date":1344,"open":1345,"high":1346,"low":1169,"close":1167,"change":954,"percent_change":23,"volume":1347,"transactions":9,"vwap":1167},"2026-03-04",59.95,60.26,44200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-03",59.66,60.029999,59.07,59.87,-0.72,-1.19,32500,{"date":1358,"open":1359,"high":1154,"low":1360,"close":1361,"change":1362,"percent_change":833,"volume":1363,"transactions":9,"vwap":1361},"2026-03-02",60.15,60.09,60.59,0.01,150400,{"date":1365,"open":1175,"high":1366,"low":1175,"close":1366,"change":191,"percent_change":127,"volume":1367,"transactions":9,"vwap":1366},"2026-02-27",60.58,12800,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":438,"percent_change":1373,"volume":792,"transactions":9,"vwap":1372},"2026-02-26",60.45,60,60.34,-0.23,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1147,"change":959,"percent_change":122,"volume":1379,"transactions":9,"vwap":1147},"2026-02-25",60.5,60.52,60.2,48500,{"date":1381,"open":1371,"high":1382,"low":1371,"close":1383,"change":549,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-24",60.39,60.33,0.7,53400,{"date":1387,"open":1388,"high":1389,"low":1353,"close":1390,"change":848,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-23",60.25,60.51,59.91,-0.81,25400,{"date":1394,"open":1395,"high":1396,"low":1345,"close":1397,"change":142,"percent_change":292,"volume":1398,"transactions":9,"vwap":1397},"2026-02-20",59.98,60.43,60.4,27400,{"date":1400,"open":1401,"high":1346,"low":1345,"close":1402,"change":531,"percent_change":1403,"volume":1150,"transactions":9,"vwap":1402},"2026-02-19",60.12,60.080002,-0.33,{"date":1405,"open":1406,"high":1397,"low":1407,"close":1162,"change":147,"percent_change":1049,"volume":1408,"transactions":9,"vwap":1162},"2026-02-18",60.040001,60.02,25900,{"date":1410,"open":1345,"high":1339,"low":1411,"close":1412,"change":438,"percent_change":1373,"volume":1413,"transactions":9,"vwap":1412},"2026-02-17",59.46,59.9,56400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1406,"change":727,"percent_change":142,"volume":1017,"transactions":9,"vwap":1406},"2026-02-13",59.86,60.36,59.76,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-12",60.73,60.94,59.85,-0.84,-1.38,30900,{"date":1428,"open":1429,"high":1430,"low":1382,"close":1431,"change":1011,"percent_change":753,"volume":1432,"transactions":9,"vwap":1431},"2026-02-11",60.7,60.77,60.69,46100,{"date":1434,"open":1376,"high":1435,"low":1153,"close":1153,"change":1436,"percent_change":345,"volume":1437,"transactions":9,"vwap":1153},"2026-02-10",60.6,-0.15,40900,{"date":1439,"open":1383,"high":1440,"low":1360,"close":1376,"change":833,"percent_change":834,"volume":1441,"transactions":9,"vwap":1376},"2026-02-09",60.57,64000,{"date":1443,"open":1444,"high":1147,"low":1444,"close":1147,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1147},"2026-02-06",59.68,0.94,1.58,51900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1354,"volume":1455,"transactions":9,"vwap":1453},"2026-02-05",59.42,59.73,59.3,59.54,-0.43,43600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1458,"change":1461,"percent_change":959,"volume":1150,"transactions":9,"vwap":1458},"2026-02-04",59.97,60.21,59.71,0.09,{"date":1463,"open":1412,"high":1464,"low":1465,"close":1466,"change":1362,"percent_change":833,"volume":1467,"transactions":9,"vwap":1466},"2026-02-03",60.14,59.45,59.88,22600,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1353,"change":791,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1353},"2026-02-02",59.15,59.94,0.81,59300,{"date":1475,"open":1287,"high":1450,"low":1294,"close":1476,"change":1436,"percent_change":345,"volume":1477,"transactions":9,"vwap":1476},"2026-01-30",59.39,30400,{"date":1479,"open":1480,"high":1423,"low":1294,"close":1453,"change":1149,"percent_change":464,"volume":1481,"transactions":9,"vwap":1453},"2026-01-29",59.61,27600,{"date":1483,"open":1465,"high":1484,"low":1452,"close":1450,"change":944,"percent_change":448,"volume":1485,"transactions":9,"vwap":1450},"2026-01-28",59.58,46800,{"date":1487,"open":1340,"high":1488,"low":1319,"close":1181,"change":107,"percent_change":999,"volume":826,"transactions":9,"vwap":1181},"2026-01-27",59.44,{"date":1490,"open":1491,"high":1476,"low":1492,"close":1493,"change":464,"percent_change":1011,"volume":1494,"transactions":9,"vwap":1493},"2026-01-26",59.26,59.22,59.31,89400,{"date":1496,"open":1497,"high":1492,"low":1498,"close":1313,"change":907,"percent_change":1226,"volume":1499,"transactions":9,"vwap":1313},"2026-01-23",59.19,58.98,21500,{"date":1501,"open":1502,"high":1503,"low":1286,"close":1319,"change":814,"percent_change":1297,"volume":1322,"transactions":9,"vwap":1319},"2026-01-22",59.27,59.41,{"date":1505,"open":1506,"high":1470,"low":1506,"close":1498,"change":1445,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1498},"2026-01-21",58.39,1.62,14400,{"date":1510,"open":1511,"high":1308,"low":1216,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-20",58.23,58.040001,-0.91,-1.54,28800,{"date":1517,"open":1497,"high":1497,"low":1518,"close":1519,"change":1520,"percent_change":202,"volume":1521,"transactions":9,"vwap":1519},"2026-01-16",58.9,58.95,-0.21,32900,{"date":1523,"open":1287,"high":1524,"low":1470,"close":1525,"change":999,"percent_change":813,"volume":950,"transactions":9,"vwap":1525},"2026-01-15",59.34,59.16,{"date":1527,"open":1528,"high":1470,"low":1529,"close":1333,"change":783,"percent_change":727,"volume":1530,"transactions":9,"vwap":1333},"2026-01-14",58.84,58.77,35100,{"date":1532,"open":1498,"high":1533,"low":1296,"close":1519,"change":834,"percent_change":944,"volume":1534,"transactions":9,"vwap":1519},"2026-01-13",59.080002,31000,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":107,"percent_change":999,"volume":1540,"transactions":9,"vwap":1539},"2026-01-12",58.67,58.94,58.92,28200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":127,"percent_change":396,"volume":1547,"transactions":9,"vwap":1546},"2026-01-09",58.61,58.93,58.57,58.86,27300,{"date":1549,"open":1245,"high":1550,"low":1245,"close":1244,"change":821,"percent_change":66,"volume":1551,"transactions":9,"vwap":1244},"2026-01-08",58.52,35800,{"date":1553,"open":1554,"high":1554,"low":1253,"close":1253,"change":1321,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1253},"2026-01-07",58.41,-0.69,118700,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":323,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-06",57.98,58.37,58.34,0.62,39100,{"date":1565,"open":1566,"high":1567,"low":1259,"close":1559,"change":1134,"percent_change":1163,"volume":1568,"transactions":9,"vwap":1559},"2026-01-05",57.83,58.099998,133000,{"date":1570,"open":1571,"high":1572,"low":1215,"close":1223,"change":913,"percent_change":560,"volume":1573,"transactions":9,"vwap":1223},"2026-01-02",57.34,57.58,35200,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":768,"percent_change":1267,"volume":1579,"transactions":9,"vwap":1578},"2025-12-31",57.51,57.11,57.16,14900,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1100,"percent_change":782,"volume":1585,"transactions":9,"vwap":1584},"2025-12-30",57.49,57.62,57.55,23300,{"date":1587,"open":1588,"high":1252,"low":1589,"close":1576,"change":933,"percent_change":438,"volume":1590,"transactions":9,"vwap":1576},"2025-12-29",57.44,57.4,16100,{"date":1592,"open":1572,"high":1593,"low":1223,"close":1252,"change":112,"percent_change":842,"volume":1594,"transactions":9,"vwap":1252},"2025-12-26",57.65,27900,{"date":1596,"open":1589,"high":1593,"low":1589,"close":1239,"change":761,"percent_change":752,"volume":1597,"transactions":9,"vwap":1239},"2025-12-24",16500,{"date":1599,"open":1600,"high":1589,"low":1600,"close":1601,"change":1149,"percent_change":761,"volume":1602,"transactions":9,"vwap":1601},"2025-12-23",57.2,57.39,29900,{"date":1604,"open":1578,"high":1605,"low":1578,"close":1606,"change":1149,"percent_change":761,"volume":1607,"transactions":9,"vwap":1606},"2025-12-22",57.28,57.27,38700,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":122,"percent_change":1297,"volume":1613,"transactions":9,"vwap":1612},"2025-12-19",56.92,57.26,57.15,44500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":727,"percent_change":1011,"volume":1620,"transactions":9,"vwap":1619},"2025-12-18",57.049999,57.23,56.82,56.9,22900,{"date":1622,"open":1623,"high":1612,"low":1624,"close":1625,"change":768,"percent_change":1267,"volume":1626,"transactions":9,"vwap":1625},"2025-12-17",57.13,56.68,56.71,22100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1594,"transactions":9,"vwap":1632},"2025-12-16",57.37,57.38,56.88,57.099998,-0.41,-0.71,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1576,"change":112,"percent_change":842,"volume":1639,"transactions":9,"vwap":1576},"2025-12-15",57.8,57.35,31300,{"date":1641,"open":1642,"high":1209,"low":1643,"close":1266,"change":1644,"percent_change":1354,"volume":1645,"transactions":9,"vwap":1266},"2025-12-12",57.96,57.41,-0.42,42400,{"date":1647,"open":1239,"high":1245,"low":1239,"close":1253,"change":427,"percent_change":127,"volume":1648,"transactions":9,"vwap":1253},"2025-12-11",39500,{"date":1650,"open":1651,"high":1260,"low":1577,"close":1652,"change":1562,"percent_change":590,"volume":1051,"transactions":9,"vwap":1652},"2025-12-10",57.12,57.71,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":944,"percent_change":1461,"volume":985,"transactions":9,"vwap":1658},"2025-12-09",57.080002,57.3,57.07,57.09,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":202,"percent_change":282,"volume":1664,"transactions":9,"vwap":1663},"2025-12-08",57.45,56.98,57.040001,28300,{"date":1666,"open":1571,"high":1593,"low":1571,"close":1601,"change":1667,"percent_change":427,"volume":1668,"transactions":9,"vwap":1601},"2025-12-05",0.13,23600,{"date":1670,"open":1223,"high":1223,"low":1651,"close":1611,"change":1275,"percent_change":1520,"volume":1455,"transactions":9,"vwap":1611},"2025-12-04",{"date":1672,"open":1623,"high":1673,"low":1623,"close":1630,"change":427,"percent_change":127,"volume":1248,"transactions":9,"vwap":1630},"2025-12-03",57.48,{"date":1675,"open":1676,"high":1265,"low":1677,"close":1612,"change":782,"percent_change":1149,"volume":1678,"transactions":9,"vwap":1612},"2025-12-02",57.18,57,107300,{"date":1680,"open":1577,"high":1661,"low":1655,"close":1655,"change":1681,"percent_change":1233,"volume":1682,"transactions":9,"vwap":1655},"2025-12-01",-0.36,34200,{"date":1684,"open":1600,"high":1685,"low":1600,"close":1588,"change":1686,"percent_change":799,"volume":1687,"transactions":9,"vwap":1588},"2025-11-28",57.46,0.33,9900,{"date":1689,"open":1690,"high":1265,"low":1690,"close":1577,"change":323,"percent_change":1049,"volume":1691,"transactions":9,"vwap":1577},"2025-11-26",56.83,21100,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1225,"change":857,"percent_change":1696,"volume":826,"transactions":9,"vwap":1225},"2025-11-25",56.18,56.8,1.27,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":878,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-24",55.79,56.13,55.63,56.040001,1.1,24100,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-21",54.75,55.82,55.43,0.87,1.59,20000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1267,"percent_change":1719,"volume":1176,"transactions":9,"vwap":1718},"2025-11-20",55.84,56.09,54.53,54.56,-1.23,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":437,"percent_change":1726,"volume":1051,"transactions":9,"vwap":1725},"2025-11-19",55.2,55.57,55.049999,55.24,-0.18,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":570,"percent_change":1122,"volume":1733,"transactions":9,"vwap":1732},"2025-11-18",55.27,55.59,54.93,55.34,43800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1709,"change":1040,"percent_change":510,"volume":1398,"transactions":9,"vwap":1709},"2025-11-17",55.95,56.16,55.31,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":437,"percent_change":1726,"volume":1744,"transactions":9,"vwap":1743},"2025-11-14",55.58,56.23,55.93,17500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":282,"percent_change":72,"volume":1750,"transactions":9,"vwap":1749},"2025-11-13",56.57,56.64,56.029999,23200,{"date":1752,"open":1695,"high":1690,"low":1748,"close":1748,"change":833,"percent_change":1100,"volume":1753,"transactions":9,"vwap":1748},"2025-11-12",34600,{"date":1755,"open":1742,"high":1756,"low":1742,"close":1757,"change":752,"percent_change":137,"volume":978,"transactions":9,"vwap":1757},"2025-11-11",56.7,56.62,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":23,"percent_change":66,"volume":1764,"transactions":9,"vwap":1763},"2025-11-10",56.080002,56.28,55.83,56.25,18800,{"date":1766,"open":1738,"high":1767,"low":1768,"close":1769,"change":1247,"percent_change":52,"volume":1770,"transactions":9,"vwap":1769},"2025-11-07",55.78,55.17,55.75,19700,{"date":1772,"open":1762,"high":1773,"low":1709,"close":1774,"change":1321,"percent_change":1354,"volume":1775,"transactions":9,"vwap":1774},"2025-11-06",55.88,55.48,40800,{"date":1777,"open":1778,"high":1716,"low":1778,"close":1773,"change":152,"percent_change":1049,"volume":1779,"transactions":9,"vwap":1773},"2025-11-05",55.56,20600,{"date":1781,"open":1709,"high":1782,"low":1709,"close":1783,"change":1784,"percent_change":1424,"volume":1785,"transactions":9,"vwap":1783},"2025-11-04",55.74,55.53,-0.47,38900,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":907,"percent_change":1373,"volume":1791,"transactions":9,"vwap":1790},"2025-11-03",56.24,55.65,56,31200,{"date":1793,"open":1794,"high":1763,"low":1773,"close":1700,"change":1667,"percent_change":427,"volume":1795,"transactions":9,"vwap":1700},"2025-10-31",56.22,19400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1790,"change":1784,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1790},"2025-10-30",56.19,56.53,55.98,-0.83,46500,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1436,"percent_change":416,"volume":1220,"transactions":9,"vwap":1807},"2025-10-29",56.79,56.32,56.47,{"date":1809,"open":1231,"high":1231,"low":1757,"close":1757,"change":1122,"percent_change":991,"volume":1810,"transactions":9,"vwap":1757},"2025-10-28",40400,{"date":1812,"open":1757,"high":1695,"low":1747,"close":1813,"change":1134,"percent_change":334,"volume":1814,"transactions":9,"vwap":1813},"2025-10-27",56.78,136500,{"date":1816,"open":1763,"high":1817,"low":1763,"close":37,"change":1011,"percent_change":878,"volume":1818,"transactions":9,"vwap":37},"2025-10-24",56.43,37100,{"date":1820,"open":1821,"high":1702,"low":1821,"close":1743,"change":142,"percent_change":799,"volume":1822,"transactions":9,"vwap":1743},"2025-10-23",55.7,52900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":264,"percent_change":1454,"volume":1829,"transactions":9,"vwap":1828},"2025-10-22",55.77,55.89,55.38,55.61,41200,{"date":1831,"open":1730,"high":1832,"low":1730,"close":1833,"change":464,"percent_change":323,"volume":950,"transactions":9,"vwap":1833},"2025-10-21",55.94,55.85,{"date":1835,"open":1836,"high":1821,"low":1836,"close":1789,"change":753,"percent_change":89,"volume":1837,"transactions":9,"vwap":1789},"2025-10-20",55.33,36100,{"date":1839,"open":1840,"high":1768,"low":1840,"close":1841,"change":323,"percent_change":137,"volume":1770,"transactions":9,"vwap":1841},"2025-10-17",54.64,55.09,{"date":1843,"open":1722,"high":1738,"low":1844,"close":1845,"change":202,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-16",54.49,54.73,-0.64,25100,{"date":1849,"open":1768,"high":1774,"low":1845,"close":1850,"change":426,"percent_change":548,"volume":1322,"transactions":9,"vwap":1850},"2025-10-15",55.080002,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1247,"percent_change":52,"volume":1856,"transactions":9,"vwap":1855},"2025-10-14",54.15,55.11,54.92,43900,{"date":1858,"open":1859,"high":1707,"low":1860,"close":1861,"change":137,"percent_change":637,"volume":1862,"transactions":9,"vwap":1861},"2025-10-13",54.47,54.45,54.65,17800,{"date":1864,"open":1865,"high":1866,"low":26,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-10",55.32,55.39,53.99,-1.28,-2.32,36300,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1729,"change":768,"percent_change":223,"volume":1473,"transactions":9,"vwap":1729},"2025-10-09",55.68,55.22,{"date":1876,"open":1877,"high":1878,"low":1774,"close":1879,"change":464,"percent_change":323,"volume":1299,"transactions":9,"vwap":1879},"2025-10-08",55.62,55.73,55.66,{"date":1881,"open":1782,"high":1782,"low":1836,"close":1882,"change":407,"percent_change":222,"volume":1883,"transactions":9,"vwap":1882},"2025-10-07",55.46,32100,{"date":1885,"open":1708,"high":1708,"low":1701,"close":1878,"change":1667,"percent_change":427,"volume":807,"transactions":9,"vwap":1878},"2025-10-06",{"date":1887,"open":1888,"high":1889,"low":1783,"close":1888,"change":999,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-03",55.6,55.91,0.18,33800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1894,"change":834,"percent_change":944,"volume":1897,"transactions":9,"vwap":1894},"2025-10-02",55.5,55.54,55.29,30200,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":814,"percent_change":395,"volume":1903,"transactions":9,"vwap":1902},"2025-10-01",55,55.52,55.47,45000,{"date":1905,"open":1731,"high":1906,"low":1907,"close":1906,"change":1890,"percent_change":1686,"volume":792,"transactions":9,"vwap":1906},"2025-09-30",55.21,54.86,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1093,"percent_change":907,"volume":1913,"transactions":9,"vwap":1912},"2025-09-29",55.28,54.91,55.029999,45600,{"date":1915,"open":1907,"high":1854,"low":1907,"close":1916,"change":147,"percent_change":599,"volume":1785,"transactions":9,"vwap":1916},"2025-09-26",55.099998,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":991,"percent_change":254,"volume":1923,"transactions":9,"vwap":1922},"2025-09-25",54.74,54.82,54.51,54.72,37900,{"date":1925,"open":1854,"high":1926,"low":1927,"close":1900,"change":112,"percent_change":842,"volume":1928,"transactions":9,"vwap":1900},"2025-09-24",55.13,54.96,19000,{"date":1930,"open":1841,"high":1931,"low":1927,"close":1932,"change":1933,"percent_change":458,"volume":1367,"transactions":9,"vwap":1932},"2025-09-23",55.35,55.0099983,-0.03,{"date":1935,"open":1936,"high":1841,"low":1920,"close":1937,"change":438,"percent_change":345,"volume":1437,"transactions":9,"vwap":1937},"2025-09-22",54.84,55.040001,{"date":1939,"open":1865,"high":1865,"low":1900,"close":1940,"change":1362,"percent_change":833,"volume":1941,"transactions":9,"vwap":1940},"2025-09-19",55.18,82500,{"date":1943,"open":1768,"high":1865,"low":1850,"close":1768,"change":191,"percent_change":1297,"volume":1944,"transactions":9,"vwap":1768},"2025-09-18",24400,{"date":1946,"open":1927,"high":1725,"low":1936,"close":1731,"change":501,"percent_change":501,"volume":1947,"transactions":9,"vwap":1731},"2025-09-17",25600,{"date":1949,"open":1950,"high":1900,"low":1951,"close":1731,"change":107,"percent_change":783,"volume":1952,"transactions":9,"vwap":1731},"2025-09-16",54.98,54.79,29500,{"date":1954,"open":1927,"high":1955,"low":1956,"close":1957,"change":999,"percent_change":1890,"volume":1958,"transactions":9,"vwap":1957},"2025-09-15",54.99,54.81,54.87,60700,{"date":1960,"open":1855,"high":1927,"low":1707,"close":1961,"change":1520,"percent_change":314,"volume":1499,"transactions":9,"vwap":1961},"2025-09-12",54.77,{"date":1963,"open":1964,"high":1900,"low":1964,"close":1950,"change":1965,"percent_change":1703,"volume":1966,"transactions":9,"vwap":1950},"2025-09-11",54.48,0.6,37600,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1933,"percent_change":678,"volume":1944,"transactions":9,"vwap":1971},"2025-09-10",54.5,54.19,54.38,{"date":1973,"open":1974,"high":1859,"low":1975,"close":1976,"change":1461,"percent_change":813,"volume":1977,"transactions":9,"vwap":1976},"2025-09-09",54.32,54.26,54.41,140100,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1974,"change":833,"percent_change":1100,"volume":1392,"transactions":9,"vwap":1974},"2025-09-08",54.42,54.13,{"date":1983,"open":1860,"high":1984,"low":1985,"close":1986,"change":458,"percent_change":570,"volume":1987,"transactions":9,"vwap":1986},"2025-09-05",54.63,54.080002,54.3,29700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":474,"percent_change":1135,"volume":1993,"transactions":9,"vwap":1991},"2025-09-04",54,54.35,53.92,23000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":426,"percent_change":954,"volume":1691,"transactions":9,"vwap":1997},"2025-09-03",53.87,53.9,53.71,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1226,"percent_change":1633,"volume":914,"transactions":9,"vwap":2004},"2025-09-02",53.51,53.75,53.36,53.74,{"date":2006,"open":26,"high":1981,"low":2007,"close":2008,"change":570,"percent_change":2009,"volume":1534,"transactions":9,"vwap":2008},"2025-08-29",53.84,53.96,-0.17,{"date":2011,"open":1867,"high":2012,"low":2013,"close":2012,"change":783,"percent_change":464,"volume":2014,"transactions":9,"vwap":2012},"2025-08-28",54.049999,53.78,25200,{"date":2016,"open":2017,"high":1867,"low":2017,"close":2018,"change":1247,"percent_change":23,"volume":2019,"transactions":9,"vwap":2018},"2025-08-27",53.59,53.94,26900,{"date":2021,"open":2022,"high":2023,"low":108,"close":2023,"change":944,"percent_change":1461,"volume":2024,"transactions":9,"vwap":2023},"2025-08-26",53.6,53.67,18200,{"date":2026,"open":2004,"high":2027,"low":2028,"close":2029,"change":531,"percent_change":417,"volume":2030,"transactions":9,"vwap":2029},"2025-08-25",53.76,53.58,53.62,35600,{"date":2032,"open":2033,"high":2018,"low":2033,"close":2034,"change":1710,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-22",53.18,53.82,1.64,26600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1436,"percent_change":991,"volume":2043,"transactions":9,"vwap":2042},"2025-08-21",52.91,53.060001,52.82,52.95,13700,{"date":2045,"open":2046,"high":2033,"low":2047,"close":2048,"change":243,"percent_change":1520,"volume":2049,"transactions":9,"vwap":2048},"2025-08-20",53.15,52.85,53.099998,34400,{"date":2051,"open":2033,"high":2052,"low":2053,"close":2054,"change":834,"percent_change":107,"volume":2055,"transactions":9,"vwap":2054},"2025-08-19",53.43,53.080002,53.21,19100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2033,"change":112,"percent_change":842,"volume":2061,"transactions":9,"vwap":2033},"2025-08-18",53.16,53.24,53.13,24300,{"date":2063,"open":2033,"high":2064,"low":2065,"close":2066,"change":1362,"percent_change":833,"volume":2067,"transactions":9,"vwap":2066},"2025-08-15",53.34,53.17,53.19,24200,{"date":2069,"open":2070,"high":2033,"low":2071,"close":2033,"change":458,"percent_change":570,"volume":2072,"transactions":9,"vwap":2033},"2025-08-14",52.96,52.9,25800,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":753,"percent_change":2077,"volume":1534,"transactions":9,"vwap":2076},"2025-08-13",52.8,53.23,1.06,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":647,"percent_change":2083,"volume":1408,"transactions":9,"vwap":2082},"2025-08-12",52.22,52.69,52.67,1.23,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1726,"percent_change":1302,"volume":2090,"transactions":9,"vwap":2089},"2025-08-11",52.27,52.35,51.99,52.029999,47400,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":610,"percent_change":1135,"volume":2096,"transactions":9,"vwap":2095},"2025-08-08",51.9,52.23,52.21,126200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":501,"percent_change":501,"volume":1556,"transactions":9,"vwap":2102},"2025-08-07",52.049999,52.14,51.64,51.78,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2102,"change":1149,"percent_change":427,"volume":2072,"transactions":9,"vwap":2102},"2025-08-06",51.71,51.91,51.59,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":112,"percent_change":842,"volume":2114,"transactions":9,"vwap":2113},"2025-08-05",51.72,51.86,51.49,51.66,14300,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":1134,"percent_change":45,"volume":2120,"transactions":9,"vwap":2119},"2025-08-04",51.33,51.68,51.67,36400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1634,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-01",51.5,50.96,51.16,-1.37,33900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":282,"volume":2135,"transactions":9,"vwap":2133},"2025-07-31",52.29,52.5,51.8,51.87,-0.32,45400,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":264,"percent_change":375,"volume":2036,"transactions":9,"vwap":2140},"2025-07-30",52.49,51.95,52.19,{"date":2142,"open":2143,"high":2143,"low":2087,"close":2144,"change":2009,"percent_change":2134,"volume":2145,"transactions":9,"vwap":2144},"2025-07-29",52.61,52.43,37400,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":437,"percent_change":406,"volume":2151,"transactions":9,"vwap":2150},"2025-07-28",52.77,52.51,52.6,147000,{"date":2153,"open":2154,"high":2155,"low":2144,"close":2156,"change":463,"percent_change":1247,"volume":1316,"transactions":9,"vwap":2156},"2025-07-25",52.57,52.74,52.7,{"date":2158,"open":2155,"high":2041,"low":2131,"close":2159,"change":1436,"percent_change":991,"volume":2160,"transactions":9,"vwap":2159},"2025-07-24",52.56,26800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":474,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-23",52.45,52.71,52.42,0.86,34900,{"date":2169,"open":2099,"high":2170,"low":2171,"close":2172,"change":147,"percent_change":38,"volume":1005,"transactions":9,"vwap":2172},"2025-07-22",52.28,52,52.26,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1461,"percent_change":813,"volume":2179,"transactions":9,"vwap":2178},"2025-07-21",51.94,52.17,51.85,51.88,47900,{"date":2181,"open":2182,"high":2183,"low":2105,"close":2184,"change":907,"percent_change":345,"volume":1810,"transactions":9,"vwap":2184},"2025-07-18",52.09,52.099998,51.79,{"date":2186,"open":2119,"high":2187,"low":2188,"close":2189,"change":427,"percent_change":1297,"volume":2190,"transactions":9,"vwap":2189},"2025-07-17",51.96,51.61,51.92,28100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":107,"percent_change":1149,"volume":2197,"transactions":9,"vwap":2196},"2025-07-16",51.74,51.75,51.31,51.69,37000,{"date":2199,"open":2140,"high":2140,"low":2200,"close":2200,"change":1040,"percent_change":2201,"volume":1594,"transactions":9,"vwap":2200},"2025-07-15",51.63,-0.96,{"date":2203,"open":2204,"high":2205,"low":2189,"close":2206,"change":112,"percent_change":842,"volume":1602,"transactions":9,"vwap":2206},"2025-07-14",52.040001,52.18,52.13,{"date":2208,"open":2176,"high":2209,"low":2204,"close":2100,"change":991,"percent_change":483,"volume":2210,"transactions":9,"vwap":2100},"2025-07-11",52.25,52000,{"date":2212,"open":2205,"high":2213,"low":2099,"close":2165,"change":761,"percent_change":127,"volume":2214,"transactions":9,"vwap":2165},"2025-07-10",52.52,53900,{"date":2216,"open":2217,"high":2170,"low":2187,"close":2095,"change":426,"percent_change":913,"volume":2218,"transactions":9,"vwap":2095},"2025-07-09",52.16,82800,{"date":2220,"open":2093,"high":2221,"low":2177,"close":2099,"change":1010,"percent_change":549,"volume":2222,"transactions":9,"vwap":2099},"2025-07-08",52.11,102800,{"date":2224,"open":2140,"high":2095,"low":2225,"close":2226,"change":1784,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-07",51.6,51.83,-0.9,186800,{"date":2230,"open":2231,"high":2087,"low":2231,"close":2232,"change":814,"percent_change":23,"volume":2233,"transactions":9,"vwap":2232},"2025-07-03",52.12,52.3,10000,{"date":2235,"open":2236,"high":2204,"low":2237,"close":2204,"change":999,"percent_change":727,"volume":2238,"transactions":9,"vwap":2204},"2025-07-02",51.82,51.76,68000,{"date":2240,"open":2241,"high":2089,"low":2241,"close":2175,"change":1297,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2175},"2025-07-01",51.36,0.85,112800,{"date":2245,"open":2246,"high":2247,"low":2195,"close":2123,"change":727,"percent_change":752,"volume":1184,"transactions":9,"vwap":2123},"2025-06-30",51.4,51.55,{"date":2249,"open":2125,"high":2250,"low":2251,"close":2195,"change":548,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2195},"2025-06-27",51.39,50.97,0.57,45300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1297,"percent_change":1710,"volume":1248,"transactions":9,"vwap":2259},"2025-06-26",50.73,51.029999,50.71,51.02,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":1226,"percent_change":1454,"volume":2265,"transactions":9,"vwap":2264},"2025-06-25",50.81,50.49,50.58,24800,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":127,"percent_change":386,"volume":2190,"transactions":9,"vwap":2270},"2025-06-24",50.54,50.88,50.8,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":834,"percent_change":107,"volume":2277,"transactions":9,"vwap":2276},"2025-06-23",50.21,50.41,49.92,50.4,26100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1100,"percent_change":448,"volume":1227,"transactions":9,"vwap":2283},"2025-06-20",50.65,50.69,50.26,50.37,{"date":2285,"open":2286,"high":2280,"low":2287,"close":2287,"change":1275,"percent_change":264,"volume":2288,"transactions":9,"vwap":2287},"2025-06-18",50.51,50.33,32000,{"date":2290,"open":2291,"high":2262,"low":2292,"close":2292,"change":314,"percent_change":849,"volume":2293,"transactions":9,"vwap":2292},"2025-06-17",50.67,50.45,68100,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":856,"percent_change":334,"volume":2299,"transactions":9,"vwap":2298},"2025-06-16",50.64,50.93,50.83,25300,{"date":2301,"open":2302,"high":2303,"low":2287,"close":2283,"change":222,"percent_change":864,"volume":2304,"transactions":9,"vwap":2283},"2025-06-13",50.52,50.77,54300,{"date":2306,"open":2268,"high":2307,"low":2308,"close":2307,"change":1890,"percent_change":323,"volume":2309,"transactions":9,"vwap":2307},"2025-06-12",50.85,50.48,66400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2291,"change":243,"percent_change":1226,"volume":2315,"transactions":9,"vwap":2291},"2025-06-11",50.82,50.91,50.56,80200,{"date":2317,"open":2314,"high":2318,"low":2314,"close":2319,"change":913,"percent_change":878,"volume":2320,"transactions":9,"vwap":2319},"2025-06-10",50.87,50.78,51700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":107,"percent_change":1149,"volume":2049,"transactions":9,"vwap":2326},"2025-06-09",50.5,50.66,50.35,50.47,{"date":2328,"open":2329,"high":2323,"low":2330,"close":2274,"change":791,"percent_change":1077,"volume":2331,"transactions":9,"vwap":2274},"2025-06-06",50.28,50.24,15800,{"date":2333,"open":2334,"high":2330,"low":2335,"close":2336,"change":438,"percent_change":991,"volume":2337,"transactions":9,"vwap":2336},"2025-06-05",50.23,49.83,49.93,43100,{"date":2339,"open":2282,"high":2340,"low":2341,"close":2341,"change":438,"percent_change":991,"volume":2342,"transactions":9,"vwap":2341},"2025-06-04",50.36,50.07,28500,{"date":2344,"open":2345,"high":2329,"low":2345,"close":2273,"change":2346,"percent_change":753,"volume":2090,"transactions":9,"vwap":2273},"2025-06-03",49.87,0.28,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2336,"change":999,"percent_change":464,"volume":2352,"transactions":9,"vwap":2336},"2025-06-02",49.71,49.96,49.39,60800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2335,"change":944,"percent_change":999,"volume":1913,"transactions":9,"vwap":2335},"2025-05-30",49.68,49.91,49.38,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":426,"percent_change":142,"volume":2363,"transactions":9,"vwap":2362},"2025-05-29",49.86,49.46,49.78,40600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1403,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-28",49.84,50.049999,49.59,49.62,-0.66,61200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1135,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-27",49.61,49.98,49.51,49.95,1.69,63000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":531,"percent_change":1633,"volume":2386,"transactions":9,"vwap":2385},"2025-05-23",48.93,49.24,48.89,49.12,112700,{"date":2388,"open":2389,"high":2369,"low":2390,"close":2391,"change":438,"percent_change":991,"volume":2392,"transactions":9,"vwap":2391},"2025-05-22",49.36,49.2,49.32,114000,{"date":2394,"open":2345,"high":2395,"low":2396,"close":2361,"change":2397,"percent_change":2398,"volume":1818,"transactions":9,"vwap":2361},"2025-05-21",50.09,49.4,-0.77,-1.53,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2334,"change":907,"percent_change":416,"volume":2404,"transactions":9,"vwap":2334},"2025-05-20",50.29,50.42,50.060001,222100,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2340,"change":1362,"percent_change":833,"volume":2409,"transactions":9,"vwap":2340},"2025-05-19",49.88,50.43,129000,{"date":2411,"open":2412,"high":2283,"low":2377,"close":2325,"change":127,"percent_change":658,"volume":2413,"transactions":9,"vwap":2325},"2025-05-16",49.99,42300,{"date":2415,"open":2357,"high":2377,"low":2357,"close":2377,"change":1011,"percent_change":599,"volume":1197,"transactions":9,"vwap":2377},"2025-05-15",{"date":2417,"open":2418,"high":2418,"low":2419,"close":2374,"change":1520,"percent_change":1644,"volume":2420,"transactions":9,"vwap":2374},"2025-05-14",49.79,49.55,42000,{"date":2422,"open":2423,"high":2375,"low":2424,"close":2425,"change":501,"percent_change":501,"volume":2426,"transactions":9,"vwap":2425},"2025-05-13",49.81,49.7,49.82,50300,{"date":2428,"open":2429,"high":2425,"low":2430,"close":2425,"change":2431,"percent_change":2432,"volume":2061,"transactions":9,"vwap":2425},"2025-05-12",49.8,49.42,1.32,2.72,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":458,"percent_change":437,"volume":2439,"transactions":9,"vwap":2438},"2025-05-09",48.64,48.72,48.4,48.5,42900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":142,"percent_change":137,"volume":2446,"transactions":9,"vwap":2445},"2025-05-08",48.51,48.95,48.37,48.55,34700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1149,"percent_change":122,"volume":2453,"transactions":9,"vwap":2452},"2025-05-07",48.3,48.35,47.91,48.23,28400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":991,"percent_change":769,"volume":1891,"transactions":9,"vwap":2459},"2025-05-06",48.040001,48.36,47.94,48.11,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":580,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-05",48.41,48.6,48.2,48.39,-0.6,183500,{"date":2469,"open":2438,"high":2470,"low":2437,"close":2471,"change":1562,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-02",48.75,48.68,1.29,129500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1667,"percent_change":1247,"volume":2480,"transactions":9,"vwap":2479},"2025-05-01",48.17,48.43,48,48.060001,120100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1362,"percent_change":833,"volume":2487,"transactions":9,"vwap":2486},"2025-04-30",47.5,47.97,46.99,47.93,44600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":191,"percent_change":23,"volume":2494,"transactions":9,"vwap":2493},"2025-04-29",47.52,47.98,47.48,47.92,144900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1890,"percent_change":147,"volume":893,"transactions":9,"vwap":2500},"2025-04-28",47.59,47.79,47.27,47.68,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2483,"change":1461,"percent_change":727,"volume":2506,"transactions":9,"vwap":2483},"2025-04-25",47.45,47.54,47.09,80700,{"date":2508,"open":2509,"high":2483,"low":2509,"close":2510,"change":1049,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-04-24",46.77,47.41,1.35,106200,{"date":2514,"open":2515,"high":2504,"low":2516,"close":2517,"change":23,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-04-23",47.17,46.64,46.78,1.08,42700,{"date":180,"open":2521,"high":2522,"low":176,"close":2523,"change":475,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},45.63,46.44,46.28,1.42,90400]