[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMFL":3,"homepage-market-summary":30,"stock-historical-OMFL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OMFL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Russell 1000 Dynamic Multifactor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7643,0.54408,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.19,71.04,71.31,71.02,70.81,0.38,0.54,367644.121289,71.51,57.12,207234.4363909243,97.8,2236,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},51.9,208132,75968043.534122,34.93,"2025-04-24",[184,187,196,207,217,227,236,246,256,267,277,287,296,304,311,321,331,339,349,360,367,377,385,393,401,411,422,432,442,448,455,465,472,480,489,497,505,515,523,531,539,549,556,563,573,581,591,602,612,623,629,639,648,659,667,676,685,695,704,713,720,730,736,744,752,757,764,770,777,784,792,798,804,810,818,824,831,840,847,856,861,870,878,886,892,900,907,913,919,924,929,933,939,944,949,956,963,971,977,984,992,998,1003,1010,1016,1023,1030,1037,1044,1050,1058,1066,1074,1081,1087,1094,1100,1108,1115,1122,1129,1136,1143,1150,1156,1163,1172,1178,1185,1191,1197,1205,1211,1219,1227,1232,1238,1246,1255,1262,1270,1276,1282,1288,1294,1302,1307,1314,1323,1331,1338,1346,1351,1356,1362,1370,1378,1386,1393,1400,1406,1412,1419,1425,1431,1438,1444,1451,1459,1463,1467,1472,1479,1484,1490,1493,1498,1502,1508,1516,1524,1529,1533,1537,1543,1549,1553,1556,1562,1566,1571,1577,1582,1585,1589,1594,1598,1605,1610,1616,1621,1629,1637,1642,1649,1656,1662,1666,1670,1676,1682,1686,1691,1696,1704,1710,1717,1724,1730,1738,1745,1752,1759,1766,1773,1780,1787,1792,1799,1806,1811,1817,1823,1828,1833,1839,1842,1849,1853,1857,1862,1867,1870,1876,1881,1886,1891,1897,1905,1910,1913,1918,1924,1926,1931,1936,1940,1944,1950,1954,1959,1965,1969,1974,1979,1982,1988,1994,1998,2003,2008,2013,2017,2022,2027,2033,2040,2045,2050,2055,2059,2065,2070,2077,2083,2087,2091,2094,2099,2104,2111,2113,2119,2124,2130,2137,2144,2152,2158,2165,2169,2175,2181,2186,2189,2194,2200,2205,2212,2219,2225,2232,2239,2245,2248,2253,2258,2263,2268,2272,2278,2285,2292,2299,2306,2313,2320,2327,2332,2337,2344,2348,2353,2357,2362,2365,2371,2376,2383,2389,2396,2402,2408,2415,2420,2426,2433,2438,2441,2446,2450,2457,2461,2467,2474,2481,2488,2494,2500,2507,2514,2521,2528,2535,2541],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2278,71.1793,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",70.25,70.97,0.505,0.72,171000.591749,1313,70.7258,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",70.41,70.485,70.15,70.305,0.455,0.65,142099.67615,1135,70.2866,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":82,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",69.98,70.06,69.53,69.85,0.2,223194.052852,1736,69.7756,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",70.08,70.39,69.71,-0.23,-0.33,402044.480924,1251,70.1467,{"date":228,"open":229,"high":229,"low":221,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",70.1,69.94,-0.18,-0.26,320787.798499,1918,69.906,{"date":237,"open":219,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",70.4,69.91,70.12,-0.285,-0.4,577184.937786,2830,70.1473,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":59,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",70,70.49,69.89,70.405,0.64,178375.088891,1415,70.2984,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",69.69,70.07,69.68,69.955,-0.025,-0.04,263420.592824,2084,69.8858,{"date":268,"open":269,"high":270,"low":271,"close":209,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",70.28,70.355,69.87,-0.43,-0.61,145754.819581,1068,70.033,{"date":278,"open":279,"high":280,"low":281,"close":198,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",70.51,70.52,70.31,0.02,0.03,80385.51284,821,70.4113,{"date":288,"open":212,"high":289,"low":290,"close":220,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",70.53,69.79,0.68,0.98,199271.398861,911,70.3434,{"date":297,"open":298,"high":299,"low":300,"close":221,"change":282,"percent_change":283,"volume":301,"transactions":302,"vwap":303},"2026-09-18",69.67,69.76,69.435,84198.20241,661,69.6216,{"date":305,"open":248,"high":248,"low":306,"close":258,"change":159,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",69.465,0.8,79104.3808,841,69.6564,{"date":312,"open":313,"high":299,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",69.64,68.81,69.14,-0.31,-0.45,109248.7397,978,69.3856,{"date":322,"open":258,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",69.81,69.33,69.45,-0.34,-0.49,90666.35689,853,69.4466,{"date":332,"open":333,"high":334,"low":333,"close":290,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",69.51,69.97,-0.01,127489.827278,1362,69.8053,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",69.66,69.95,69.8,0.59,0.85,105974.122331,857,69.8646,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",69.17,69.345,68.99,69.21,-0.22,-0.32,174567.711331,1176,69.184,{"date":361,"open":341,"high":341,"low":352,"close":362,"change":317,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",69.43,-0.64,97695.832256,1224,69.4699,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",70.3,69.825,69.88,-0.65,-0.92,136453.583923,1041,69.9175,{"date":378,"open":379,"high":380,"low":249,"close":289,"change":242,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",70.78,70.83,-0.56,75675.608958,879,70.6001,{"date":386,"open":387,"high":388,"low":280,"close":389,"change":390,"percent_change":307,"volume":391,"transactions":319,"vwap":392},"2026-09-03",70.655,70.98,70.93,0.56,100692.569193,70.8793,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":107,"percent_change":81,"volume":398,"transactions":399,"vwap":400},"2026-09-02",70.17,70.48,70.37,150498.660778,1306,70.3813,{"date":402,"open":229,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",70.439,70.01,70.13,-0.42,-0.6,238688.522112,1232,70.2461,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",70.69,70.75,70.377939,70.55,-0.355,-0.5,93682.186641,1211,70.4997,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":375,"vwap":431},"2026-08-28",71.17,71.355,70.85,70.905,-0.145,-0.2,92803.30878,71.0239,{"date":433,"open":434,"high":424,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",70.92,70.7961,71.05,0.12,0.17,60241.915883,837,71.0231,{"date":443,"open":444,"high":18,"low":444,"close":389,"change":282,"percent_change":283,"volume":445,"transactions":446,"vwap":447},"2026-08-26",70.73,110876.139698,944,70.9121,{"date":449,"open":18,"high":18,"low":450,"close":451,"change":82,"percent_change":213,"volume":452,"transactions":453,"vwap":454},"2026-08-25",70.67,70.91,76377.766361,742,70.8411,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",70.6,70.86,70.77,0.07,0.1,93004.469319,803,70.757,{"date":466,"open":413,"high":467,"low":280,"close":468,"change":81,"percent_change":45,"volume":469,"transactions":470,"vwap":471},"2026-08-21",70.9,70.7,53402.117331,714,70.735,{"date":473,"open":457,"high":389,"low":474,"close":475,"change":407,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",70.35,70.36,-0.85,160854.36289,1243,70.7128,{"date":481,"open":380,"high":482,"low":380,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",71.41,70.96,0.23,0.33,69360.40793,805,71.1427,{"date":490,"open":491,"high":492,"low":450,"close":444,"change":112,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",70.71,70.87,-0.24,74587.294502,814,70.7956,{"date":498,"open":17,"high":17,"low":499,"close":467,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",70.88,-0.37,-0.52,110445.9643,975,71.0116,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",71.49,71.175,71.27,-0.15,-0.21,183411.11611,705,71.2234,{"date":516,"open":517,"high":25,"low":518,"close":519,"change":81,"percent_change":45,"volume":520,"transactions":521,"vwap":522},"2026-08-13",71.32,71.152,71.42,84788.55099,802,71.3605,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":460,"percent_change":461,"volume":528,"transactions":529,"vwap":530},"2026-08-12",71.2,70.965,71.08,204446.254412,890,71.1122,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":355,"percent_change":316,"volume":537,"transactions":347,"vwap":538},"2026-08-11",71.365,71.37,70.94,71.01,70573.369122,71.0799,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",71.09,71.35,71.23,0.06,0.08,89968.124148,999,71.1883,{"date":550,"open":467,"high":543,"low":467,"close":424,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",0.29,0.41,80326.502522,683,71.1094,{"date":557,"open":451,"high":558,"low":559,"close":499,"change":152,"percent_change":544,"volume":560,"transactions":561,"vwap":562},"2026-08-06",71.03,70.68,94611.287797,832,70.8361,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",71.48,70.805,70.84,-0.095,-0.13,231242.775626,1641,70.9627,{"date":574,"open":248,"high":527,"low":248,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",70.935,1.005,1.44,72711.637871,878,70.6954,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":88,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",69.49,70.02,69.3,69.93,1.07,97077.318053,844,69.8311,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",68.97,69.37,68.445,69.19,0.19,0.28,70515.27003,950,68.9807,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":88,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",68.77,69.06,68.4,69,1.08,88285.9154,870,68.7952,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",68.87,69.31,68.24,68.26,-0.74,-1.07,145846.00294,1142,68.7277,{"date":624,"open":625,"high":354,"low":625,"close":607,"change":22,"percent_change":159,"volume":626,"transactions":627,"vwap":628},"2026-07-28",68.65,96580.0186,827,68.9987,{"date":630,"open":631,"high":614,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",68.785,68.37,68.62,0.3,0.44,163721.646443,1087,68.5054,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":127,"volume":645,"transactions":646,"vwap":647},"2026-07-24",68.02,68.655,68.32,0.32,85176.551393,824,68.444,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",67.83,68.18,67.75,68,-0.57,-0.83,69986.453273,758,67.8867,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":355,"percent_change":356,"volume":664,"transactions":665,"vwap":666},"2026-07-22",68.57,68.86,68.53,109238.392286,965,68.7037,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":634,"percent_change":635,"volume":673,"transactions":674,"vwap":675},"2026-07-21",68.78,68.8599,68.5,68.79,88431.247094,789,68.7742,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":231,"percent_change":232,"volume":682,"transactions":683,"vwap":684},"2026-07-20",68.92,69.011,68.47,68.49,88413.45318,976,68.6852,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",68.545,68.961139,68.67,-0.66,-0.95,173361.741126,1672,68.7794,{"date":696,"open":697,"high":698,"low":699,"close":324,"change":438,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",69.095,69.46,69.09,0.25,97591.715815,934,69.2887,{"date":705,"open":706,"high":354,"low":707,"close":708,"change":709,"percent_change":22,"volume":710,"transactions":711,"vwap":712},"2026-07-15",69.03,68.895,69.16,0.26,157383.071095,1372,69.0663,{"date":714,"open":354,"high":354,"low":715,"close":716,"change":335,"percent_change":335,"volume":717,"transactions":718,"vwap":719},"2026-07-14",68.82,68.9,89107.960395,901,68.9366,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":232,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",68.89,69.26,68.815,68.91,-0.38,124494.03456,1263,69.0137,{"date":731,"open":732,"high":733,"low":734,"close":351,"change":484,"percent_change":485,"volume":735,"transactions":9,"vwap":351},"2026-07-10",68.74,69.205,68.55,87700,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-07-09",68.63,68.94,68.58,0.43,0.63,56700,{"date":745,"open":746,"high":740,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",68.46,68.12,68.51,-0.28,-0.41,122700,{"date":753,"open":716,"high":754,"low":755,"close":672,"change":326,"percent_change":327,"volume":756,"transactions":9,"vwap":672},"2026-07-07",69.014999,68.68,182800,{"date":758,"open":759,"high":760,"low":724,"close":761,"change":762,"percent_change":59,"volume":763,"transactions":9,"vwap":761},"2026-07-06",69.055,69.194,69.13,0.31,111700,{"date":765,"open":689,"high":766,"low":767,"close":715,"change":768,"percent_change":102,"volume":769,"transactions":9,"vwap":715},"2026-07-02",69.029999,68.38,0.36,276200,{"date":771,"open":632,"high":772,"low":773,"close":746,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":746},"2026-07-01",68.84,68.255,-0.08,-0.12,113600,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":45,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",68.040001,68.66,68.54,0.71,95300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":783,"transactions":9,"vwap":789},"2026-06-29",67.58,68.095001,67.51,68.059998,0.89,1.32,{"date":793,"open":794,"high":795,"low":796,"close":794,"change":326,"percent_change":418,"volume":797,"transactions":9,"vwap":794},"2026-06-26",67.17,67.72,67.12,117600,{"date":799,"open":800,"high":800,"low":801,"close":788,"change":802,"percent_change":597,"volume":803,"transactions":9,"vwap":788},"2026-06-25",68.080002,67.32,0.13,120900,{"date":805,"open":806,"high":807,"low":794,"close":808,"change":213,"percent_change":634,"volume":809,"transactions":9,"vwap":808},"2026-06-24",67.41,67.87,67.38,131100,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",67.080002,67.66,67.18,-0.99,-1.45,150200,{"date":819,"open":820,"high":738,"low":653,"close":821,"change":822,"percent_change":654,"volume":823,"transactions":9,"vwap":821},"2026-06-22",68.39,68.17,-0.39,118200,{"date":825,"open":738,"high":826,"low":827,"close":828,"change":829,"percent_change":122,"volume":830,"transactions":9,"vwap":828},"2026-06-18",68.73,68.36,68.56,0.61,172900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",68.98,69.059998,67.859,67.95,-0.88,-1.28,148500,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":822,"volume":846,"transactions":9,"vwap":844},"2026-06-16",69.089996,69.363,68.83,-0.27,104100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",69.040001,69.29,68.875,69.099998,1.02,1.5,112900,{"date":857,"open":858,"high":643,"low":859,"close":800,"change":551,"percent_change":741,"volume":860,"transactions":9,"vwap":800},"2026-06-12",67.88,67.57,147400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",67.059998,67.98,66.705,67.79,1.13,1.7,179800,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",67.14,67.74,66.66,-0.89,-1.32,252300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",67.81,68.225,66.36,67.55,0,205100,{"date":887,"open":888,"high":889,"low":890,"close":883,"change":545,"percent_change":437,"volume":891,"transactions":9,"vwap":883},"2026-06-08",67.8,68.15,67.49,164000,{"date":893,"open":894,"high":633,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",68.35,67.42,67.47,-1.46,-2.12,109700,{"date":901,"open":902,"high":766,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",68.45,68.93,0.39,0.57,126900,{"date":908,"open":680,"high":755,"low":909,"close":781,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":781},"2026-06-03",68.42,-0.07,-0.1,140800,{"date":914,"open":915,"high":689,"low":916,"close":917,"change":283,"percent_change":152,"volume":918,"transactions":9,"vwap":917},"2026-06-02",68.34,68.27,68.61,161200,{"date":920,"open":820,"high":921,"low":643,"close":740,"change":544,"percent_change":922,"volume":923,"transactions":9,"vwap":740},"2026-06-01",68.69,0.09,169800,{"date":925,"open":926,"high":614,"low":927,"close":927,"change":510,"percent_change":355,"volume":928,"transactions":9,"vwap":927},"2026-05-29",68.7,68.52,119300,{"date":930,"open":931,"high":604,"low":916,"close":689,"change":213,"percent_change":551,"volume":932,"transactions":9,"vwap":689},"2026-05-28",68.425,102400,{"date":934,"open":661,"high":669,"low":935,"close":680,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":680},"2026-05-27",68.41,-0.11,-0.16,76000,{"date":940,"open":680,"high":926,"low":941,"close":740,"change":127,"percent_change":942,"volume":943,"transactions":9,"vwap":740},"2026-05-26",68.333,0.69,187200,{"date":945,"open":946,"high":643,"low":946,"close":947,"change":635,"percent_change":203,"volume":948,"transactions":9,"vwap":947},"2026-05-22",67.9,68.11,271800,{"date":950,"open":794,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":823,"transactions":9,"vwap":953},"2026-05-21",67.82,67.040001,67.67,0.11,0.16,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":742,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",67.050003,67.56,66.887,0.94,107400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":327,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-19",67,67.31,66.88,66.93,-0.73,213800,{"date":972,"open":973,"high":974,"low":958,"close":895,"change":975,"percent_change":598,"volume":976,"transactions":9,"vwap":895},"2026-05-18",67.29,67.523,0.185,227700,{"date":978,"open":979,"high":980,"low":872,"close":981,"change":982,"percent_change":969,"volume":983,"transactions":9,"vwap":981},"2026-05-15",67.26,67.545,67.235,-0.495,92500,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",67.54,67.915,67.73,0.27,0.4,82100,{"date":993,"open":994,"high":786,"low":995,"close":996,"change":485,"percent_change":52,"volume":997,"transactions":9,"vwap":996},"2026-05-13",67.15,67.029999,67.46,105000,{"date":999,"open":965,"high":814,"low":1000,"close":1001,"change":510,"percent_change":355,"volume":1002,"transactions":9,"vwap":1001},"2026-05-12",66.71,67.13,108800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":335,"percent_change":335,"volume":1009,"transactions":9,"vwap":1008},"2026-05-11",67.25,67.575,67.22,67.28,136800,{"date":1011,"open":1012,"high":1013,"low":965,"close":973,"change":390,"percent_change":1014,"volume":1015,"transactions":9,"vwap":973},"2026-05-08",67.07,67.37,0.84,90600,{"date":1017,"open":1018,"high":1012,"low":1019,"close":1020,"change":1021,"percent_change":749,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",66.97,66.6,66.73,-0.19,373100,{"date":1024,"open":1025,"high":1018,"low":1026,"close":1027,"change":291,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",66.64,66.57,66.92,1.03,125500,{"date":1031,"open":1032,"high":882,"low":1033,"close":1034,"change":1035,"percent_change":853,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",65.87,65.86,66.24,0.67,90500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":356,"percent_change":327,"volume":1043,"transactions":9,"vwap":1042},"2026-05-04",65.75,65.97,65.37,65.57,133300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":152,"percent_change":544,"volume":1049,"transactions":9,"vwap":1048},"2026-05-01",66.019997,66.28,65.89,132600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":587,"volume":1057,"transactions":9,"vwap":1055},"2026-04-30",65.51,65.95,65.25,65.85,0.7,89100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":437,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",65.029999,65.19,64.91,65.15,0.18,105400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1060,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1060},"2026-04-28",65.080002,65.18,64.96,-0.29,-0.44,139500,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":283,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-27",65.14,65.4,65.32,0.05,98800,{"date":1082,"open":1060,"high":1083,"low":1084,"close":1085,"change":552,"percent_change":742,"volume":1086,"transactions":9,"vwap":1085},"2026-04-24",65.33,64.94,65.29,161600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":511,"percent_change":356,"volume":1093,"transactions":9,"vwap":1092},"2026-04-23",64.85,65.059998,64.344,64.88,133900,{"date":1095,"open":1060,"high":1063,"low":1096,"close":1097,"change":102,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-22",64.9,65.089996,0.82,219300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":317,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",65.13,65.22,64.49,64.56,-0.69,207600,{"date":1109,"open":1096,"high":1110,"low":1092,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-20",65.131,65.010002,-0.06,-0.09,94000,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":122,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-17",64.51,65.2,65.07,1.4,207400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":335,"percent_change":1128,"volume":797,"transactions":9,"vwap":1127},"2026-04-16",64.205,64.32,64.059998,64.17,-0.02,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":551,"percent_change":59,"volume":1135,"transactions":9,"vwap":1134},"2026-04-15",63.86,64.195,63.69,64.18,278100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":38,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-14",63.49,63.89,63.4,0.92,131200,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":23,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",62.55,63.33,63.31,0.86,145400,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":356,"percent_change":73,"volume":1155,"transactions":9,"vwap":1154},"2026-04-10",63.19,62.71,62.77,241000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":989,"percent_change":741,"volume":1162,"transactions":9,"vwap":1161},"2026-04-09",62.64,63.175,62.565,63.09,190400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-08",62.81,62.85,62.45,62.82,1.55,2.53,270800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":438,"percent_change":598,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",60.91,61.27,60.68,232800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":762,"percent_change":96,"volume":1184,"transactions":9,"vwap":1183},"2026-04-06",60.765,61.12,60.72,61.099998,234000,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":954,"percent_change":1064,"volume":1190,"transactions":9,"vwap":1189},"2026-04-02",59.85,60.99,60.79,480300,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1176,"change":390,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1176},"2026-04-01",60.41,60.96,0.93,230500,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",59.099998,60.18,60.12,1.51,2.58,304400,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":690,"percent_change":1210,"volume":918,"transactions":9,"vwap":1209},"2026-03-30",59.74,58.38,58.61,-1.11,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":815,"volume":1218,"transactions":9,"vwap":1216},"2026-03-27",59.75,59.952,59.17,59.27,-0.59,190000,{"date":1220,"open":1221,"high":1176,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",60.42,59.81,59.86,-1.05,-1.72,285700,{"date":1228,"open":1229,"high":1230,"low":1176,"close":1174,"change":955,"percent_change":709,"volume":1231,"transactions":9,"vwap":1174},"2026-03-25",61.044998,61.23,163700,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":89,"percent_change":768,"volume":1237,"transactions":9,"vwap":1236},"2026-03-24",60.080002,61,60.75,154700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1056,"volume":1245,"transactions":9,"vwap":1243},"2026-03-23",60.69,61.245,60.39,60.53,0.42,305500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-20",61.029999,61.040001,59.79,60.11,-1.08,-1.76,124000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":222,"volume":1261,"transactions":9,"vwap":1259},"2026-03-19",60.63,61.54,61.19,-0.14,179100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":976,"transactions":9,"vwap":1267},"2026-03-18",61.88,62.080002,61.325,61.33,-0.75,-1.21,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1265,"change":552,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1265},"2026-03-17",61.98,62.295,0.66,176600,{"date":1277,"open":1278,"high":1272,"low":1279,"close":1280,"change":829,"percent_change":175,"volume":1281,"transactions":9,"vwap":1280},"2026-03-16",61.61,61.57,61.67,883300,{"date":1283,"open":1284,"high":1285,"low":1188,"close":1286,"change":112,"percent_change":749,"volume":1287,"transactions":9,"vwap":1286},"2026-03-13",61.47,61.835,61.060001,168400,{"date":1289,"open":1284,"high":1290,"low":1291,"close":1230,"change":172,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1230},"2026-03-12",61.73,61.18,-1.15,164700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":107,"volume":1301,"transactions":9,"vwap":1299},"2026-03-11",61.74,62.18,61.69,61.94,0.15,276300,{"date":1303,"open":1304,"high":1305,"low":1290,"close":1304,"change":911,"percent_change":937,"volume":1306,"transactions":9,"vwap":1304},"2026-03-10",61.79,62.46,493700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":829,"percent_change":175,"volume":1313,"transactions":9,"vwap":1312},"2026-03-09",60.62,61.95,60.27,61.89,1193900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-06",61.46,61.68,61.11,61.28,-1.02,-1.64,258200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":969,"volume":1330,"transactions":9,"vwap":1328},"2026-03-05",62.39,62.84,61.72,62.3,-0.46,204000,{"date":1332,"open":1333,"high":1334,"low":1273,"close":1335,"change":1336,"percent_change":307,"volume":1337,"transactions":9,"vwap":1335},"2026-03-04",62.49,62.91,62.76,0.5,113100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":476,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-03",61.83,62.48,61.09,62.26,-1.35,221400,{"date":1347,"open":1297,"high":1348,"low":1297,"close":1349,"change":437,"percent_change":597,"volume":1350,"transactions":9,"vwap":1349},"2026-03-02",63.27,63.11,294900,{"date":1352,"open":1165,"high":1353,"low":1158,"close":1354,"change":750,"percent_change":372,"volume":1355,"transactions":9,"vwap":1354},"2026-02-27",63.014999,62.99,289800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1140,"change":112,"percent_change":845,"volume":1361,"transactions":9,"vwap":1140},"2026-02-26",63.51,63.64,62.9,161900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1098,"volume":1369,"transactions":9,"vwap":1367},"2026-02-25",63.3,63.63,63.25,63.57,0.52,120600,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-24",62.37,63.14,63.049999,0.62,0.99,203100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":815,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-23",63.13,63.315,62.15,62.43,-1.56,177500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":127,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-20",62.67,63.465,63.42,0.75,177400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":112,"percent_change":845,"volume":1399,"transactions":9,"vwap":1398},"2026-02-19",62.93,63.029999,62.58,62.95,148700,{"date":1401,"open":1402,"high":1390,"low":1403,"close":1404,"change":390,"percent_change":122,"volume":1405,"transactions":9,"vwap":1404},"2026-02-18",62.73,62.72,63.12,406700,{"date":1407,"open":1328,"high":1408,"low":1409,"close":1410,"change":335,"percent_change":1128,"volume":1411,"transactions":9,"vwap":1410},"2026-02-17",62.745,61.8,62.56,2153800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":989,"percent_change":741,"volume":1418,"transactions":9,"vwap":1417},"2026-02-13",62.41,62.94,61.97,62.57,324400,{"date":1420,"open":1133,"high":1421,"low":1297,"close":1328,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1328},"2026-02-12",63.915,-1.19,-1.87,341800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1138,"change":213,"percent_change":644,"volume":1430,"transactions":9,"vwap":1138},"2026-02-11",63.81,63.99,63.080002,395900,{"date":1432,"open":1433,"high":1434,"low":1348,"close":1435,"change":937,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-10",63.46,63.66,63.29,-0.25,559100,{"date":1439,"open":1440,"high":1365,"low":1441,"close":1442,"change":598,"percent_change":635,"volume":1443,"transactions":9,"vwap":1442},"2026-02-09",63.040001,62.92,63.45,228700,{"date":1445,"open":1446,"high":1348,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-06",61.99,63.17,1.57,2.55,279500,{"date":1452,"open":1453,"high":1382,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",61.77,61.29,61.6,-0.86,-1.38,195600,{"date":1460,"open":1335,"high":1398,"low":1461,"close":1305,"change":845,"percent_change":272,"volume":1462,"transactions":9,"vwap":1305},"2026-02-04",61.891,320200,{"date":1464,"open":1366,"high":1465,"low":1265,"close":1402,"change":317,"percent_change":172,"volume":1466,"transactions":9,"vwap":1402},"2026-02-03",63.352,186700,{"date":1468,"open":1383,"high":1469,"low":1383,"close":1470,"change":1471,"percent_change":829,"volume":817,"transactions":9,"vwap":1470},"2026-02-02",63.38,63.18,0.385,{"date":1473,"open":1349,"high":1474,"low":1414,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-30",63.319,62.795,-0.715,-1.13,335400,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1358,"change":82,"percent_change":89,"volume":1483,"transactions":9,"vwap":1358},"2026-01-29",63.72,62.54,320700,{"date":1485,"open":1358,"high":1486,"low":1487,"close":1488,"change":544,"percent_change":922,"volume":1489,"transactions":9,"vwap":1488},"2026-01-28",63.645,63.24,63.37,371200,{"date":1491,"open":1366,"high":1390,"low":1349,"close":1147,"change":213,"percent_change":644,"volume":1492,"transactions":9,"vwap":1147},"2026-01-27",290400,{"date":1494,"open":1349,"high":1495,"low":1496,"close":1349,"change":955,"percent_change":700,"volume":1497,"transactions":9,"vwap":1349},"2026-01-26",63.243,63.095001,120500,{"date":1499,"open":1396,"high":1500,"low":1165,"close":1398,"change":1112,"percent_change":911,"volume":1501,"transactions":9,"vwap":1398},"2026-01-23",63.15,149600,{"date":1503,"open":1349,"high":1487,"low":1504,"close":1505,"change":1506,"percent_change":390,"volume":1507,"transactions":9,"vwap":1505},"2026-01-22",62.86,63.0099983,0.35,194900,{"date":1509,"open":1510,"high":1398,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-21",62.02,61.96,62.66,1.04,1.69,198000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1049,"transactions":9,"vwap":1521},"2026-01-20",61.9,62.308,61.56,61.62,-1.2,-1.91,{"date":1525,"open":1526,"high":1527,"low":1335,"close":1168,"change":112,"percent_change":845,"volume":1528,"transactions":9,"vwap":1168},"2026-01-16",63.105,63.165,202200,{"date":1530,"open":1440,"high":1435,"low":1531,"close":1354,"change":1506,"percent_change":390,"volume":1532,"transactions":9,"vwap":1354},"2026-01-15",62.948,272100,{"date":1534,"open":1402,"high":1165,"low":1535,"close":1158,"change":316,"percent_change":327,"volume":1536,"transactions":9,"vwap":1158},"2026-01-14",62.33,259800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1398,"change":569,"percent_change":511,"volume":1542,"transactions":9,"vwap":1398},"2026-01-13",63.16,63.2,62.75,271200,{"date":1544,"open":1545,"high":1500,"low":1541,"close":1429,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1429},"2026-01-12",62.78,-0.03,-0.05,381100,{"date":1550,"open":1551,"high":1152,"low":1397,"close":1349,"change":635,"percent_change":1056,"volume":1552,"transactions":9,"vwap":1349},"2026-01-09",62.87,162300,{"date":1554,"open":1341,"high":1541,"low":1535,"close":1388,"change":1300,"percent_change":107,"volume":1555,"transactions":9,"vwap":1388},"2026-01-08",235200,{"date":1557,"open":1558,"high":1558,"low":1333,"close":1559,"change":327,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-07",62.975,62.52,-0.78,889400,{"date":1563,"open":1564,"high":1374,"low":1564,"close":1505,"change":252,"percent_change":1028,"volume":1565,"transactions":9,"vwap":1505},"2026-01-06",62.42,250900,{"date":1567,"open":1568,"high":1145,"low":1568,"close":1372,"change":1056,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1372},"2026-01-05",62.09,1.14,267700,{"date":1572,"open":1573,"high":1574,"low":1319,"close":1280,"change":23,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1280},"2026-01-02",61.49,61.75,0.88,252000,{"date":1578,"open":1579,"high":1579,"low":1318,"close":1580,"change":73,"percent_change":655,"volume":1581,"transactions":9,"vwap":1580},"2025-12-31",61.64,61.13,286100,{"date":1583,"open":1453,"high":1584,"low":1579,"close":1579,"change":911,"percent_change":937,"volume":797,"transactions":9,"vwap":1579},"2025-12-30",61.82,{"date":1586,"open":1521,"high":1587,"low":1279,"close":1296,"change":1436,"percent_change":242,"volume":1588,"transactions":9,"vwap":1296},"2025-12-29",61.85,202100,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1446,"change":282,"percent_change":283,"volume":1593,"transactions":9,"vwap":1446},"2025-12-26",62.040001,61.871,84800,{"date":1595,"open":1409,"high":1591,"low":1596,"close":1416,"change":597,"percent_change":762,"volume":1597,"transactions":9,"vwap":1416},"2025-12-24",61.76,69200,{"date":1599,"open":1600,"high":1304,"low":1601,"close":1602,"change":1603,"percent_change":597,"volume":1604,"transactions":9,"vwap":1602},"2025-12-23",61.585,61.5,61.78,0.115,143900,{"date":1606,"open":1573,"high":1298,"low":1573,"close":1607,"change":1608,"percent_change":102,"volume":1609,"transactions":9,"vwap":1607},"2025-12-22",61.665,0.325,158000,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":829,"percent_change":175,"volume":1615,"transactions":9,"vwap":1614},"2025-12-19",60.88,61.415,61.34,567000,{"date":1617,"open":1174,"high":1230,"low":1618,"close":1619,"change":45,"percent_change":307,"volume":1620,"transactions":9,"vwap":1619},"2025-12-18",60.605,60.73,249200,{"date":1622,"open":1623,"high":1318,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-17",61.0099983,60.225,60.25,-0.68,-1.12,155500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":355,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-16",60.98,61.2,60.58,60.93,-0.36,243200,{"date":1638,"open":1317,"high":1317,"low":1639,"close":1640,"change":937,"percent_change":232,"volume":1641,"transactions":9,"vwap":1640},"2025-12-15",61.07,61.15,183700,{"date":1643,"open":1568,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":948,"transactions":9,"vwap":1646},"2025-12-12",62.215,61.14,61.31,-0.81,-1.3,{"date":1650,"open":1317,"high":1651,"low":1652,"close":1653,"change":484,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-11",62.14,61.549,62.12,0.37,345200,{"date":1657,"open":1645,"high":1658,"low":1659,"close":1312,"change":88,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1312},"2025-12-10",62.049999,61.125,1.21,143100,{"date":1663,"open":1248,"high":1664,"low":1248,"close":1640,"change":884,"percent_change":884,"volume":1665,"transactions":9,"vwap":1640},"2025-12-09",61.425,141000,{"date":1667,"open":1668,"high":1668,"low":1188,"close":1640,"change":112,"percent_change":749,"volume":1669,"transactions":9,"vwap":1640},"2025-12-08",61.42,180300,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":955,"percent_change":709,"volume":1675,"transactions":9,"vwap":1674},"2025-12-05",61.21,61.607,61.32,138100,{"date":1677,"open":1181,"high":1678,"low":1679,"close":1680,"change":1300,"percent_change":700,"volume":1681,"transactions":9,"vwap":1680},"2025-12-04",61.24,60.89,61.16,206500,{"date":1683,"open":1684,"high":1183,"low":1684,"close":1623,"change":904,"percent_change":252,"volume":1685,"transactions":9,"vwap":1623},"2025-12-03",60.52,122900,{"date":1687,"open":1688,"high":1689,"low":1242,"close":1309,"change":955,"percent_change":709,"volume":1690,"transactions":9,"vwap":1309},"2025-12-02",60.71,60.78,120400,{"date":1692,"open":1693,"high":1689,"low":1693,"close":1694,"change":569,"percent_change":511,"volume":1695,"transactions":9,"vwap":1694},"2025-12-01",60.16,60.46,146100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":768,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-28",60.35,60.64,60.3,60.59,0.6,41900,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":344,"percent_change":1376,"volume":1709,"transactions":9,"vwap":1708},"2025-11-26",59.91,60.45,60.23,85800,{"date":1711,"open":1712,"high":1213,"low":1713,"close":1714,"change":1274,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-25",58.88,58.7,59.64,1.12,151800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1014,"percent_change":577,"volume":1723,"transactions":9,"vwap":1722},"2025-11-24",58.51,59.12,58.29,58.98,125200,{"date":1725,"open":1726,"high":1727,"low":26,"close":1728,"change":1148,"percent_change":854,"volume":1729,"transactions":9,"vwap":1728},"2025-11-21",57.48,58.6,58.14,288500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1422,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-20",59.37,59.595,57.245,57.28,-2.04,282500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":802,"percent_change":89,"volume":1744,"transactions":9,"vwap":1743},"2025-11-19",58.37,58.91,58.13,58.47,242400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1635,"percent_change":273,"volume":1751,"transactions":9,"vwap":1750},"2025-11-18",58.33,58.785,57.89,58.34,537000,{"date":1753,"open":1754,"high":1755,"low":1208,"close":1713,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1713},"2025-11-17",59.335,59.68,-0.9,-1.51,259400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1128,"percent_change":1546,"volume":1765,"transactions":9,"vwap":1764},"2025-11-14",58.87,60.046001,58.81,59.6,458600,{"date":1767,"open":1768,"high":1309,"low":1769,"close":1770,"change":1771,"percent_change":1523,"volume":1772,"transactions":9,"vwap":1770},"2025-11-13",60.43,59.48,59.62,-1.16,374900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1689,"change":802,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1689},"2025-11-12",60.87,61.02,60.67,0.21,241500,{"date":1781,"open":1782,"high":1783,"low":1242,"close":1784,"change":1785,"percent_change":282,"volume":1786,"transactions":9,"vwap":1784},"2025-11-11",60.47,60.8,60.65,0.01,302200,{"date":1788,"open":1789,"high":1180,"low":1790,"close":1699,"change":1148,"percent_change":577,"volume":1791,"transactions":9,"vwap":1699},"2025-11-10",60.48,60.09,462200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":551,"percent_change":52,"volume":1798,"transactions":9,"vwap":1797},"2025-11-07",59.2,59.795,58.71,59.78,774800,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":501,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-06",59.9,59.42,59.49,-0.87,391200,{"date":1807,"open":1187,"high":1808,"low":1187,"close":1809,"change":922,"percent_change":1300,"volume":1810,"transactions":9,"vwap":1809},"2025-11-05",60.255,60.0099983,159700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":845,"percent_change":317,"volume":1816,"transactions":9,"vwap":1815},"2025-11-04",59.77,60.060001,59.92,154300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":152,"percent_change":460,"volume":1822,"transactions":9,"vwap":1821},"2025-11-03",60.38,59.93,60.19,158700,{"date":1824,"open":1825,"high":1825,"low":1809,"close":1826,"change":1079,"percent_change":545,"volume":1827,"transactions":9,"vwap":1826},"2025-10-31",60.56,60.15,350800,{"date":1829,"open":1830,"high":1701,"low":1831,"close":1831,"change":381,"percent_change":373,"volume":1832,"transactions":9,"vwap":1831},"2025-10-30",60.21,60.099998,260300,{"date":1834,"open":1776,"high":1776,"low":1835,"close":1836,"change":223,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-29",60.405,60.66,-0.54,262800,{"date":1840,"open":1672,"high":1672,"low":1631,"close":1188,"change":1112,"percent_change":911,"volume":1841,"transactions":9,"vwap":1188},"2025-10-28",133600,{"date":1843,"open":1844,"high":1286,"low":1845,"close":1846,"change":127,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-27",60.94,60.85,61.049999,0.78,281800,{"date":1850,"open":1784,"high":1851,"low":1684,"close":1633,"change":598,"percent_change":137,"volume":1852,"transactions":9,"vwap":1633},"2025-10-24",60.696,368700,{"date":1854,"open":1855,"high":1242,"low":1790,"close":1700,"change":597,"percent_change":644,"volume":1856,"transactions":9,"vwap":1700},"2025-10-23",60.17,143200,{"date":1858,"open":1859,"high":1819,"low":1860,"close":1251,"change":749,"percent_change":1329,"volume":1861,"transactions":9,"vwap":1251},"2025-10-22",60.32,59.88,277000,{"date":1863,"open":1864,"high":1694,"low":1865,"close":1242,"change":460,"percent_change":437,"volume":1866,"transactions":9,"vwap":1242},"2025-10-21",60.26,60.24,191500,{"date":1868,"open":1815,"high":1242,"low":1815,"close":1859,"change":829,"percent_change":853,"volume":1869,"transactions":9,"vwap":1859},"2025-10-20",223800,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":96,"percent_change":1148,"volume":1875,"transactions":9,"vwap":1874},"2025-10-17",59.16,59.82,59.71,186200,{"date":1877,"open":1878,"high":1820,"low":1879,"close":1794,"change":1217,"percent_change":815,"volume":1880,"transactions":9,"vwap":1794},"2025-10-16",59.83,58.97,158400,{"date":1882,"open":1809,"high":1883,"low":1884,"close":1250,"change":282,"percent_change":283,"volume":1885,"transactions":9,"vwap":1250},"2025-10-15",60.265,59.425,97300,{"date":1887,"open":1215,"high":1888,"low":1889,"close":1813,"change":955,"percent_change":989,"volume":1890,"transactions":9,"vwap":1813},"2025-10-14",59.96,59.07,207700,{"date":1892,"open":1893,"high":1894,"low":1732,"close":1895,"change":1368,"percent_change":1575,"volume":1896,"transactions":9,"vwap":1895},"2025-10-13",59.57,59.73,59.61,123200,{"date":1898,"open":1899,"high":1684,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-10",60.31,59.064999,59.09,-1.18,-1.96,216300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1311,"change":112,"percent_change":749,"volume":1909,"transactions":9,"vwap":1311},"2025-10-09",60.565,60.115,145700,{"date":1911,"open":1698,"high":1782,"low":1830,"close":1912,"change":213,"percent_change":485,"volume":735,"transactions":9,"vwap":1912},"2025-10-08",60.44,{"date":1914,"open":1915,"high":1819,"low":1916,"close":1865,"change":263,"percent_change":910,"volume":1917,"transactions":9,"vwap":1865},"2025-10-07",60.355,60.105,234500,{"date":1919,"open":1865,"high":1920,"low":1921,"close":1922,"change":922,"percent_change":1300,"volume":1923,"transactions":9,"vwap":1922},"2025-10-06",60.33,60.029999,60.28,553200,{"date":1925,"open":1855,"high":1782,"low":1855,"close":1821,"change":884,"percent_change":884,"volume":830,"transactions":9,"vwap":1821},"2025-10-03",{"date":1927,"open":1928,"high":1808,"low":1929,"close":1821,"change":1079,"percent_change":545,"volume":1930,"transactions":9,"vwap":1821},"2025-10-02",60.22,59.955,154100,{"date":1932,"open":1809,"high":1933,"low":1888,"close":1934,"change":775,"percent_change":429,"volume":1935,"transactions":9,"vwap":1934},"2025-10-01",60.257,60.14,174300,{"date":1937,"open":1809,"high":1920,"low":1938,"close":1864,"change":461,"percent_change":438,"volume":1939,"transactions":9,"vwap":1864},"2025-09-30",60,152900,{"date":1941,"open":1821,"high":1928,"low":1942,"close":1693,"change":437,"percent_change":213,"volume":1943,"transactions":9,"vwap":1693},"2025-09-29",60.025002,157400,{"date":1945,"open":1946,"high":1947,"low":1797,"close":1948,"change":989,"percent_change":59,"volume":1949,"transactions":9,"vwap":1948},"2025-09-26",59.84,60.068001,60.040001,192500,{"date":1951,"open":1755,"high":1946,"low":1803,"close":1813,"change":231,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1813},"2025-09-25",-0.3,160100,{"date":1955,"open":1821,"high":1830,"low":1956,"close":1957,"change":231,"percent_change":1952,"volume":1958,"transactions":9,"vwap":1957},"2025-09-24",59.864,59.95,128600,{"date":1960,"open":1819,"high":1912,"low":1961,"close":1962,"change":356,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-23",60.035,60.13,-0.53,145300,{"date":1966,"open":1948,"high":1967,"low":1948,"close":1707,"change":802,"percent_change":89,"volume":1968,"transactions":9,"vwap":1707},"2025-09-22",60.5,99900,{"date":1970,"open":1971,"high":1972,"low":1921,"close":1859,"change":1506,"percent_change":38,"volume":1973,"transactions":9,"vwap":1859},"2025-09-19",60.2,60.36,153500,{"date":1975,"open":1693,"high":1922,"low":1976,"close":1977,"change":263,"percent_change":910,"volume":1978,"transactions":9,"vwap":1977},"2025-09-18",59.94,59.97,239700,{"date":1980,"open":1860,"high":1826,"low":1755,"close":1809,"change":82,"percent_change":484,"volume":1981,"transactions":9,"vwap":1809},"2025-09-17",136200,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":936,"percent_change":231,"volume":1987,"transactions":9,"vwap":1986},"2025-09-16",60.07,59.824,59.87,563900,{"date":1989,"open":1888,"high":1990,"low":1991,"close":1992,"change":597,"percent_change":644,"volume":1993,"transactions":9,"vwap":1992},"2025-09-15",60.087002,59.89,59.98,182200,{"date":1995,"open":1878,"high":1976,"low":1996,"close":1250,"change":569,"percent_change":355,"volume":1997,"transactions":9,"vwap":1250},"2025-09-12",59.775,106500,{"date":1999,"open":2000,"high":1888,"low":2001,"close":1815,"change":344,"percent_change":1376,"volume":2002,"transactions":9,"vwap":1815},"2025-09-11",59.51,59.45,236900,{"date":2004,"open":1946,"high":1946,"low":2005,"close":2006,"change":316,"percent_change":501,"volume":2007,"transactions":9,"vwap":2006},"2025-09-10",59.21,59.33,463600,{"date":2009,"open":1764,"high":2010,"low":2011,"close":1714,"change":922,"percent_change":1300,"volume":2012,"transactions":9,"vwap":1714},"2025-09-09",59.69,59.383,143400,{"date":2014,"open":1769,"high":1764,"low":2015,"close":2016,"change":955,"percent_change":989,"volume":1275,"transactions":9,"vwap":2016},"2025-09-08",59.43,59.55,{"date":2018,"open":1797,"high":1187,"low":2019,"close":2020,"change":1635,"percent_change":407,"volume":2021,"transactions":9,"vwap":2020},"2025-09-05",59.15,59.39,177700,{"date":2023,"open":2024,"high":1213,"low":2024,"close":1213,"change":52,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1213},"2025-09-04",59.24,0.83,90800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":768,"percent_change":829,"volume":2032,"transactions":9,"vwap":2030},"2025-09-03",59.11,59.26,58.95,185700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":242,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-02",58.69,58.9,58.5,-0.67,97800,{"date":2041,"open":2042,"high":1802,"low":2019,"close":2043,"change":1021,"percent_change":356,"volume":2044,"transactions":9,"vwap":2043},"2025-08-29",59.41,59.3,106800,{"date":2046,"open":2047,"high":2048,"low":2005,"close":1803,"change":597,"percent_change":644,"volume":2049,"transactions":9,"vwap":1803},"2025-08-28",59.36,59.52,230600,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2043,"change":461,"percent_change":438,"volume":2054,"transactions":9,"vwap":2043},"2025-08-27",59.14,59.366,82500,{"date":2056,"open":2057,"high":2024,"low":2036,"close":1794,"change":438,"percent_change":551,"volume":2058,"transactions":9,"vwap":1794},"2025-08-26",58.99,137800,{"date":2060,"open":2061,"high":2006,"low":2062,"close":2063,"change":223,"percent_change":381,"volume":2064,"transactions":9,"vwap":2063},"2025-08-25",59.31,59.014999,59.029999,167800,{"date":2066,"open":2067,"high":1803,"low":1879,"close":2047,"change":390,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2047},"2025-08-22",59.025002,0.95,163300,{"date":2071,"open":1763,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":501,"volume":2076,"transactions":9,"vwap":2074},"2025-08-21",59,58.64,58.8,-0.305,96400,{"date":2078,"open":2079,"high":2005,"low":2080,"close":2081,"change":2082,"percent_change":283,"volume":1515,"transactions":9,"vwap":2081},"2025-08-20",59.02,58.83,59.105,0.015,{"date":2084,"open":2085,"high":1754,"low":2057,"close":1901,"change":936,"percent_change":1021,"volume":2086,"transactions":9,"vwap":1901},"2025-08-19",59.18,119000,{"date":2088,"open":2052,"high":1216,"low":2089,"close":1794,"change":263,"percent_change":910,"volume":2090,"transactions":9,"vwap":1794},"2025-08-18",59.115,171000,{"date":2092,"open":2042,"high":1764,"low":1794,"close":2024,"change":774,"percent_change":569,"volume":2093,"transactions":9,"vwap":2024},"2025-08-15",144300,{"date":2095,"open":2096,"high":2042,"low":2052,"close":2097,"change":1128,"percent_change":1546,"volume":2098,"transactions":9,"vwap":2097},"2025-08-14",59.19,59.32,165100,{"date":2100,"open":2006,"high":2101,"low":2005,"close":2102,"change":922,"percent_change":1300,"volume":2103,"transactions":9,"vwap":2102},"2025-08-13",59.44,59.34,243400,{"date":2105,"open":2106,"high":2107,"low":2080,"close":2108,"change":59,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-12",58.94,59.255,59.25,0.77,212700,{"date":2112,"open":1741,"high":2057,"low":1713,"close":2074,"change":569,"percent_change":355,"volume":1838,"transactions":9,"vwap":2074},"2025-08-11",{"date":2114,"open":2115,"high":1879,"low":2115,"close":2116,"change":102,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-08",58.49,58.93,0.91,93200,{"date":2120,"open":2121,"high":2121,"low":1728,"close":2122,"change":774,"percent_change":1260,"volume":2123,"transactions":9,"vwap":2122},"2025-08-07",58.84,58.4,195700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":203,"percent_change":1715,"volume":1904,"transactions":9,"vwap":2129},"2025-08-06",57.96,58.55,57.94,58.48,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":223,"percent_change":654,"volume":2136,"transactions":9,"vwap":2135},"2025-08-05",58.12,58.23,57.82,57.83,264200,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":88,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-04",57.63,58.17,58.16,1.29,218200,{"date":2145,"open":2146,"high":2135,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-01",57.72,57.225,57.42,-0.79,-1.36,293900,{"date":2153,"open":2154,"high":2155,"low":1742,"close":2156,"change":461,"percent_change":438,"volume":2157,"transactions":9,"vwap":2156},"2025-07-31",58.78,58.82,58.21,197300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":569,"percent_change":355,"volume":2164,"transactions":9,"vwap":2163},"2025-07-30",58.22,58.375,57.9,58.11,619900,{"date":2166,"open":2129,"high":1719,"low":2140,"close":2167,"change":775,"percent_change":511,"volume":2168,"transactions":9,"vwap":2167},"2025-07-29",58.24,137500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":112,"percent_change":1071,"volume":1483,"transactions":9,"vwap":2174},"2025-07-28",58.56,58.57,58.25,58.36,{"date":2176,"open":2177,"high":2178,"low":1208,"close":2179,"change":709,"percent_change":59,"volume":2180,"transactions":9,"vwap":2179},"2025-07-25",58.41,58.59,58.53,128800,{"date":2182,"open":1747,"high":2183,"low":2173,"close":2184,"change":544,"percent_change":461,"volume":2185,"transactions":9,"vwap":2184},"2025-07-24",58.42,58.27,91900,{"date":2187,"open":2132,"high":2156,"low":2162,"close":2156,"change":1506,"percent_change":1702,"volume":2188,"transactions":9,"vwap":2156},"2025-07-23",209300,{"date":2190,"open":2128,"high":2128,"low":2191,"close":2192,"change":910,"percent_change":775,"volume":2193,"transactions":9,"vwap":2192},"2025-07-22",57.721,57.86,151400,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":802,"percent_change":89,"volume":2199,"transactions":9,"vwap":2198},"2025-07-21",57.88,58.197,57.93,118900,{"date":2201,"open":2198,"high":2198,"low":2202,"close":2203,"change":1785,"percent_change":282,"volume":2204,"transactions":9,"vwap":2203},"2025-07-18",57.71,57.8,141200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":89,"percent_change":22,"volume":2211,"transactions":9,"vwap":2210},"2025-07-17",57.56,57.845,57.54,57.79,236700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":955,"percent_change":598,"volume":2218,"transactions":9,"vwap":2217},"2025-07-16",57.5,57.62,57.13,57.57,176900,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":356,"percent_change":2224,"volume":846,"transactions":9,"vwap":2223},"2025-07-15",57.825,57.405,57.41,-0.55,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":107,"percent_change":1244,"volume":2231,"transactions":9,"vwap":2230},"2025-07-14",57.485,57.767,57.46,57.73,141800,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":273,"volume":2238,"transactions":9,"vwap":2236},"2025-07-11",57.67,57.44,57.49,-0.35,207100,{"date":2240,"open":2134,"high":2241,"low":2242,"close":2243,"change":263,"percent_change":910,"volume":2244,"transactions":9,"vwap":2243},"2025-07-10",57.945,57.65,57.84,192300,{"date":2246,"open":2146,"high":2162,"low":2215,"close":2196,"change":762,"percent_change":23,"volume":2247,"transactions":9,"vwap":2196},"2025-07-09",147000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2217,"change":1952,"percent_change":501,"volume":2252,"transactions":9,"vwap":2217},"2025-07-08",57.85,57.55,447300,{"date":2254,"open":2126,"high":2255,"low":2139,"close":2256,"change":232,"percent_change":317,"volume":2257,"transactions":9,"vwap":2256},"2025-07-07",58.098999,57.87,177600,{"date":2259,"open":2260,"high":2197,"low":2260,"close":1742,"change":159,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1742},"2025-07-03",57.75,0.96,61800,{"date":2264,"open":2217,"high":2265,"low":2266,"close":2267,"change":910,"percent_change":775,"volume":1107,"transactions":9,"vwap":2267},"2025-07-02",57.645,57.45,57.58,{"date":2269,"open":2270,"high":2134,"low":2214,"close":2242,"change":569,"percent_change":355,"volume":2271,"transactions":9,"vwap":2242},"2025-07-01",57.64,435700,{"date":2273,"open":2274,"high":2275,"low":2235,"close":2276,"change":1654,"percent_change":252,"volume":2277,"transactions":9,"vwap":2276},"2025-06-30",57.6,57.895,57.78,182700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2223,"change":59,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2223},"2025-06-27",57.15,57.525,57.084999,0.79,165700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1654,"percent_change":203,"volume":2291,"transactions":9,"vwap":2290},"2025-06-26",56.74,57.0099983,56.69,56.96,250400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1021,"percent_change":223,"volume":2298,"transactions":9,"vwap":2297},"2025-06-25",56.86,56.9,56.54,56.59,285100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":23,"percent_change":2261,"volume":2305,"transactions":9,"vwap":2304},"2025-06-24",56.55,56.898,56.44,56.78,275800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1368,"percent_change":1195,"volume":2312,"transactions":9,"vwap":2311},"2025-06-23",55.56,56.28,55.5,56.24,253700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":231,"percent_change":356,"volume":2319,"transactions":9,"vwap":2318},"2025-06-20",56.11,56.22,55.63,55.72,236200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":355,"percent_change":822,"volume":2326,"transactions":9,"vwap":2325},"2025-06-18",56.2,56.38,55.88,55.9,215100,{"date":2328,"open":2311,"high":2329,"low":2330,"close":2331,"change":822,"percent_change":1106,"volume":817,"transactions":9,"vwap":2331},"2025-06-17",56.49,56.099998,56.12,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":22,"percent_change":291,"volume":1399,"transactions":9,"vwap":2336},"2025-06-16",56.37,56.77,56.51,{"date":2338,"open":2339,"high":2297,"low":2340,"close":2341,"change":66,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-13",56.32,55.99,56.13,-1.27,377700,{"date":2345,"open":2336,"high":2346,"low":2336,"close":2346,"change":597,"percent_change":81,"volume":2347,"transactions":9,"vwap":2346},"2025-06-12",56.85,175800,{"date":2349,"open":2350,"high":2350,"low":2336,"close":2351,"change":511,"percent_change":500,"volume":2352,"transactions":9,"vwap":2351},"2025-06-11",56.99,56.66,174900,{"date":2354,"open":2304,"high":2295,"low":2296,"close":2355,"change":461,"percent_change":1064,"volume":2356,"transactions":9,"vwap":2355},"2025-06-10",56.87,132200,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2335,"change":493,"percent_change":406,"volume":2361,"transactions":9,"vwap":2335},"2025-06-09",57.049999,56.71,198100,{"date":2363,"open":2290,"high":26,"low":2304,"close":2288,"change":45,"percent_change":345,"volume":2364,"transactions":9,"vwap":2288},"2025-06-06",91000,{"date":2366,"open":2355,"high":2367,"low":2368,"close":2369,"change":1021,"percent_change":223,"volume":2370,"transactions":9,"vwap":2369},"2025-06-05",56.89,56.39,56.53,163600,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2373,"change":152,"percent_change":460,"volume":2375,"transactions":9,"vwap":2373},"2025-06-04",56.72,56.93,190800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":437,"percent_change":1778,"volume":2382,"transactions":9,"vwap":2381},"2025-06-03",56.47,56.73,56.41,56.68,665000,{"date":2384,"open":2385,"high":2297,"low":2386,"close":2387,"change":989,"percent_change":45,"volume":2388,"transactions":9,"vwap":2387},"2025-06-02",56.080002,55.91,56.56,452800,{"date":2390,"open":2325,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1244,"volume":2395,"transactions":9,"vwap":2393},"2025-05-30",56.4,55.76,56.29,0.235,312000,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":89,"volume":797,"transactions":9,"vwap":2400},"2025-05-29",56.33,55.71,56.055,0.125,{"date":2403,"open":2404,"high":2391,"low":2405,"close":2406,"change":749,"percent_change":418,"volume":2407,"transactions":9,"vwap":2406},"2025-05-28",56.15,55.89,55.93,300800,{"date":2409,"open":2392,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2410},"2025-05-27",56.21,55.74,0.97,1.76,146600,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":316,"percent_change":381,"volume":1226,"transactions":9,"vwap":2419},"2025-05-23",54.94,55.48,55.24,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1112,"percent_change":936,"volume":2098,"transactions":9,"vwap":2425},"2025-05-22",55.62,55.86,55.45,55.55,{"date":2427,"open":2405,"high":2428,"low":2429,"close":2430,"change":172,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-21",56.314,55.54,55.61,-1.26,160400,{"date":2434,"open":2435,"high":2303,"low":2436,"close":2339,"change":511,"percent_change":500,"volume":2437,"transactions":9,"vwap":2339},"2025-05-20",56.35,56.040001,148000,{"date":2439,"open":2411,"high":2297,"low":2411,"close":2369,"change":438,"percent_change":634,"volume":2440,"transactions":9,"vwap":2369},"2025-05-19",148400,{"date":2442,"open":2443,"high":2334,"low":2444,"close":2445,"change":52,"percent_change":1575,"volume":1399,"transactions":9,"vwap":2445},"2025-05-16",55.96,55.87,56.36,{"date":2447,"open":2448,"high":2406,"low":2448,"close":2444,"change":81,"percent_change":829,"volume":2449,"transactions":9,"vwap":2444},"2025-05-15",55.31,249000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1546,"percent_change":1547,"volume":2456,"transactions":9,"vwap":2455},"2025-05-14",55.59,55.64,55.415,55.53,332500,{"date":2458,"open":2308,"high":2459,"low":2424,"close":2308,"change":545,"percent_change":82,"volume":2460,"transactions":9,"vwap":2308},"2025-05-13",55.846,485000,{"date":2462,"open":2455,"high":2463,"low":2464,"close":2418,"change":791,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2418},"2025-05-12",55.585,54.92,2.44,405200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":510,"percent_change":749,"volume":2473,"transactions":9,"vwap":2472},"2025-05-09",54.4,54.41,54,54.16,181900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":954,"percent_change":213,"volume":2480,"transactions":9,"vwap":2479},"2025-05-08",54.55,54.81,54.09,54.31,339000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":82,"percent_change":709,"volume":2487,"transactions":9,"vwap":2486},"2025-05-07",54.19,54.39,53.811,54.2,137900,{"date":2489,"open":2490,"high":2470,"low":2491,"close":2492,"change":1071,"percent_change":1963,"volume":2493,"transactions":9,"vwap":2492},"2025-05-06",53.915,53.861,54.060001,231400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1071,"percent_change":1963,"volume":2012,"transactions":9,"vwap":2499},"2025-05-05",54.17,54.61,54.129,54.35,{"date":2501,"open":2502,"high":2503,"low":2499,"close":2504,"change":192,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-02",54.38,54.759,54.64,1.34,225900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1506,"percent_change":203,"volume":2513,"transactions":9,"vwap":2512},"2025-05-01",54.15,54.305,53.87,53.92,210500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":213,"percent_change":1654,"volume":2520,"transactions":9,"vwap":2519},"2025-04-30",52.8,53.71,52.42,53.57,150700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1506,"percent_change":1274,"volume":2527,"transactions":9,"vwap":2526},"2025-04-29",52.86,53.445,52.84,53.37,186800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":152,"percent_change":545,"volume":2534,"transactions":9,"vwap":2533},"2025-04-28",53.080002,53.235,52.52,53.02,150800,{"date":2536,"open":2516,"high":2537,"low":2538,"close":2539,"change":89,"percent_change":1244,"volume":2540,"transactions":9,"vwap":2539},"2025-04-25",53,52.45,52.98,125000,{"date":182,"open":2542,"high":2543,"low":178,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},52,52.81,52.76,0.76,1.46,196900]