[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSB":3,"homepage-market-summary":30,"stock-historical-CSB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSB","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},"VictoryShares US Small Cap High Div Volatility Wtd ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5627,3.458328,"Monthly",{"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},62.17,62.195,62.3,62.1503,61.8472,0.3228,0.52,10072.535652,68.26,56.14,10323.354035023904,49.8,2812,{"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},52.48,12077,4408161.862791,16.71,"2025-04-22",[182,185,195,205,215,224,233,242,251,261,270,280,288,299,308,318,327,337,347,356,366,375,385,395,404,412,421,431,441,450,459,469,480,489,498,507,518,526,536,545,555,565,574,585,595,606,614,624,634,643,652,661,670,680,690,698,706,714,722,732,740,748,757,764,773,781,788,796,802,808,813,820,827,836,843,850,859,867,874,882,888,893,898,906,913,921,929,937,945,952,960,968,976,981,987,995,1002,1008,1015,1022,1029,1038,1045,1053,1060,1067,1074,1081,1089,1095,1103,1109,1115,1120,1128,1135,1140,1146,1152,1158,1162,1169,1175,1181,1187,1193,1201,1209,1217,1225,1231,1238,1246,1254,1261,1268,1276,1283,1290,1297,1306,1312,1318,1324,1332,1339,1346,1355,1359,1368,1376,1382,1389,1396,1402,1407,1413,1421,1427,1434,1440,1446,1454,1460,1466,1472,1481,1488,1495,1504,1512,1517,1526,1532,1541,1546,1553,1560,1569,1575,1583,1588,1594,1602,1608,1615,1621,1628,1634,1641,1648,1656,1664,1670,1676,1681,1689,1696,1704,1709,1717,1721,1727,1733,1740,1747,1754,1760,1768,1776,1779,1785,1790,1794,1802,1809,1817,1824,1832,1839,1847,1855,1862,1868,1874,1881,1887,1895,1901,1909,1916,1923,1929,1937,1946,1953,1961,1968,1973,1981,1989,1994,2000,2006,2013,2022,2028,2035,2039,2043,2050,2056,2061,2066,2073,2079,2084,2089,2096,2100,2107,2113,2119,2126,2133,2138,2144,2149,2155,2160,2166,2174,2182,2189,2194,2199,2204,2208,2213,2217,2224,2230,2236,2242,2247,2255,2261,2267,2273,2281,2288,2295,2299,2306,2312,2319,2325,2331,2336,2344,2350,2357,2366,2373,2379,2385,2391,2398,2404,2409,2415,2421,2426,2432,2439,2445,2450,2458,2463,2469,2476,2483,2488,2495,2501,2508,2511,2518,2523,2529,2535,2541,2546,2554,2561,2565,2571,2575,2580,2584,2588,2593,2598,2604,2609,2613,2618,2624,2629,2633,2640,2648,2652,2659,2664,2670,2675,2679,2685,2693,2700,2706,2710,2714,2720],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},94,62.2338,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",61.04,61.98,61.01,0.3374,0.55,5373.011129,89,61.4436,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",62.2,61.49,61.5098,-0.3671,-0.59,4322.0787,62,61.5983,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",62.13,61.58,61.8769,-0.1731,-0.28,5446.798943,83,61.7983,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":183,"vwap":223},"2026-09-28",62.28,61.99,62.05,-0.5025,-0.8,3879.995744,62.1142,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",62.12,62.5525,0.3941,0.63,1724.8818,70,62.3328,{"date":234,"open":235,"high":236,"low":203,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":193,"vwap":241},"2026-09-24",62.46,62.59,62.1584,-0.234,-0.38,3124.8767,62.2193,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",62.81,62.3924,-0.6924,-1.1,3137.6572,71,62.677,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",63.36,63.3805,63.0848,-0.0597,-0.09,6034.7502,96,63.3347,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",63.55,63.1445,-0.2683,-0.42,2929.243387,106,63.4179,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",63.78,63.235,63.4128,-0.3672,-0.58,4312.7405,73,63.3746,{"date":281,"open":282,"high":282,"low":272,"close":272,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",64.45,-0.1356,-0.21,3103.9676,64,64.1109,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",64.62,64.65,63.71,63.9156,-0.5864,-0.91,5950.9626,102,64.4571,{"date":300,"open":301,"high":291,"low":302,"close":303,"change":304,"percent_change":211,"volume":305,"transactions":306,"vwap":307},"2026-09-15",64.59,64.39,64.502,-0.1785,9925.9806,111,64.5762,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",64.92,64.945,64.6805,-0.2371,-0.37,4048.4969,79,64.8318,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":286,"vwap":326},"2026-09-11",65.31,64.77,64.9176,0.2308,0.36,2326.868701,65.0137,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",64.95,64.68,64.6868,-0.3388,-0.52,6123.874008,167,64.7493,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",65.89,64.93,65.0256,-1.0382,-1.57,4946.518031,90,65.3571,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",66.54,66.0638,-0.5018,-0.75,5090.96323,74,66.2562,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",66.1,66.69,66.5656,0.0634,0.1,2205.3574,76,66.5117,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":259,"vwap":349},"2026-09-03",66.6,66.65,66.4641,66.5022,0.1396,0.21,4424.207495,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":354,"vwap":384},"2026-09-02",66.32,66.61,66.27,66.3626,0.573,0.87,6029.310018,66.4477,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":213,"vwap":394},"2026-09-01",66.18,66.2329,65.74,65.7896,-0.462,-0.7,2268.459954,65.9704,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":231,"vwap":403},"2026-08-31",66.89,66.14,66.2516,-0.5158,-0.77,3150.943854,66.3395,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":364,"vwap":411},"2026-08-28",67.27,66.7674,-0.0726,-0.11,2737.2272,66.9303,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":316,"vwap":420},"2026-08-27",67.01,66.58,66.84,-0.2252,-0.34,9355.5112,66.9009,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",67.02,67.1505,67.0652,0.1497,0.22,5031.57265,84,67.0867,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",67.21,66.795,66.9155,-0.2436,-0.36,4074.7352,66,66.8936,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":409,"volume":448,"transactions":306,"vwap":449},"2026-08-24",67.13,67.405,67.09,67.1591,-0.0724,8262.7635,67.181,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":259,"vwap":458},"2026-08-21",67.5,67.2,67.2315,0.0444,0.07,4556.84181,67.3093,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",67.46,67.6,67.1871,-0.3774,-0.56,8840.515377,137,67.3935,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",67.74,68.23,67.505,67.5645,-0.013,-0.02,12518.3012,171,67.79,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",68.09,67.5775,-0.2633,-0.39,13297.0874,161,67.8266,{"date":490,"open":491,"high":491,"low":471,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",68.1,67.8408,-0.3864,-0.57,19741.118689,86,67.7882,{"date":499,"open":500,"high":25,"low":501,"close":502,"change":503,"percent_change":324,"volume":504,"transactions":505,"vwap":506},"2026-08-14",68.07,68.06,68.2272,0.2463,7298.11901,80,68.1649,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",67.88,68.03,67.7551,67.9809,0.4162,0.62,13183.781769,149,67.8671,{"date":519,"open":471,"high":471,"low":520,"close":521,"change":522,"percent_change":427,"volume":523,"transactions":524,"vwap":525},"2026-08-12",67.275,67.5647,0.1458,8948.4192,118,67.5632,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":516,"vwap":535},"2026-08-11",67.26,67.66,66.46,67.4189,0.3862,0.58,10775.862501,67.4532,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":333,"volume":542,"transactions":543,"vwap":544},"2026-08-10",67.22,66.94,67.0327,-0.3478,9302.717291,248,67.0302,{"date":546,"open":547,"high":548,"low":397,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",67.08,67.51,67.3805,0.3643,0.54,4276.084,85,67.3446,{"date":556,"open":557,"high":529,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",67.5799,66.97,67.0162,-0.3417,-0.51,8538.7,153,67.2995,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":213,"vwap":573},"2026-08-05",68.02,67.31,67.3579,-0.4033,-0.6,4480.766,67.4091,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",67.25,67.81,66.75,67.7612,0.5803,0.86,5368.071453,78,67.3445,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",66.85,67.37,67.1809,0.6509,0.98,9622.019582,199,67.185,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",66.28,66.57,66.16,66.53,-0.3566,-0.53,90216.246395,119,66.2223,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":602,"percent_change":611,"volume":612,"transactions":249,"vwap":613},"2026-07-30",67.63,66.71,66.8866,-0.79,6064.9662,67.1615,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",67.65,67.86,67.4166,-0.3263,-0.48,7543.7262,98,67.6951,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",66.99,67.77,67.7429,0.8727,1.31,3330.0232,103,67.552,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":112,"volume":640,"transactions":641,"vwap":642},"2026-07-27",67.04,66.86,66.8702,-0.0071,6618.819,116,66.9629,{"date":644,"open":645,"high":453,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",66.82,66.8773,0.179,0.27,9837.8282,107,67.084,{"date":653,"open":654,"high":655,"low":368,"close":656,"change":657,"percent_change":352,"volume":658,"transactions":659,"vwap":660},"2026-07-23",66.78,66.83,66.6983,-0.5073,5032.149026,95,66.7125,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":259,"vwap":669},"2026-07-22",67.07,67.33,67.2056,0.2497,0.37,2894.9332,67.2204,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",66.8,66.9559,66.64,0.1047,0.16,6743.3383,91,66.8399,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",67.42,66.7254,66.8512,-0.5088,-0.76,3804.972787,114,66.9453,{"date":691,"open":617,"high":617,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":583,"vwap":697},"2026-07-17",67.1924,67.36,-0.4978,-0.73,3072.1875,67.5704,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":297,"vwap":705},"2026-07-16",66.52,67.8578,1.3669,2.06,3787.0012,67.5225,{"date":707,"open":708,"high":636,"low":708,"close":709,"change":710,"percent_change":137,"volume":711,"transactions":712,"vwap":713},"2026-07-15",66.06,66.4909,0.4383,7180.347295,163,66.7004,{"date":715,"open":439,"high":708,"low":716,"close":717,"change":718,"percent_change":456,"volume":719,"transactions":720,"vwap":721},"2026-07-14",65.8501,66.0526,0.0476,4077.029993,87,65.9736,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":259,"vwap":731},"2026-07-13",66.03,66.09,65.9714,66.005,0.152,0.23,2593.598917,66.0908,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",65.38,65.95,65.853,0.533,0.82,7900,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",64.86,65.528,65.32,0.159,0.24,4300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",65.239,65.24,65.014999,65.161,-0.879,-1.33,5500,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":127,"volume":763,"transactions":9,"vwap":761},"2026-07-07",65.78,66.465,66.040001,0.263,147300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",65.76,65.88,65.461,65.777,-0.108,-0.16,11700,{"date":774,"open":775,"high":377,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",66.010002,65.485,65.885,0.184,0.28,10900,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":676,"volume":787,"transactions":9,"vwap":785},"2026-07-01",65.4,66.319,65.701,0.108,7800,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",65.5,65.856,65.593,-0.043,-0.07,7000,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":391,"percent_change":392,"volume":801,"transactions":9,"vwap":800},"2026-06-29",66.23,65.29,65.636,4600,{"date":803,"open":799,"high":599,"low":799,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",66.098,0.802,1.23,6600,{"date":809,"open":810,"high":783,"low":810,"close":811,"change":142,"percent_change":52,"volume":812,"transactions":9,"vwap":811},"2026-06-25",65.089996,65.296,3600,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":581,"volume":819,"transactions":9,"vwap":817},"2026-06-24",64.56,65.139,64.976,0.553,5700,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":102,"volume":826,"transactions":9,"vwap":824},"2026-06-23",63.79,64.425,64.423,0.645,14300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",63.98,64.07,63.775,63.778,-0.08,-0.13,4900,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",63.41,63.858,0.655,1.04,3300,{"date":844,"open":302,"high":302,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",63.080002,63.203,-1.13,-1.76,4100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",64.44,64.895,64.256,64.333,0.11,0.17,4800,{"date":860,"open":321,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",64.81,64.22,64.223,-0.689,-1.06,3700,{"date":868,"open":862,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":835,"transactions":9,"vwap":871},"2026-06-12",65.15,64.14,64.912,0.69,1.07,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":514,"volume":881,"transactions":9,"vwap":879},"2026-06-11",63.95,64.27,62.82,64.222,0.397,10100,{"date":883,"open":829,"high":884,"low":885,"close":885,"change":886,"percent_change":107,"volume":887,"transactions":9,"vwap":885},"2026-06-10",64.43,63.825,0.037,10400,{"date":889,"open":890,"high":862,"low":263,"close":891,"change":892,"percent_change":667,"volume":849,"transactions":9,"vwap":891},"2026-06-09",63.7,63.788,0.238,{"date":894,"open":895,"high":895,"low":263,"close":263,"change":896,"percent_change":362,"volume":897,"transactions":9,"vwap":263},"2026-06-08",63.87,0.066,2100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":409,"volume":905,"transactions":9,"vwap":903},"2026-06-05",63.48,63.69,63.43,63.484,-0.069,6300,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":739,"transactions":9,"vwap":910},"2026-06-04",63.35,63.59,63.553,0.612,0.97,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",63.21,63.61,62.941,-0.695,-1.09,9200,{"date":922,"open":923,"high":924,"low":909,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",63.6,63.814,63.636,0.576,0.91,8600,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",63.24,62.93,63.060001,-0.516,-0.81,4200,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",63.8,63.86,63.576,-0.574,-0.89,3500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":771,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-28",64.3,64.089996,64.15,-0.25,3200,{"date":953,"open":954,"high":321,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",64.41,64.305,64.31,-0.096,-0.15,5800,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-26",64.63,64.24,64.406,0.214,0.33,5100,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",63.75,64.25,64.192,0.491,0.77,6000,{"date":977,"open":978,"high":970,"low":979,"close":980,"change":427,"percent_change":152,"volume":739,"transactions":9,"vwap":980},"2026-05-21",63.26,63.19,63.701,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":630,"volume":986,"transactions":9,"vwap":984},"2026-05-20",62.69,63.481,0.823,3100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":602,"volume":994,"transactions":9,"vwap":992},"2026-05-19",62.88,63,62.47,62.658,-0.331,2300,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":873,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",62.48,63.11,62.989,0.668,3800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":755,"volume":739,"transactions":9,"vwap":1006},"2026-05-15",62.99,62.307,62.321,-0.842,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":812,"transactions":9,"vwap":1012},"2026-05-14",63.13,63.5,63.163,0.285,0.45,{"date":1016,"open":915,"high":915,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",62.735,62.878,-0.556,-0.88,7200,{"date":1023,"open":1024,"high":1024,"low":990,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",63.64,63.434,-0.128,-0.2,9300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-11",63.84,63.85,63.56,63.562,-0.626,-0.98,8900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":362,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",64.035004,64.37,64.188,0.062,6500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",64.21,64.392,64.126,-0.35,-0.54,14700,{"date":1054,"open":1055,"high":1055,"low":884,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-06",64.84,64.476,-0.034,-0.05,3400,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":382,"volume":1066,"transactions":9,"vwap":1064},"2026-05-05",64.040001,64.71,64.51,0.558,5300,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":795,"transactions":9,"vwap":1071},"2026-05-04",64.66,63.755,63.952,-0.768,-1.19,{"date":1075,"open":1076,"high":869,"low":1077,"close":1078,"change":1079,"percent_change":485,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",65.11,64.604,64.72,-0.252,7600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",63.92,65.059998,64.972,0.881,1.37,5900,{"date":1090,"open":321,"high":1091,"low":830,"close":1092,"change":1093,"percent_change":1094,"volume":967,"transactions":9,"vwap":1092},"2026-04-29",64.78,64.091003,-0.68,-1.05,{"date":1096,"open":1097,"high":1098,"low":1063,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-28",65.41,65.42,64.771,0.022,0.03,9100,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":159,"volume":1028,"transactions":9,"vwap":1107},"2026-04-27",64.34,64.87,64.749,0.478,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":561,"volume":1114,"transactions":9,"vwap":1112},"2026-04-24",64.58,64.271,-0.327,3000,{"date":1116,"open":830,"high":1117,"low":830,"close":1117,"change":1118,"percent_change":1119,"volume":1066,"transactions":9,"vwap":1117},"2026-04-23",64.598,0.567,0.89,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",64.79,63.901,64.030998,-0.319,-0.5,9700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1088,"transactions":9,"vwap":1132},"2026-04-21",64.85,65,64.35,-0.482,-0.74,{"date":1136,"open":282,"high":1137,"low":282,"close":1138,"change":373,"percent_change":142,"volume":1139,"transactions":9,"vwap":1138},"2026-04-20",65.07,64.832,7500,{"date":1141,"open":1083,"high":1142,"low":1083,"close":1143,"change":1144,"percent_change":1145,"volume":905,"transactions":9,"vwap":1143},"2026-04-17",64.939,64.622,0.736,1.15,{"date":1147,"open":1148,"high":1148,"low":901,"close":1149,"change":1150,"percent_change":1151,"volume":967,"transactions":9,"vwap":1149},"2026-04-16",63.905,63.886,0.271,0.43,{"date":1153,"open":895,"high":895,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":819,"transactions":9,"vwap":1155},"2026-04-15",63.489,63.615,-0.17,-0.27,{"date":1159,"open":1033,"high":940,"low":1033,"close":1160,"change":1161,"percent_change":112,"volume":747,"transactions":9,"vwap":1160},"2026-04-14",63.785,-0.004,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":920,"transactions":9,"vwap":1165},"2026-04-13",63.66,63.789,63.225,0.056,0.09,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":494,"volume":787,"transactions":9,"vwap":1173},"2026-04-10",64.17,63.63,63.733,-0.363,{"date":1176,"open":1011,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":159,"volume":905,"transactions":9,"vwap":1179},"2026-04-09",64.19,63.49,64.096001,0.473,{"date":1182,"open":998,"high":1183,"low":998,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",63.623,1.031,1.65,8000,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":896,"percent_change":856,"volume":1192,"transactions":9,"vwap":1191},"2026-04-07",62.35,62.849,62.592,2600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1044,"transactions":9,"vwap":1198},"2026-04-06",62.24,62.575,62.14,62.526,0.212,0.34,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-04-02",61.61,62.314,61.42,0.436,0.7,11000,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-01",61.79,62.07,61.878,0.125,0.2,9000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":866,"transactions":9,"vwap":1222},"2026-03-31",61.47,62.078999,61.169,61.753,0.664,1.09,{"date":1226,"open":208,"high":208,"low":1227,"close":1228,"change":1229,"percent_change":676,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",60.925,61.089001,0.097,5000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":295,"volume":936,"transactions":9,"vwap":1236},"2026-03-27",61.3,61.405,60.93,60.992,-0.559,{"date":1239,"open":1240,"high":1241,"low":198,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-26",61.7,61.928,61.551,0.113,0.18,7100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-03-25",61.28,61.438,61.064999,0.364,0.6,10000,{"date":1255,"open":1256,"high":198,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-24",60.69,61.074001,0.428,0.71,3900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1088,"transactions":9,"vwap":1265},"2026-03-23",60.19,61.16,60.646,1.12,1.88,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":755,"volume":1275,"transactions":9,"vwap":1273},"2026-03-20",59.84,60.080002,59.435,59.526,-0.805,6100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1282,"volume":959,"transactions":9,"vwap":1279},"2026-03-19",59.63,60.331,59.61,0.265,0.44,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":918,"percent_change":1289,"volume":747,"transactions":9,"vwap":1288},"2026-03-18",60.33,60.515,60.029999,60.066002,-1.14,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":648,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",61.060001,61.24,60.761,0.162,7400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",60.89,61.13,60.56,60.599,0.084,0.14,6700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1286,"change":1311,"percent_change":147,"volume":905,"transactions":9,"vwap":1286},"2026-03-13",60.455,60.615,60.415,0.231,{"date":1313,"open":1314,"high":1299,"low":1314,"close":1315,"change":1316,"percent_change":1020,"volume":1317,"transactions":9,"vwap":1315},"2026-03-12",60.25,60.284,-0.537,8200,{"date":1319,"open":1256,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":794,"volume":1323,"transactions":9,"vwap":1320},"2026-03-11",60.821,60.405,-0.042,21600,{"date":1325,"open":1227,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-10",61.65,60.85,60.863,-0.899,-1.46,7300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":620,"volume":1066,"transactions":9,"vwap":1337},"2026-03-09",61.44,61.777,60.575,61.762,-0.297,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":1317,"transactions":9,"vwap":1342},"2026-03-06",61.485,62.058998,61.365,-0.779,-1.24,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-05",63.040001,63.095001,62.58,62.838,-0.456,-0.72,8700,{"date":1356,"open":1010,"high":902,"low":1357,"close":1358,"change":745,"percent_change":122,"volume":1037,"transactions":9,"vwap":1358},"2026-03-04",62.84,63.294,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-03",62.75,63.32,61.895,63.135,-0.255,-0.4,12400,{"date":1369,"open":1370,"high":1371,"low":1350,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-02",62.77,63.559,63.39,0.194,0.31,6400,{"date":1377,"open":1378,"high":1378,"low":989,"close":1379,"change":1380,"percent_change":1381,"volume":801,"transactions":9,"vwap":1379},"2026-02-27",63.4,63.196,-0.661,-1.04,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1207,"volume":1388,"transactions":9,"vwap":1386},"2026-02-26",63.42,63.94,63.857,0.446,9800,{"date":1390,"open":1164,"high":1164,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-25",62.64,63.411,0.008,0.01,4700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":373,"percent_change":966,"volume":787,"transactions":9,"vwap":1401},"2026-02-24",63.27,63.53,63.14,63.403,{"date":1403,"open":1047,"high":1047,"low":989,"close":1404,"change":1405,"percent_change":1406,"volume":1186,"transactions":9,"vwap":1404},"2026-02-23",63.193,-1.272,-1.97,{"date":1408,"open":939,"high":1409,"low":939,"close":1410,"change":1411,"percent_change":551,"volume":1412,"transactions":9,"vwap":1410},"2026-02-20",64.53,64.465,0.349,19700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":905,"transactions":9,"vwap":1418},"2026-02-19",64.12,64.18,63.82,64.116,-0.114,-0.18,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1423,"change":1426,"percent_change":729,"volume":1102,"transactions":9,"vwap":1423},"2026-02-18",64.23,64.69,64.2,0.147,{"date":1428,"open":1429,"high":852,"low":1430,"close":1431,"change":1432,"percent_change":1050,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",64.36,63.819,64.083,-0.226,11600,{"date":1435,"open":1011,"high":1436,"low":1011,"close":1437,"change":1438,"percent_change":630,"volume":1439,"transactions":9,"vwap":1437},"2026-02-13",64.38,64.309,0.834,12500,{"date":1441,"open":1442,"high":1443,"low":933,"close":1444,"change":1445,"percent_change":465,"volume":1331,"transactions":9,"vwap":1444},"2026-02-12",64.13,64.52,63.475,-0.358,{"date":1447,"open":877,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-11",64.47,63.725,63.833,-0.144,-0.23,9600,{"date":1455,"open":830,"high":1177,"low":1456,"close":1457,"change":1458,"percent_change":1374,"volume":1459,"transactions":9,"vwap":1457},"2026-02-10",63.88,63.977,0.199,23700,{"date":1461,"open":1385,"high":1385,"low":1462,"close":832,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":832},"2026-02-09",63.545,-0.273,-0.43,11400,{"date":1467,"open":1468,"high":1442,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1275,"transactions":9,"vwap":1469},"2026-02-06",63.68,64.051003,0.908,1.44,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-05",63.29,63.57,62.814,63.143,-0.351,-0.55,15400,{"date":1482,"open":1483,"high":272,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-04",62.87,63.494,1.081,1.73,6900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":107,"percent_change":362,"volume":1494,"transactions":9,"vwap":1493},"2026-02-03",62.38,63.09,62.21,62.413,18700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-02",61.86,62.57,61.84,62.353,0.331,0.53,22500,{"date":1505,"open":188,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-30",62.029999,61.471,62.021999,0.185,0.3,8800,{"date":1513,"open":1514,"high":1515,"low":1248,"close":1515,"change":533,"percent_change":1516,"volume":1433,"transactions":9,"vwap":1515},"2026-01-29",61.55,61.837,0.95,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-28",61.6,61.85,61.15,61.257,-0.383,-0.62,9500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":746,"volume":1028,"transactions":9,"vwap":1529},"2026-01-27",61.48,61.64,61.4,0.145,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-26",61.35,61.629,61.084999,61.495,0.255,0.42,8100,{"date":1542,"open":207,"high":1543,"low":1264,"close":1293,"change":1544,"percent_change":343,"volume":1545,"transactions":9,"vwap":1293},"2026-01-23",62.22,-0.978,8400,{"date":1547,"open":1548,"high":1549,"low":17,"close":1550,"change":1551,"percent_change":122,"volume":1552,"transactions":9,"vwap":1550},"2026-01-22",62.39,62.566,62.218,0.153,12700,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-21",60.96,62.064999,1.508,2.49,14900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-20",60.62,60.915,60.44,60.557,-0.767,-1.25,54000,{"date":1570,"open":1571,"high":1571,"low":1300,"close":1572,"change":1573,"percent_change":1574,"volume":1317,"transactions":9,"vwap":1572},"2026-01-16",61.46,61.324,-0.19,-0.31,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-15",60.91,61.62,61.514,0.695,1.14,13900,{"date":1584,"open":1585,"high":1299,"low":1585,"close":1586,"change":23,"percent_change":581,"volume":1587,"transactions":9,"vwap":1586},"2026-01-14",60.34,60.819,6800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":856,"percent_change":1244,"volume":1275,"transactions":9,"vwap":1593},"2026-01-13",60.28,60.493,60.21,60.299,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":201,"volume":1601,"transactions":9,"vwap":1599},"2026-01-12",60.31,60.45,60.049999,60.189,-0.356,12300,{"date":1603,"open":1604,"high":1605,"low":1590,"close":1606,"change":1607,"percent_change":107,"volume":928,"transactions":9,"vwap":1606},"2026-01-09",60.65,60.99,60.545,0.035,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1224,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-08",59.07,60.71,60.51,1.83,104400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":571,"percent_change":1620,"volume":920,"transactions":9,"vwap":1619},"2026-01-07",60.12,59.31,59.42,-1,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1066,"transactions":9,"vwap":1625},"2026-01-06",59.36,60.036999,60.02,0.661,1.11,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":551,"volume":1367,"transactions":9,"vwap":1632},"2026-01-05",59.049999,59.696,59.359,0.319,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1258,"percent_change":38,"volume":1640,"transactions":9,"vwap":1639},"2026-01-02",58.54,59.125,58.17,59.040001,18100,{"date":1642,"open":1643,"high":1643,"low":1636,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-31",59.0099983,58.612,-0.487,-0.82,10300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1027,"volume":1655,"transactions":9,"vwap":1653},"2025-12-30",59.27,59.3,59.029999,59.098999,-0.12,11300,{"date":1657,"open":1618,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-29",59.45,59.14,59.219,-0.129,-0.22,11800,{"date":1665,"open":1666,"high":1619,"low":1667,"close":1668,"change":1669,"percent_change":834,"volume":905,"transactions":9,"vwap":1668},"2025-12-26",59.32,59.141,59.348,-0.079,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1426,"percent_change":122,"volume":1675,"transactions":9,"vwap":1673},"2025-12-24",59.26,59.427,59.24,2700,{"date":1677,"open":1678,"high":1678,"low":1672,"close":1679,"change":1680,"percent_change":620,"volume":795,"transactions":9,"vwap":1679},"2025-12-23",59.51,59.28,-0.286,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-22",59.4,59.86,59.566,0.242,0.41,6200,{"date":1690,"open":1691,"high":1692,"low":1651,"close":1693,"change":1694,"percent_change":1695,"volume":1525,"transactions":9,"vwap":1693},"2025-12-19",59.64,59.83,59.324,-0.496,-0.83,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1317,"transactions":9,"vwap":1701},"2025-12-18",59.99,60.179,59.67,59.82,-0.083,-0.14,{"date":1705,"open":1706,"high":1599,"low":1706,"close":1707,"change":1708,"percent_change":1502,"volume":1655,"transactions":9,"vwap":1707},"2025-12-17",59.58,59.903,0.314,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1093,"volume":1716,"transactions":9,"vwap":1714},"2025-12-16",59.96,60.040001,59.37,59.589,-0.408,14000,{"date":1718,"open":1314,"high":1314,"low":1700,"close":1719,"change":107,"percent_change":362,"volume":1720,"transactions":9,"vwap":1719},"2025-12-15",59.997,10200,{"date":1722,"open":1592,"high":1596,"low":1723,"close":1724,"change":1725,"percent_change":833,"volume":1726,"transactions":9,"vwap":1724},"2025-12-12",59.77,59.937,-0.049,25500,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":-6,"volume":780,"transactions":9,"vwap":1731},"2025-12-11",59.52,60.175,59.986,-0.001,{"date":1734,"open":1735,"high":1271,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-10",58.77,59.987,1.139,1.94,20200,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":728,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-09",58.71,59.16,58.848,0.26,20100,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1208,"transactions":9,"vwap":1751},"2025-12-08",59.21,58.69,58.696,-0.421,-0.71,{"date":1755,"open":1610,"high":1756,"low":1610,"close":1757,"change":1758,"percent_change":112,"volume":1759,"transactions":9,"vwap":1757},"2025-12-05",59.381,59.117,-0.005,17600,{"date":1761,"open":1762,"high":1619,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-04",59.38,59.09,59.122,-0.275,-0.46,14400,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-03",58.94,59.5,59.397,0.717,1.22,19000,{"date":1777,"open":1674,"high":1674,"low":1778,"close":1778,"change":266,"percent_change":1753,"volume":1663,"transactions":9,"vwap":1778},"2025-12-02",58.68,{"date":1780,"open":1781,"high":1713,"low":1639,"close":1782,"change":1783,"percent_change":834,"volume":1784,"transactions":9,"vwap":1782},"2025-12-01",59.264,59.099998,-0.077,12800,{"date":1786,"open":1787,"high":1788,"low":1782,"close":1788,"change":1789,"percent_change":427,"volume":1059,"transactions":9,"vwap":1788},"2025-11-28",59.15,59.177,0.127,{"date":1791,"open":1792,"high":1623,"low":1636,"close":1630,"change":1793,"percent_change":1151,"volume":1375,"transactions":9,"vwap":1630},"2025-11-26",58.62,0.253,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-25",58.26,58.87,58.797,1.193,2.07,14600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1167,"percent_change":362,"volume":1808,"transactions":9,"vwap":1807},"2025-11-24",57.55,57.69,57.23,57.604,16800,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-21",56.4,57.83,57.548,1.367,2.43,12000,{"date":1818,"open":1819,"high":1820,"low":26,"close":1821,"change":437,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-20",56.88,57.28,56.181,-0.64,13100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1186,"transactions":9,"vwap":1829},"2025-11-19",56.51,56.56,56.3,56.541,-0.188,-0.33,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1374,"volume":1838,"transactions":9,"vwap":1836},"2025-11-18",56.24,56.833,56.729,0.175,38100,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-17",57.68,56.48,56.554,-1.202,-2.08,20500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1028,"transactions":9,"vwap":1852},"2025-11-14",57.66,57.76,57.399,57.756,-0.149,-0.26,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1157,"percent_change":1766,"volume":1861,"transactions":9,"vwap":1860},"2025-11-13",58.060001,58.438,57.834,57.905,17700,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":957,"percent_change":771,"volume":1867,"transactions":9,"vwap":1866},"2025-11-12",58.16,58.503,58.175,13200,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":927,"volume":1088,"transactions":9,"vwap":1872},"2025-11-11",57.77,58.295,58.271,0.528,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":647,"percent_change":1374,"volume":1880,"transactions":9,"vwap":1879},"2025-11-10",57.679,57.895,57.41,57.743,7700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":66,"volume":1102,"transactions":9,"vwap":1884},"2025-11-07",57.060001,57.564,57.029999,0.512,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":201,"volume":1894,"transactions":9,"vwap":1892},"2025-11-06",57.36,57.45,57.040001,57.051998,-0.341,24000,{"date":1896,"open":1897,"high":1805,"low":1898,"close":1899,"change":1387,"percent_change":132,"volume":1900,"transactions":9,"vwap":1899},"2025-11-05",57.35,57.22,57.393,8500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1831,"volume":1908,"transactions":9,"vwap":1906},"2025-11-04",56.68,57.014999,56.5,56.947,-0.189,13600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1304,"volume":1915,"transactions":9,"vwap":1912},"2025-11-03",56.95,57.136,56.42,0.08,11500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":112,"percent_change":476,"volume":1922,"transactions":9,"vwap":1921},"2025-10-31",57.0099983,57.084999,56.735,57.056,9400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":602,"volume":1305,"transactions":9,"vwap":1927},"2025-10-30",57.099998,57.52,57.066002,-0.304,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1688,"transactions":9,"vwap":1934},"2025-10-29",58.33,58.47,57.316,57.37,-1.168,-2,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-28",58.55,58.604,58.22,58.538,-0.277,-0.47,20900,{"date":1947,"open":1948,"high":1949,"low":1792,"close":1950,"change":1951,"percent_change":1952,"volume":1245,"transactions":9,"vwap":1950},"2025-10-27",58.86,58.9,58.815,0.011,0.02,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":551,"volume":1960,"transactions":9,"vwap":1958},"2025-10-24",58.83,58.96,58.8,58.804,0.318,4400,{"date":1962,"open":1963,"high":1636,"low":1964,"close":1965,"change":1966,"percent_change":533,"volume":1967,"transactions":9,"vwap":1965},"2025-10-23",58.29,58.049999,58.486,0.335,46500,{"date":1969,"open":1638,"high":1970,"low":1857,"close":1971,"change":1972,"percent_change":794,"volume":1037,"transactions":9,"vwap":1971},"2025-10-22",58.53,58.151,-0.04,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":122,"volume":1980,"transactions":9,"vwap":1978},"2025-10-21",57.96,58.372,57.914,58.191,0.148,11100,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-20",57.54,58.11,58.042999,0.673,1.17,31500,{"date":1990,"open":1903,"high":1991,"low":1903,"close":1934,"change":1992,"percent_change":132,"volume":1993,"transactions":9,"vwap":1934},"2025-10-17",57.4,0.443,33200,{"date":1995,"open":1850,"high":1850,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":787,"transactions":9,"vwap":1997},"2025-10-16",56.73,56.927,-0.874,-1.51,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1654,"percent_change":284,"volume":1127,"transactions":9,"vwap":2005},"2025-10-15",58.02,58.469,57.65,57.801,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":1253,"transactions":9,"vwap":2010},"2025-10-14",57.26,58.080002,57.921,0.789,1.38,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-13",57.12,57.2,56.846,57.132,0.682,1.21,13400,{"date":2023,"open":2002,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1412,"transactions":9,"vwap":2025},"2025-10-10",58.19,56.45,-1.58,-2.72,{"date":2029,"open":2030,"high":1939,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1052,"transactions":9,"vwap":2032},"2025-10-09",58.49,57.89,58.029999,-0.85,-1.44,{"date":2036,"open":1797,"high":2037,"low":1939,"close":2037,"change":2038,"percent_change":729,"volume":1720,"transactions":9,"vwap":2037},"2025-10-08",58.88,0.133,{"date":2040,"open":1743,"high":1743,"low":2041,"close":2042,"change":1366,"percent_change":1093,"volume":1908,"transactions":9,"vwap":2042},"2025-10-07",58.64,58.747,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":257,"volume":1186,"transactions":9,"vwap":2048},"2025-10-06",59.29,59.498,59.036999,59.147,-0.054,{"date":2051,"open":1956,"high":2052,"low":1956,"close":2053,"change":2054,"percent_change":23,"volume":2055,"transactions":9,"vwap":2053},"2025-10-03",59.55,59.201,0.306,17500,{"date":2057,"open":1770,"high":1770,"low":2058,"close":2059,"change":2060,"percent_change":1420,"volume":1388,"transactions":9,"vwap":2059},"2025-10-02",58.63,58.895,-0.105,{"date":2062,"open":2063,"high":1764,"low":2063,"close":2064,"change":2065,"percent_change":1854,"volume":1028,"transactions":9,"vwap":2064},"2025-10-01",58.75,59,-0.151,{"date":2067,"open":2068,"high":1743,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1453,"transactions":9,"vwap":2070},"2025-09-30",58.95,58.67,59.151,0.069,0.12,{"date":2074,"open":2075,"high":2075,"low":1956,"close":2076,"change":2077,"percent_change":1093,"volume":2078,"transactions":9,"vwap":2076},"2025-09-29",59.56,59.082001,-0.405,17300,{"date":2080,"open":1956,"high":2081,"low":1956,"close":2081,"change":2082,"percent_change":2083,"volume":1439,"transactions":9,"vwap":2081},"2025-09-26",59.487,0.487,0.83,{"date":2085,"open":1674,"high":2086,"low":2087,"close":2064,"change":2088,"percent_change":695,"volume":1759,"transactions":9,"vwap":2064},"2025-09-25",59.396,58.79,-0.436,{"date":2090,"open":1623,"high":1701,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-24",59.35,59.436,0.076,0.13,14500,{"date":2097,"open":1749,"high":2098,"low":1749,"close":1623,"change":2099,"percent_change":362,"volume":1640,"transactions":9,"vwap":1623},"2025-09-23",59.904,0.061,{"date":2101,"open":2102,"high":2103,"low":1659,"close":2104,"change":2105,"percent_change":1058,"volume":2106,"transactions":9,"vwap":2104},"2025-09-22",59.25,59.34,59.299,-0.031,16300,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1567,"volume":959,"transactions":9,"vwap":2111},"2025-09-19",60.2,59.205,59.33,-0.754,{"date":2114,"open":1658,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":2118,"volume":1127,"transactions":9,"vwap":2115},"2025-09-18",60.084,59.41,0.807,1.36,{"date":2120,"open":2103,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":676,"volume":2125,"transactions":9,"vwap":2123},"2025-09-17",60.53,59.23,59.277,0.094,22700,{"date":2127,"open":2128,"high":2128,"low":2064,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-16",59.39,59.183,-0.293,-0.49,21400,{"date":2134,"open":2135,"high":2136,"low":1619,"close":2137,"change":1027,"percent_change":418,"volume":1480,"transactions":9,"vwap":2137},"2025-09-15",59.74,60.0050011,59.476,{"date":2139,"open":1712,"high":2140,"low":1280,"close":2141,"change":2142,"percent_change":2143,"volume":1525,"transactions":9,"vwap":2141},"2025-09-12",60.099998,59.676,-0.543,-0.9,{"date":2145,"open":2103,"high":2146,"low":2103,"close":2146,"change":2147,"percent_change":2148,"volume":2021,"transactions":9,"vwap":2146},"2025-09-11",60.219,0.901,1.52,{"date":2150,"open":2151,"high":1683,"low":2152,"close":2153,"change":1322,"percent_change":794,"volume":2154,"transactions":9,"vwap":2153},"2025-09-10",59.2,59.018002,59.318,16500,{"date":2156,"open":1678,"high":2052,"low":2157,"close":1623,"change":2158,"percent_change":2159,"volume":1739,"transactions":9,"vwap":1623},"2025-09-09",59.254,-0.269,-0.45,{"date":2161,"open":2162,"high":2162,"low":1672,"close":2163,"change":2164,"percent_change":1020,"volume":2165,"transactions":9,"vwap":2163},"2025-09-08",59.95,59.629,-0.531,24900,{"date":2167,"open":1314,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-05",60.76,59.89,60.16,-0.035,-0.06,13500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2177},"2025-09-04",59.59,60.195,59.57,0.88,1.48,23900,{"date":2183,"open":1743,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":834,"volume":2188,"transactions":9,"vwap":2186},"2025-09-03",59.72,59.02,59.315,-0.075,19800,{"date":2190,"open":2191,"high":2128,"low":2192,"close":2128,"change":2193,"percent_change":276,"volume":780,"transactions":9,"vwap":2128},"2025-09-02",59.19,59.025002,-0.346,{"date":2195,"open":1278,"high":1692,"low":2196,"close":2197,"change":2198,"percent_change":1244,"volume":756,"transactions":9,"vwap":2197},"2025-08-29",59.621,59.736,0.105,{"date":2200,"open":1698,"high":1598,"low":1650,"close":2201,"change":2202,"percent_change":1366,"volume":2203,"transactions":9,"vwap":2201},"2025-08-28",59.631,-0.24,23600,{"date":2205,"open":1610,"high":2206,"low":1610,"close":2206,"change":2207,"percent_change":591,"volume":1354,"transactions":9,"vwap":2206},"2025-08-27",59.871,0.581,{"date":2209,"open":1674,"high":1771,"low":2210,"close":2045,"change":2211,"percent_change":1420,"volume":2212,"transactions":9,"vwap":2045},"2025-08-26",59.198,-0.104,18000,{"date":2214,"open":2135,"high":2135,"low":2091,"close":2215,"change":2216,"percent_change":2033,"volume":1127,"transactions":9,"vwap":2215},"2025-08-25",59.394,-0.507,{"date":2218,"open":2219,"high":1287,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-22",58.09,59.901,2.031,3.51,47200,{"date":2225,"open":2226,"high":2227,"low":1804,"close":2228,"change":2229,"percent_change":958,"volume":1412,"transactions":9,"vwap":2228},"2025-08-21",57.72,58,57.87,-0.089,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":284,"percent_change":437,"volume":1525,"transactions":9,"vwap":2235},"2025-08-20",58.32,58.35,57.893,57.959,{"date":2237,"open":2031,"high":2238,"low":2031,"close":2239,"change":2240,"percent_change":229,"volume":2241,"transactions":9,"vwap":2239},"2025-08-19",58.48,58.169,0.366,9900,{"date":2243,"open":2244,"high":2244,"low":1870,"close":2245,"change":771,"percent_change":211,"volume":2246,"transactions":9,"vwap":2245},"2025-08-18",58.07,57.803,15100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":1816,"transactions":9,"vwap":2252},"2025-08-15",58.38,58.45,57.865,57.963,-0.505,-0.86,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":392,"volume":1412,"transactions":9,"vwap":2258},"2025-08-14",58.28,58.468,57.99,-0.413,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1759,"transactions":9,"vwap":2264},"2025-08-13",57.8,58.881,1.239,2.15,{"date":2268,"open":2269,"high":2270,"low":1827,"close":2270,"change":2271,"percent_change":2272,"volume":1459,"transactions":9,"vwap":2270},"2025-08-12",56.59,57.642,1.311,2.33,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":362,"volume":2280,"transactions":9,"vwap":2278},"2025-08-11",56.46,56.89,56.192,56.331,0.059,15700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":122,"percent_change":1014,"volume":2287,"transactions":9,"vwap":2286},"2025-08-08",56.17,56.457,55.91,56.272,16000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":834,"volume":2287,"transactions":9,"vwap":2293},"2025-08-07",56.47,56.545,55.935,56.021999,-0.073,{"date":2296,"open":1834,"high":1834,"low":2297,"close":2298,"change":437,"percent_change":1822,"volume":2095,"transactions":9,"vwap":2298},"2025-08-06",56,56.095001,{"date":2300,"open":2301,"high":2302,"low":2292,"close":2303,"change":2304,"percent_change":1539,"volume":2305,"transactions":9,"vwap":2303},"2025-08-05",56.28,56.49,56.455,0.236,10600,{"date":2307,"open":2308,"high":1828,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1453,"transactions":9,"vwap":2309},"2025-08-04",55.52,56.219,0.891,1.61,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2095,"transactions":9,"vwap":2316},"2025-08-01",55.7,54.93,55.328,-0.826,-1.47,{"date":2320,"open":1828,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":221,"volume":2125,"transactions":9,"vwap":2323},"2025-07-31",56.44,56.0099983,56.154,-0.455,{"date":2326,"open":2327,"high":2328,"low":1811,"close":2329,"change":2330,"percent_change":1345,"volume":2165,"transactions":9,"vwap":2329},"2025-07-30",57.33,57.375,56.609,-0.708,{"date":2332,"open":2333,"high":2333,"low":2015,"close":2334,"change":2335,"percent_change":1452,"volume":1922,"transactions":9,"vwap":2334},"2025-07-29",57.64,57.317,-0.134,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1573,"volume":2343,"transactions":9,"vwap":2341},"2025-07-28",57.53,57.63,57.29,57.451,-0.107,21100,{"date":2345,"open":2338,"high":2346,"low":2347,"close":2348,"change":1458,"percent_change":152,"volume":2349,"transactions":9,"vwap":2348},"2025-07-25",57.595,57.15,57.558,37500,{"date":2351,"open":2352,"high":2352,"low":1897,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-24",57.88,57.359,-0.802,-1.38,8300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-23",57.97,58.173,57.892,58.161,0.465,0.81,19500,{"date":2367,"open":2276,"high":2368,"low":2276,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-22",57.786,57.696,0.876,1.54,21200,{"date":2374,"open":2375,"high":2327,"low":2376,"close":2377,"change":2378,"percent_change":1854,"volume":2078,"transactions":9,"vwap":2377},"2025-07-21",57.11,56.78,56.82,-0.148,{"date":2380,"open":2327,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1420,"volume":1808,"transactions":9,"vwap":2383},"2025-07-18",57.38,56.813,56.968,-0.102,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":1581,"volume":1759,"transactions":9,"vwap":2389},"2025-07-17",56.35,57.119,57.07,0.642,{"date":2392,"open":2275,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":122,"volume":2397,"transactions":9,"vwap":2395},"2025-07-16",56.57,55.74,56.428,0.138,16100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2402,"change":2355,"percent_change":2403,"volume":1480,"transactions":9,"vwap":2402},"2025-07-15",57.46,57.489,56.29,-2.39,{"date":2405,"open":1983,"high":2406,"low":2407,"close":2406,"change":456,"percent_change":2072,"volume":2408,"transactions":9,"vwap":2406},"2025-07-14",57.67,57.195,13300,{"date":2410,"open":2411,"high":2412,"low":2327,"close":2413,"change":314,"percent_change":1822,"volume":2414,"transactions":9,"vwap":2413},"2025-07-11",57.62,57.713,57.6,16700,{"date":2416,"open":1897,"high":2417,"low":2418,"close":2359,"change":142,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2359},"2025-07-10",58.282,57.338,0.56,19400,{"date":2422,"open":2413,"high":1841,"low":2423,"close":2004,"change":856,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2004},"2025-07-09",57.328,0.19,13000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":1983,"change":2431,"percent_change":117,"volume":1494,"transactions":9,"vwap":1983},"2025-07-08",56.91,57.75,56.845,0.643,{"date":2433,"open":2434,"high":2406,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":1037,"transactions":9,"vwap":2436},"2025-07-07",57.47,56.783,56.897,-0.858,-1.49,{"date":2440,"open":2441,"high":2442,"low":1889,"close":2443,"change":2444,"percent_change":667,"volume":795,"transactions":9,"vwap":2443},"2025-07-03",57.71,57.885,57.755,0.215,{"date":2446,"open":2447,"high":1983,"low":1819,"close":1983,"change":2448,"percent_change":59,"volume":2449,"transactions":9,"vwap":1983},"2025-07-02",57,0.676,28500,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-01",55.15,57.39,56.864,1.454,2.62,34200,{"date":2459,"open":2308,"high":2308,"low":2460,"close":2461,"change":409,"percent_change":1027,"volume":2462,"transactions":9,"vwap":2461},"2025-06-30",55.25,55.41,23800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2308,"change":409,"percent_change":1027,"volume":2468,"transactions":9,"vwap":2308},"2025-06-27",55.67,55.96,55.245,18400,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-26",54.97,55.63,0.784,1.43,15900,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2475,"transactions":9,"vwap":2480},"2025-06-25",55.28,54.805,54.846,-0.564,-1.02,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2461,"change":122,"percent_change":1014,"volume":2487,"transactions":9,"vwap":2461},"2025-06-24",55.32,55.72,27400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":1252,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-23",54.5,55.16,54.375,1.1,19900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":476,"percent_change":1972,"volume":1823,"transactions":9,"vwap":2500},"2025-06-20",54.7,54.83,54.37,54.56,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":373,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-18",54.3,54.92,54.58,0.39,36800,{"date":2509,"open":2500,"high":2510,"low":2499,"close":2499,"change":2131,"percent_change":943,"volume":1908,"transactions":9,"vwap":2499},"2025-06-17",54.826,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":779,"percent_change":2517,"volume":1867,"transactions":9,"vwap":2516},"2025-06-16",54.95,55.181,54.68,54.86,0.51,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2505,"change":1036,"percent_change":848,"volume":1739,"transactions":9,"vwap":2505},"2025-06-13",55.24,55.3,54.48,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":794,"percent_change":834,"volume":2528,"transactions":9,"vwap":2526},"2025-06-12",55.29,55.56,54.994,13700,{"date":2530,"open":2322,"high":2531,"low":2532,"close":2472,"change":2533,"percent_change":2534,"volume":1846,"transactions":9,"vwap":2472},"2025-06-11",56.11,55.57,-0.227,-0.41,{"date":2536,"open":2472,"high":2537,"low":2308,"close":2538,"change":2539,"percent_change":2083,"volume":2540,"transactions":9,"vwap":2538},"2025-06-10",56.126,55.857,0.458,18500,{"date":2542,"open":2478,"high":2543,"low":2491,"close":2544,"change":2545,"percent_change":1168,"volume":1775,"transactions":9,"vwap":2544},"2025-06-09",55.76,55.399,0.049,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2549},"2025-06-06",55.2,55.35,55.029999,0.766,1.4,16200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1058,"volume":2212,"transactions":9,"vwap":2559},"2025-06-05",54.57,54.85,54.407,54.584,-0.026,{"date":2562,"open":2520,"high":2520,"low":2563,"close":2563,"change":2564,"percent_change":1289,"volume":2343,"transactions":9,"vwap":2563},"2025-06-04",54.61,-0.63,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2520,"change":2083,"percent_change":2570,"volume":2414,"transactions":9,"vwap":2520},"2025-06-03",54.44,55.339,54.39,1.53,{"date":2572,"open":2497,"high":2497,"low":2573,"close":2574,"change":266,"percent_change":401,"volume":1525,"transactions":9,"vwap":2574},"2025-06-02",54.09,54.41,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2498,"change":284,"percent_change":239,"volume":2553,"transactions":9,"vwap":2498},"2025-05-30",54.76,55.058998,54.67,{"date":2581,"open":2557,"high":2582,"low":2583,"close":2582,"change":142,"percent_change":533,"volume":1388,"transactions":9,"vwap":2582},"2025-05-29",55.040001,54.431,{"date":2585,"open":2461,"high":2461,"low":2586,"close":2586,"change":2033,"percent_change":2587,"volume":1980,"transactions":9,"vwap":2586},"2025-05-28",54.72,-1.53,{"date":2589,"open":2590,"high":2532,"low":2591,"close":2532,"change":1627,"percent_change":2592,"volume":1275,"transactions":9,"vwap":2532},"2025-05-27",54.8,54.793,2.04,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":1654,"percent_change":1662,"volume":1545,"transactions":9,"vwap":2597},"2025-05-23",53.84,54.54,54.46,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2505,"change":834,"percent_change":2202,"volume":2603,"transactions":9,"vwap":2505},"2025-05-22",54.47,54.77,54.189,5600,{"date":2605,"open":2486,"high":2486,"low":2606,"close":2606,"change":2607,"percent_change":2608,"volume":887,"transactions":9,"vwap":2606},"2025-05-21",54.71,-1.56,-2.77,{"date":2610,"open":1834,"high":2611,"low":2612,"close":37,"change":794,"percent_change":1654,"volume":920,"transactions":9,"vwap":37},"2025-05-20",56.52,56.18,{"date":2614,"open":2615,"high":2387,"low":2616,"close":2617,"change":794,"percent_change":1654,"volume":1439,"transactions":9,"vwap":2617},"2025-05-19",55.94,55.9,56.34,{"date":2619,"open":2620,"high":2621,"low":2465,"close":2621,"change":1282,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-16",56.060001,56.41,0.79,11900,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":52,"percent_change":2179,"volume":1465,"transactions":9,"vwap":2628},"2025-05-15",55.48,55.985,55.97,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2626,"change":465,"percent_change":1620,"volume":905,"transactions":9,"vwap":2626},"2025-05-14",55.83,55.423,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1168,"volume":2639,"transactions":9,"vwap":2637},"2025-05-13",56.32,55.912,56.040001,0.05,15300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":1354,"transactions":9,"vwap":2645},"2025-05-12",56.39,56.61,55.8,55.99,1.29,2.36,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2497,"change":284,"percent_change":239,"volume":2055,"transactions":9,"vwap":2497},"2025-05-09",55.11,54.457,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2180,"volume":1525,"transactions":9,"vwap":2657},"2025-05-08",54.63,55.153,54.42,54.91,0.8,{"date":2660,"open":2661,"high":2490,"low":2662,"close":2663,"change":1101,"percent_change":107,"volume":1739,"transactions":9,"vwap":2663},"2025-05-07",54.34,53.88,54.11,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":950,"percent_change":1766,"volume":2669,"transactions":9,"vwap":2668},"2025-05-06",53.56,54.26,54.080002,16900,{"date":2671,"open":2672,"high":2673,"low":2573,"close":2674,"change":485,"percent_change":1753,"volume":1908,"transactions":9,"vwap":2674},"2025-05-05",54.19,54.665,54.33,{"date":2676,"open":2500,"high":2586,"low":2677,"close":2586,"change":2364,"percent_change":2678,"volume":1716,"transactions":9,"vwap":2586},"2025-05-02",53.97,1.5,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2094,"percent_change":746,"volume":1739,"transactions":9,"vwap":2684},"2025-05-01",53.79,54.225,53.39,53.91,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":695,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-04-30",53.66,53.82,52.929,53.78,-1.34,18600,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":648,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-04-29",54.099998,54.569,54.51,0.5,11200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1215,"percent_change":667,"volume":1922,"transactions":9,"vwap":2705},"2025-04-28",54.07,54.25,53.733,54.24,{"date":2707,"open":2684,"high":2708,"low":2709,"close":2708,"change":958,"percent_change":211,"volume":1127,"transactions":9,"vwap":2708},"2025-04-25",54.040001,53.7,{"date":2711,"open":2712,"high":2672,"low":2713,"close":2672,"change":974,"percent_change":1471,"volume":1433,"transactions":9,"vwap":2672},"2025-04-24",53.54,53.292,{"date":2715,"open":2490,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":779,"volume":2095,"transactions":9,"vwap":2718},"2025-04-23",54.727,53.149,53.42,0.15,{"date":180,"open":176,"high":2721,"low":176,"close":2722,"change":2622,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},53.32,53.27,1.51,18900]