[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CUBI":3,"homepage-market-summary":31,"stock-historical-CUBI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CUBI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CUSTOMERS BANCORP INC","NYSE",null,"STATE COMMERCIAL BANKS","Customers Bancorp Inc is a bank holding company conducting banking activities through its wholly owned subsidiary, Customers Bank. The Bank provides commercial and consumer customers the stability of a regulated financial institution supported by risk management. It serves commercial and corporate businesses nationwide, including healthcare, real estate, specialty finance, fund finance, technology and venture capital banking, mortgage finance and commercial equipment financing, and provides payments and treasury services. The Bank also serves consumers through its branch network, offering residential mortgages and personal loan and deposit products, including Banking-as-a-Service, with services delivered predominantly in Southeastern and Central Pennsylvania, New York, and other states.","869","West Reading, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},75.47,75.03,76.3,74.97,74.03,1.44,1.95,421700.510618,10266,75.4465,84.375,59.34,338847.3514588008,64.4,3661,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},47.97,332541,121377585.216159,55.74,"2025-04-23",[183,184,194,205,216,226,237,248,259,270,281,292,303,314,324,332,342,352,363,374,385,396,406,417,428,438,447,458,466,477,488,499,510,521,531,541,550,559,568,578,586,594,605,615,625,633,642,650,660,670,681,690,701,711,721,730,738,747,754,761,769,777,786,794,800,807,815,821,829,836,843,851,860,865,872,881,888,895,902,910,914,922,929,936,943,950,959,968,976,984,992,1001,1009,1014,1023,1030,1035,1042,1050,1056,1064,1073,1080,1088,1095,1101,1108,1115,1122,1129,1137,1144,1153,1158,1167,1171,1177,1183,1190,1196,1201,1208,1215,1222,1230,1237,1246,1254,1263,1271,1279,1287,1294,1301,1307,1316,1324,1331,1339,1347,1356,1365,1373,1382,1388,1395,1403,1411,1418,1424,1431,1438,1445,1453,1462,1470,1478,1486,1492,1497,1505,1512,1521,1528,1531,1536,1542,1547,1554,1561,1569,1575,1580,1588,1594,1601,1607,1615,1622,1627,1634,1638,1643,1648,1651,1656,1660,1667,1674,1683,1690,1696,1701,1706,1710,1715,1721,1725,1731,1738,1745,1749,1756,1762,1769,1776,1784,1789,1794,1798,1805,1812,1819,1826,1833,1841,1850,1857,1865,1873,1880,1888,1895,1902,1909,1915,1921,1928,1935,1939,1946,1952,1958,1963,1970,1975,1982,1990,1997,2004,2010,2017,2026,2032,2039,2044,2052,2060,2066,2073,2080,2085,2090,2097,2102,2107,2114,2119,2123,2129,2134,2140,2149,2156,2161,2168,2175,2180,2187,2196,2202,2207,2214,2223,2230,2235,2241,2247,2254,2260,2265,2274,2280,2285,2289,2295,2300,2306,2312,2319,2326,2333,2339,2348,2354,2359,2367,2372,2378,2383,2391,2398,2406,2415,2423,2429,2435,2441,2447,2451,2459,2464,2469,2474,2481,2488,2494,2501,2509,2516,2524,2532,2539,2547,2554,2561,2567,2573,2580,2588,2595,2602,2611,2619,2627,2633,2641,2648,2654,2660,2667,2676,2684,2691,2696,2704,2711,2719,2727,2732,2740,2746,2754,2760,2767,2773,2780,2784,2790,2798,2805,2814,2821,2826,2833],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",73.19,74.05,71.585,0.03,0.04,582209.629901,9886,72.9395,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",74.72,75.08,73.79,74,-0.52,-0.7,198951.538503,5368,74.1376,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",75.91,76.405,73.965,74.52,-1.27,-1.68,236274.617368,6894,74.6502,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":211,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",77.08,77.18,75.76,75.79,-1.65,217126.201439,6346,76.1156,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",77.54,77.92,76.865,77.06,0.23,0.3,263496.322483,6256,77.229,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",77.33,77.36,76.07,76.83,0.11,0.14,217655.327434,6178,76.8179,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",77.29,78.01,76.54,76.72,-0.63,-0.81,260054.129181,7011,77.0897,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",79.25,79.605,77.34,77.35,-1.52,-1.93,327343.999819,9561,78.0222,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",78.21,79.18,77.95,78.87,1.26,1.62,235479.964288,6742,78.8533,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",77.25,77.935,76.965,77.61,-0.37,-0.47,794053.096104,6269,77.5393,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",79.05,79.15,77.71,77.98,-0.16,-0.2,284941.68874,7812,78.29,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",78.48,78.81,76.2,78.14,-0.69,-0.88,332068.822505,9942,77.8647,{"date":315,"open":316,"high":317,"low":251,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",79.22,79.58,78.83,-0.08,-0.1,258062.420892,7642,78.8429,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":189,"percent_change":190,"volume":329,"transactions":330,"vwap":331},"2026-09-14",78.52,79.48,78.91,225964.118925,7662,78.9562,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":189,"volume":339,"transactions":340,"vwap":341},"2026-09-11",79.98,80.365,77.57,78.88,0.02,245709.56892,6224,78.7444,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":68,"volume":349,"transactions":350,"vwap":351},"2026-09-10",78.3,79,77,78.86,0.7,184854.826605,6653,78.4545,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",78.03,78.34,77.045,78.16,-0.58,-0.74,271705.348433,8070,77.8775,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",80.15,80.255,78.39,78.74,-2.33,-2.87,321386.471682,9439,79.0104,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",79.13,81.09,79.06,81.07,1.43,1.8,257067.536875,7030,80.623,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",79.19,80.57,78.85,79.64,0.98,1.25,226835.819382,6049,79.4564,{"date":397,"open":346,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",79.66,76.895,78.66,2.24,2.93,287008.153762,7731,78.7397,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",77.62,78.195,75.8896,76.42,-1.76,-2.25,248344.183991,7356,76.5065,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",78.63,78.65,77.39,78.18,-0.4,-0.51,155840.654753,4872,78.2491,{"date":429,"open":273,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",79.5885,78.45,78.58,-0.45,-0.57,189236.300681,7185,78.8397,{"date":439,"open":251,"high":440,"low":441,"close":442,"change":54,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",79.6,77.01,79.03,0.62,260244.469536,7479,78.9905,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",78.68,78.735,78.1628,78.54,0.24,0.31,156170.103488,5695,78.4767,{"date":459,"open":460,"high":460,"low":461,"close":344,"change":309,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",79.34,78.28,-0.87,141456.843903,9519,78.4713,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",79.76,80.75,78.94,78.99,-0.8,-1,141042.030746,8730,79.3136,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",80.41,80.88,79.17,79.79,0.22,0.28,281627.970976,10777,79.7864,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",78.6,79.69,77.7689,79.57,0.82,1.04,196105.260581,9157,79.2389,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",80.77,80.86,78.55,78.75,-2.01,-2.49,283437.249063,7346,79.1217,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",82.02,82.2,80.65,80.76,-1.35,-1.64,257219.95782,9002,81.0533,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":412,"volume":528,"transactions":529,"vwap":530},"2026-08-17",83.31,84.21,81.86,82.11,-1.47,205581.94167,5816,82.6425,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":483,"volume":538,"transactions":539,"vwap":540},"2026-08-14",83.27,84.03,82.5,83.58,0.18,272746.972544,5796,83.5541,{"date":542,"open":543,"high":26,"low":544,"close":545,"change":546,"percent_change":160,"volume":547,"transactions":548,"vwap":549},"2026-08-13",83.42,82.811,83.4,0.61,247092.450895,5582,83.4489,{"date":551,"open":552,"high":553,"low":513,"close":554,"change":555,"percent_change":319,"volume":556,"transactions":557,"vwap":558},"2026-08-12",83.02,83.48,82.79,-0.07,182313.886747,5114,82.8061,{"date":560,"open":561,"high":543,"low":562,"close":563,"change":564,"percent_change":546,"volume":565,"transactions":566,"vwap":567},"2026-08-11",82.76,81.837,82.86,0.5,254999.019552,8546,82.9864,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":153,"volume":575,"transactions":576,"vwap":577},"2026-08-10",81.72,82.52,81.5,82.36,0.29,160263.040686,6209,82.1235,{"date":579,"open":525,"high":580,"low":581,"close":582,"change":338,"percent_change":338,"volume":583,"transactions":584,"vwap":585},"2026-08-07",82.71,81.42,82.07,169274.741599,5770,82.2312,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":255,"volume":592,"transactions":593,"vwap":582},"2026-08-06",83.21,81.67,82.05,-0.67,246423.226998,6891,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",83.75,83.95,82.38,82.72,-0.93,-1.11,319943.572699,8486,82.769,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",80.69,83.84,83.65,3.1,3.85,568190.549314,11852,83.1525,{"date":616,"open":617,"high":618,"low":409,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",78.23,81.01,80.55,1.87,2.38,334853.546585,7874,80.032,{"date":626,"open":449,"high":627,"low":628,"close":449,"change":629,"percent_change":546,"volume":630,"transactions":631,"vwap":632},"2026-07-31",78.95,76.8401,0.48,209750.313588,4997,78.3816,{"date":634,"open":345,"high":635,"low":636,"close":637,"change":638,"percent_change":358,"volume":639,"transactions":640,"vwap":641},"2026-07-30",79.216,78.06,78.2,-0.46,201790.651477,4860,78.4849,{"date":643,"open":419,"high":644,"low":645,"close":400,"change":600,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",79.55,78.25,-1.17,334817.663957,8903,78.8783,{"date":651,"open":400,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",79.62,78.4001,79.59,0.93,1.18,232940.066332,6916,79.3019,{"date":661,"open":662,"high":663,"low":664,"close":400,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",76.92,79.5385,76.91,2.14,2.8,347092.776859,8354,78.5147,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",75.63,77.69,74.32,76.52,0.43,0.57,428409.863189,8648,76.6992,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":423,"percent_change":200,"volume":687,"transactions":688,"vwap":689},"2026-07-23",75.43,76.17,74.89,76.09,272740.24714,7916,75.6977,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",76.6,76.96,75.82,76.49,-0.56,-0.73,301900.33262,9446,76.3316,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":153,"volume":708,"transactions":709,"vwap":710},"2026-07-21",76.8,77.48,75.89,77.05,0.27,303703.813846,6678,76.8211,{"date":712,"open":713,"high":645,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",78.15,76.69,76.78,-1.53,-1.95,223953.398465,6702,77.113,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",78.72,79.4,77.51,78.31,-1.44,-1.81,275700,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",77.21,80.52,79.75,2.74,3.56,427800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",76.85,77.97,76.33,77.010002,0.72,0.94,315500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":244,"percent_change":537,"volume":753,"transactions":9,"vwap":752},"2026-07-14",76.58,76.94,75.96,76.29,200700,{"date":755,"open":756,"high":757,"low":221,"close":758,"change":288,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-13",76.19,76.65,76.15,-0.61,160600,{"date":762,"open":763,"high":264,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",76.31,76.13,76.62,0.54,0.71,158100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":766,"volume":776,"transactions":9,"vwap":774},"2026-07-09",75.7,77.53,75.66,76.080002,0.41,318900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",76.28,76.45,74.7,75.67,-0.99,-1.29,333800,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",78.099998,78.51,76.66,-1.42,-1.82,346900,{"date":795,"open":264,"high":796,"low":264,"close":797,"change":798,"percent_change":629,"volume":799,"transactions":9,"vwap":797},"2026-07-06",78.62,78.080002,0.37,518700,{"date":801,"open":802,"high":803,"low":750,"close":296,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":296},"2026-07-02",80.16,80.71,-2.16,-2.7,441300,{"date":808,"open":316,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",81.44,79.099998,79.87,0.77,0.97,533100,{"date":816,"open":810,"high":734,"low":817,"close":810,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-06-30",78.36,-0.02,-0.03,412700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":369,"volume":828,"transactions":9,"vwap":826},"2026-06-29",79.71,80.58,78.53,79.12,-1.89,405700,{"date":830,"open":831,"high":832,"low":345,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",80,81.010002,1.56,1.96,819300,{"date":837,"open":367,"high":838,"low":367,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",79.92,79.45,0.81,1.03,236500,{"date":844,"open":318,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",79.36,77.96,78.64,0.85,1.09,305300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",76.5,77.94,74.87,77.79,1.6,2.1,274000,{"date":861,"open":307,"high":862,"low":758,"close":756,"change":128,"percent_change":863,"volume":864,"transactions":9,"vwap":756},"2026-06-22",77.089996,0.53,246473,{"date":866,"open":867,"high":742,"low":868,"close":221,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":221},"2026-06-18",75.71,75.010002,0.83,1.11,504400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",76.099998,77.12,74.17,74.96,-1.5,-1.96,347400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":113,"percent_change":113,"volume":887,"transactions":9,"vwap":886},"2026-06-16",77.31,77.73,76.010002,76.46,280300,{"date":889,"open":347,"high":317,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",76.26,76.47,-1.74,-2.22,210000,{"date":896,"open":854,"high":897,"low":898,"close":272,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":272},"2026-06-12",78.69,77.66,0.99,1.28,159100,{"date":903,"open":253,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",77.41,75.27,77.22,1.31,1.73,181000,{"date":911,"open":751,"high":743,"low":912,"close":207,"change":546,"percent_change":840,"volume":913,"transactions":9,"vwap":207},"2026-06-10",75.59,204700,{"date":915,"open":916,"high":862,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",74.99,74.4,75.3,1.12,1.51,241600,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":454,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-08",74.29,75.059998,74.18,0.42,289000,{"date":930,"open":868,"high":925,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",73.83,73.87,-1.06,-1.41,325100,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":401,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-04",73.32,75.49,74.93,3.08,476900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":222,"percent_change":893,"volume":949,"transactions":9,"vwap":948},"2026-06-03",73.57,73.74,71.94,72.69,431800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",72.83,74.92,72.82,74.34,1.5,2.06,266700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",74.67,75,72.7,72.84,-2.3,-3.06,598300,{"date":969,"open":970,"high":694,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",75.22,74.49,75.14,-0.23,-0.31,505500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":783,"volume":983,"transactions":9,"vwap":981},"2026-05-28",75.54,75.83,74.47,75.37,-0.75,222900,{"date":985,"open":772,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",77.88,75.78,76.12,-1.03,-1.34,296300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",75.8,77.82,75.75,77.15,2,2.66,281300,{"date":1002,"open":773,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",76,74.98,75.15,-0.54,-0.71,297200,{"date":1010,"open":868,"high":996,"low":924,"close":1011,"change":123,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",75.69,0.33,232100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",73.64,75.94,72.93,75.44,2.16,2.95,265800,{"date":1024,"open":1025,"high":938,"low":1026,"close":1027,"change":1028,"percent_change":869,"volume":1029,"transactions":9,"vwap":1027},"2026-05-19",72.62,71.37,73.28,0.6,267600,{"date":1031,"open":1032,"high":946,"low":1032,"close":1033,"change":707,"percent_change":798,"volume":1034,"transactions":9,"vwap":1033},"2026-05-18",72.22,72.68,313300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":727,"percent_change":717,"volume":1041,"transactions":9,"vwap":1040},"2026-05-15",73.72,74.13,71.66,72.41,239400,{"date":1043,"open":1044,"high":1045,"low":954,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",73.31,74.28,73.85,1.23,1.69,288800,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1025,"change":784,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1025},"2026-05-13",73.54,72.099998,-1.75,439000,{"date":1057,"open":1058,"high":876,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",73.9,71.61,73.91,-0.21,-0.28,357000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",77.52,77.65,73.94,74.12,-3.14,-4.06,525700,{"date":1074,"open":645,"high":645,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-08",76.76,77.26,-0.65,-0.83,305200,{"date":1081,"open":1082,"high":831,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",78.98,77.78,77.91,-0.33,-0.42,316100,{"date":1089,"open":986,"high":1090,"low":1091,"close":1092,"change":495,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-06",79.029999,77.75,78.24,1.35,462600,{"date":1096,"open":703,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":68,"volume":983,"transactions":9,"vwap":1099},"2026-05-05",78.089996,76.24,77.2,0.69,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":434,"percent_change":359,"volume":1107,"transactions":9,"vwap":1106},"2026-05-04",76.53,77.74,75.73,76.51,361600,{"date":1109,"open":1110,"high":986,"low":1111,"close":1112,"change":840,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-01",76.32,75.51,77.080002,1.06,315900,{"date":1116,"open":868,"high":1117,"low":877,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-30",77.07,76.27,0.45,0.59,312200,{"date":1123,"open":740,"high":1124,"low":1125,"close":694,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":694},"2026-04-29",77.45,75.35,-1.32,-1.71,305000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":473,"volume":1136,"transactions":9,"vwap":1134},"2026-04-28",78.22,78.78,76.77,77.14,-0.78,296900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":229,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":229},"2026-04-27",75.34,78.46,3.54,4.76,573300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-24",75.95,78,72.76,74.38,-3.09,-3.99,691900,{"date":1154,"open":715,"high":1083,"low":756,"close":1155,"change":1156,"percent_change":919,"volume":1157,"transactions":9,"vwap":1155},"2026-04-23",77.47,0.86,263700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-22",77.43,77.85,76.34,76.61,-0.34,-0.44,208700,{"date":1168,"open":419,"high":1082,"low":252,"close":1169,"change":791,"percent_change":728,"volume":1170,"transactions":9,"vwap":1169},"2026-04-21",76.95,274500,{"date":1172,"open":743,"high":470,"low":1173,"close":1174,"change":1175,"percent_change":1047,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",76.75,78.37,0.95,182700,{"date":1178,"open":715,"high":845,"low":252,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",77.42,1.81,2.39,428100,{"date":1184,"open":221,"high":1185,"low":1186,"close":1187,"change":287,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-16",76.37,75.31,75.61,-0.49,245000,{"date":1191,"open":774,"high":692,"low":1192,"close":1193,"change":190,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-15",75.13,75.98,0.05,305900,{"date":1197,"open":1198,"high":1103,"low":1016,"close":1017,"change":1199,"percent_change":380,"volume":1200,"transactions":9,"vwap":1017},"2026-04-14",74.91,1.07,334600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":855,"change":1206,"percent_change":61,"volume":1207,"transactions":9,"vwap":855},"2026-04-13",73.45,75.019997,73.029999,0.88,351800,{"date":1209,"open":781,"high":781,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",73.44,73.99,-0.96,-1.28,236200,{"date":1216,"open":1217,"high":1011,"low":1218,"close":1219,"change":1220,"percent_change":833,"volume":1221,"transactions":9,"vwap":1219},"2026-04-09",73.7,73.68,74.95,1.15,763900,{"date":1223,"open":1224,"high":1225,"low":198,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-08",74.56,75.6,73.8,2.08,2.9,420600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":338,"percent_change":189,"volume":1236,"transactions":9,"vwap":1235},"2026-04-07",71.36,72.089996,70.91,71.72,225000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-06",70.45,71.8,69.89,71.7,1.29,1.83,202500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1006,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-02",69.36,70.97,68.99,70.41,-0.76,384100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",70.28,71.51,69.54,70.95,1.54,2.22,257200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1020,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-31",68.26,69.7,67.56,69.41,3.21,369300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":759,"volume":1278,"transactions":9,"vwap":1276},"2026-03-30",68.25,68.63,67.18,67.25,-0.41,374100,{"date":1280,"open":1281,"high":1282,"low":1275,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-27",68.44,68.56,67.66,-1.31,-1.9,206200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":423,"percent_change":358,"volume":1293,"transactions":9,"vwap":1292},"2026-03-26",68.78,69.32,68.39,68.97,228800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":392,"percent_change":1244,"volume":1300,"transactions":9,"vwap":1299},"2026-03-25",68.68,69.72,68.29,69.37,412100,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":744,"percent_change":1199,"volume":1306,"transactions":9,"vwap":1305},"2026-03-24",65.73,69.24,68.12,287300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",68.059998,69,67.17,67.4,1.17,1.77,417300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":244,"volume":1323,"transactions":9,"vwap":1321},"2026-03-20",66.11,66.72,65.18,66.23,0.09,1020700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":443,"percent_change":1175,"volume":1330,"transactions":9,"vwap":1329},"2026-03-19",64.99,66.8,64.31,66.14,476100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":309,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-18",66.12,66.6,65.38,65.52,-1.04,425100,{"date":1340,"open":1341,"high":1342,"low":1333,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-17",67.19,67.54,66.21,-0.17,-0.26,301200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-16",65.78,68.089996,64.96,66.38,1.66,2.56,455100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-13",66.93,66.95,64.6,64.72,-1.78,-2.68,298500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1061,"volume":1372,"transactions":9,"vwap":1370},"2026-03-12",65.089996,66.98,64.82,66.5,-0.14,471800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-11",66.81,67.15,65.37,66.64,-0.32,-0.48,317300,{"date":1383,"open":1384,"high":1296,"low":1385,"close":1386,"change":555,"percent_change":320,"volume":1387,"transactions":9,"vwap":1386},"2026-03-10",66.83,65.42,66.96,401500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1277,"percent_change":759,"volume":1394,"transactions":9,"vwap":1393},"2026-03-09",65.85,67.88,63.75,67.029999,437700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":791,"volume":1402,"transactions":9,"vwap":1400},"2026-03-06",67.46,67.7,65.24,67.44,-0.97,555200,{"date":1404,"open":1405,"high":1406,"low":1342,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",69.44,70.089996,68.41,-1.85,-2.63,424700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":546,"percent_change":1206,"volume":1417,"transactions":9,"vwap":1416},"2026-03-04",70.15,70.72,69.49,70.26,358600,{"date":1419,"open":1420,"high":1421,"low":1329,"close":1422,"change":1120,"percent_change":848,"volume":1423,"transactions":9,"vwap":1422},"2026-03-03",67.12,70.23,69.65,721200,{"date":1425,"open":1426,"high":1415,"low":1427,"close":1428,"change":277,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-02",66.7,65.92,69.059998,2.4,710000,{"date":1432,"open":1433,"high":1434,"low":1386,"close":1400,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1400},"2026-02-27",70.010002,70.5,-4.57,-6.35,759800,{"date":1439,"open":1240,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":453,"volume":1444,"transactions":9,"vwap":1442},"2026-02-26",72.88,70.8,72.010002,0.17,213100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1314,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-25",70.62,72.029999,69.56,71.84,2.53,242900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-24",69.58,70.36,68.64,70.07,0.47,0.68,243000,{"date":1463,"open":1148,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-23",73.38,68.28,69.6,-3.36,-4.61,472600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":495,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-20",71.79,73.059998,70.65,72.96,1.45,354700,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-19",73.12,71,71.92,-1.8,-2.44,390600,{"date":1487,"open":1226,"high":1488,"low":1489,"close":1037,"change":1490,"percent_change":1379,"volume":1491,"transactions":9,"vwap":1037},"2026-02-18",75.17,73.3,-0.24,316800,{"date":1493,"open":1148,"high":1494,"low":1033,"close":1495,"change":1047,"percent_change":1048,"volume":1496,"transactions":9,"vwap":1495},"2026-02-17",74.26,73.96,535000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1113,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-13",71.4,73.019997,70.21,72.73,1.48,260200,{"date":1506,"open":1507,"high":1060,"low":1508,"close":1509,"change":1460,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-12",72.34,69.71,71.67,0.96,566700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-11",74.2,74.73,69.51,70.99,-2.15,-2.94,608800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":369,"percent_change":1150,"volume":1527,"transactions":9,"vwap":1526},"2026-02-10",75.099998,76.14,72.64,73.14,394700,{"date":1529,"open":220,"high":664,"low":918,"close":16,"change":255,"percent_change":933,"volume":1530,"transactions":9,"vwap":16},"2026-02-09",332200,{"date":1532,"open":221,"high":714,"low":1533,"close":779,"change":1086,"percent_change":1534,"volume":1535,"transactions":9,"vwap":779},"2026-02-06",74.099998,-0.55,647700,{"date":1537,"open":825,"high":1538,"low":885,"close":1539,"change":517,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-05",79.63,76.7,-2.09,512100,{"date":1543,"open":400,"high":1544,"low":286,"close":355,"change":1545,"percent_change":1545,"volume":1546,"transactions":9,"vwap":355},"2026-02-04",80.72,0,500400,{"date":1548,"open":1549,"high":570,"low":1550,"close":355,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":355},"2026-02-03",79.96,76.74,-1.24,-1.56,549400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":317,"change":1559,"percent_change":767,"volume":1560,"transactions":9,"vwap":317},"2026-02-02",78.9,81.52,78.47,0.56,518300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1322,"volume":1568,"transactions":9,"vwap":1566},"2026-01-30",78.49,79.91,78.32,79.019997,0.07,406100,{"date":1570,"open":346,"high":1566,"low":1571,"close":627,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":627},"2026-01-29",75.93,2.44,3.19,415600,{"date":1576,"open":1193,"high":1577,"low":1193,"close":1106,"change":1028,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1106},"2026-01-28",77.87,0.79,237000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":207,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":207},"2026-01-27",76.81,77.5,74.84,-1.61,-2.08,219000,{"date":1589,"open":1590,"high":432,"low":782,"close":1066,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1066},"2026-01-26",75.88,3,4.03,645800,{"date":1595,"open":662,"high":1596,"low":1597,"close":210,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":210},"2026-01-23",77.99,72.21,-6.69,-8.24,936400,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":103,"percent_change":276,"volume":1606,"transactions":9,"vwap":1605},"2026-01-22",80.31,82.56,81.21,455800,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-21",75.9,80.96,80.2,4.82,6.39,357500,{"date":1616,"open":1617,"high":420,"low":972,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-20",76.99,75.38,-3.08,-3.93,274600,{"date":1623,"open":328,"high":1624,"low":355,"close":1140,"change":1625,"percent_change":1164,"volume":1626,"transactions":9,"vwap":1140},"2026-01-16",79.78,-0.27,277400,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":380,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-15",77.24,79.32,78.73,1.85,238500,{"date":1635,"open":714,"high":408,"low":751,"close":1636,"change":190,"percent_change":1194,"volume":1637,"transactions":9,"vwap":1636},"2026-01-14",77.3,211400,{"date":1639,"open":229,"high":1092,"low":1640,"close":1076,"change":1641,"percent_change":1062,"volume":1642,"transactions":9,"vwap":1076},"2026-01-13",77.13,-0.22,163700,{"date":1644,"open":1629,"high":308,"low":1645,"close":704,"change":310,"percent_change":1646,"volume":1647,"transactions":9,"vwap":704},"2026-01-12",76.82,-1.12,219100,{"date":1649,"open":724,"high":1564,"low":1577,"close":817,"change":1252,"percent_change":1212,"volume":1650,"transactions":9,"vwap":817},"2026-01-09",220000,{"date":1652,"open":1653,"high":1654,"low":1653,"close":826,"change":655,"percent_change":61,"volume":1655,"transactions":9,"vwap":826},"2026-01-08",78.17,79.99,233700,{"date":1657,"open":875,"high":305,"low":1075,"close":1658,"change":90,"percent_change":1659,"volume":1621,"transactions":9,"vwap":1658},"2026-01-07",78.19,1.32,{"date":1661,"open":1662,"high":1663,"low":1111,"close":1664,"change":899,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-06",76.55,77.89,77.17,1.3,424400,{"date":1668,"open":1533,"high":1134,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-05",73.95,76.18,1.68,2.26,375100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-02",73.15,74.6,71.9,74.5,1.38,1.89,264900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1480,"change":1062,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1480},"2025-12-31",73.47,73.53,72.5,-0.38,241900,{"date":1691,"open":953,"high":19,"low":1440,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-30",73.4,-1.49,-1.99,283400,{"date":1697,"open":1698,"high":764,"low":1699,"close":685,"change":1135,"percent_change":989,"volume":1700,"transactions":9,"vwap":685},"2025-12-29",75.68,74.31,254500,{"date":1702,"open":1703,"high":862,"low":1186,"close":782,"change":472,"percent_change":1704,"volume":1705,"transactions":9,"vwap":782},"2025-12-26",77.059998,-1.05,193800,{"date":1707,"open":1708,"high":1708,"low":891,"close":891,"change":1545,"percent_change":1545,"volume":1709,"transactions":9,"vwap":891},"2025-12-25",76.48,150555,{"date":1711,"open":1708,"high":1712,"low":771,"close":891,"change":108,"percent_change":1713,"volume":1714,"transactions":9,"vwap":891},"2025-12-24",76.9,0.08,150600,{"date":1716,"open":1717,"high":1099,"low":763,"close":1718,"change":201,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-23",76.79,76.41,-0.91,324900,{"date":1722,"open":885,"high":741,"low":1192,"close":1723,"change":900,"percent_change":1048,"volume":1724,"transactions":9,"vwap":1723},"2025-12-22",77.11,451800,{"date":1726,"open":1727,"high":1092,"low":1728,"close":979,"change":1586,"percent_change":1729,"volume":1730,"transactions":9,"vwap":979},"2025-12-19",77.56,75.65,-2.67,1754500,{"date":1732,"open":1733,"high":1734,"low":940,"close":1084,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1084},"2025-12-18",75.11,78.33,3.26,4.37,745600,{"date":1739,"open":1740,"high":961,"low":1741,"close":1742,"change":956,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-17",73.25,72.81,74.65,2.05,547000,{"date":1746,"open":1669,"high":980,"low":1676,"close":1676,"change":1747,"percent_change":1380,"volume":1748,"transactions":9,"vwap":1676},"2025-12-16",-0.35,414000,{"date":1750,"open":1217,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":767,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",74.57,72.98,73.5,0.52,376900,{"date":1757,"open":1203,"high":1758,"low":1759,"close":1752,"change":819,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1752},"2025-12-12",73.88,72,-0.04,291500,{"date":1763,"open":1764,"high":1068,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-11",71.53,73.010002,1.36,1.9,654500,{"date":1770,"open":1771,"high":1752,"low":1310,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-10",69.34,71.65,1.75,2.5,374400,{"date":1777,"open":1778,"high":1779,"low":1258,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-09",70.37,71.99,69.9,-1.07,-1.51,249500,{"date":1785,"open":1517,"high":1786,"low":1787,"close":1249,"change":338,"percent_change":189,"volume":1788,"transactions":9,"vwap":1249},"2025-12-08",72.25,70.67,357100,{"date":1790,"open":1791,"high":1792,"low":1458,"close":1259,"change":1344,"percent_change":1490,"volume":1793,"transactions":9,"vwap":1259},"2025-12-05",70.82,71.15,224500,{"date":1795,"open":1481,"high":952,"low":1796,"close":1797,"change":1443,"percent_change":453,"volume":1034,"transactions":9,"vwap":1797},"2025-12-04",70.51,71.12,{"date":1799,"open":1800,"high":1481,"low":1801,"close":1259,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1259},"2025-12-03",68.48,67.21,2.55,3.73,524400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":190,"percent_change":108,"volume":1811,"transactions":9,"vwap":1810},"2025-12-02",68.84,69.010002,67.75,68.4,198400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1006,"percent_change":1135,"volume":1818,"transactions":9,"vwap":1817},"2025-12-01",68.16,69.46,67.6,68.36,243600,{"date":1820,"open":1268,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":555,"volume":1825,"transactions":9,"vwap":1823},"2025-11-28",69.43,68.54,68.9,-0.05,128500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1688,"percent_change":1534,"volume":1832,"transactions":9,"vwap":1831},"2025-11-26",68.94,70.050003,68.67,68.95,343000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":957,"volume":1840,"transactions":9,"vwap":1838},"2025-11-25",67.94,70.44,67.089996,69.33,1.4,200100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-24",65.97,68.15,64.93,67.93,1.94,2.94,416000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1743,"percent_change":1269,"volume":1856,"transactions":9,"vwap":1855},"2025-11-21",64.11,66.75,63.44,65.99,224900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":933,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-20",65.96,66.66,63.66,63.94,-1.63,259200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":495,"volume":1872,"transactions":9,"vwap":1870},"2025-11-19",64.47,65.59,64.21,65,0.67,242100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":819,"percent_change":1824,"volume":1879,"transactions":9,"vwap":1878},"2025-11-18",63.9,65.17,63.56,64.33,216300,{"date":1881,"open":1319,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-17",67.22,64.07,64.36,-2.43,-3.64,272200,{"date":1889,"open":1890,"high":1376,"low":1891,"close":1890,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2025-11-14",66.79,65.55,-0.29,-0.43,203600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1625,"percent_change":423,"volume":1901,"transactions":9,"vwap":1900},"2025-11-13",66.9,67.96,66.32,67.080002,211700,{"date":1903,"open":1904,"high":1905,"low":1341,"close":1906,"change":1907,"percent_change":1625,"volume":1908,"transactions":9,"vwap":1906},"2025-11-12",67.86,69.080002,67.35,-0.18,243800,{"date":1910,"open":1800,"high":1304,"low":1911,"close":1912,"change":1913,"percent_change":990,"volume":1914,"transactions":9,"vwap":1912},"2025-11-11",67.37,67.53,-0.92,220200,{"date":1916,"open":1283,"high":1297,"low":1917,"close":1918,"change":1919,"percent_change":1659,"volume":1920,"transactions":9,"vwap":1918},"2025-11-10",67.59,68.45,0.89,257500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1267,"change":1919,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1267},"2025-11-07",66.41,67.62,65.25,1.33,200400,{"date":1929,"open":1930,"high":1809,"low":1931,"close":1932,"change":600,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-06",67.5,66.050003,66.67,-1.38,224300,{"date":1936,"open":1375,"high":1898,"low":1937,"close":1816,"change":1871,"percent_change":47,"volume":1938,"transactions":9,"vwap":1816},"2025-11-05",66.4,347800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1358,"change":1781,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1358},"2025-11-04",67.14,67.51,66.34,-1.57,313800,{"date":1947,"open":1368,"high":1948,"low":1949,"close":1950,"change":1206,"percent_change":907,"volume":1951,"transactions":9,"vwap":1950},"2025-11-03",68.019997,65.91,68,249000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1420,"change":1371,"percent_change":1061,"volume":1957,"transactions":9,"vwap":1420},"2025-10-31",66.86,67.55,66.010002,272400,{"date":1959,"open":1917,"high":1831,"low":1960,"close":1961,"change":1641,"percent_change":1085,"volume":1962,"transactions":9,"vwap":1961},"2025-10-30",66.22,67.26,307400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":697,"percent_change":1781,"volume":1969,"transactions":9,"vwap":1968},"2025-10-29",68.58,69.94,66.94,67.48,302800,{"date":1971,"open":1823,"high":1823,"low":1972,"close":1973,"change":309,"percent_change":473,"volume":1974,"transactions":9,"vwap":1973},"2025-10-28",67.24,68.21,253100,{"date":1976,"open":1977,"high":1978,"low":1823,"close":1823,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1823},"2025-10-27",70.89,72.38,-1.21,-1.73,337500,{"date":1983,"open":1984,"high":1985,"low":1350,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-24",68.79,71.52,70.11,4.56,6.96,750600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1891,"change":1260,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1891},"2025-10-23",64.35,65.82,63.57,2.41,424000,{"date":1998,"open":1999,"high":1377,"low":2000,"close":2001,"change":1212,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-22",64.97,63.7,64.010002,-1.48,255400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1999,"change":1459,"percent_change":39,"volume":2009,"transactions":9,"vwap":1999},"2025-10-21",64.55,65.13,64.019997,206600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":957,"percent_change":2016,"volume":1934,"transactions":9,"vwap":2015},"2025-10-20",62.91,64.87,62.76,64.5,3.3,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-17",61.75,62.67,60.41,62.44,1.92,3.17,361800,{"date":2027,"open":1349,"high":1931,"low":27,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-16",60.52,-5.96,-8.97,442000,{"date":2033,"open":1924,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1344,"volume":2038,"transactions":9,"vwap":2036},"2025-10-15",67.95,65.39,66.48,-0.11,243400,{"date":2040,"open":1869,"high":1941,"low":2041,"close":2042,"change":1767,"percent_change":1848,"volume":2043,"transactions":9,"vwap":2042},"2025-10-14",63.53,66.59,248700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":68,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-13",64.54,65.059998,64.059998,64.69,1.41,201300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1213,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-10",65.58,66.33,63.77,63.79,-1.97,429000,{"date":2061,"open":2046,"high":2062,"low":2063,"close":2064,"change":766,"percent_change":2065,"volume":746,"transactions":9,"vwap":2064},"2025-10-09",65.34,64.040001,65.07,0.84,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":989,"percent_change":1944,"volume":2072,"transactions":9,"vwap":2071},"2025-10-08",65.84,66.18,64.44,64.53,160800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1892,"percent_change":1165,"volume":2079,"transactions":9,"vwap":2078},"2025-10-07",65.86,66.53,65.44,65.56,229000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1390,"change":1680,"percent_change":665,"volume":1908,"transactions":9,"vwap":1390},"2025-10-06",65.050003,66.99,64.46,{"date":2086,"open":1360,"high":2054,"low":2087,"close":1867,"change":2088,"percent_change":123,"volume":2089,"transactions":9,"vwap":1867},"2025-10-03",64.17,0.16,357400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1328,"change":2095,"percent_change":1892,"volume":2096,"transactions":9,"vwap":1328},"2025-10-02",64.23,64.65,63.76,-0.19,229300,{"date":2098,"open":2099,"high":2077,"low":2001,"close":2015,"change":462,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2015},"2025-10-01",65.28,-1.33,239600,{"date":2103,"open":2104,"high":2069,"low":2105,"close":1377,"change":973,"percent_change":1747,"volume":2106,"transactions":9,"vwap":1377},"2025-09-30",65.83,63.97,363400,{"date":2108,"open":2109,"high":1942,"low":2110,"close":2111,"change":1408,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-29",67.32,65.49,65.6,-2.74,259900,{"date":2115,"open":2116,"high":1968,"low":1943,"close":2117,"change":443,"percent_change":655,"volume":2118,"transactions":9,"vwap":2117},"2025-09-26",67,67.45,213700,{"date":2120,"open":1343,"high":1393,"low":1999,"close":1384,"change":47,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1384},"2025-09-25",1.52,240900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2104,"change":200,"percent_change":1135,"volume":2128,"transactions":9,"vwap":2104},"2025-09-24",66.62,66.97,65.15,313400,{"date":2130,"open":1267,"high":1800,"low":2131,"close":2132,"change":973,"percent_change":1747,"volume":2133,"transactions":9,"vwap":2132},"2025-09-23",66.29,66.35,258400,{"date":2135,"open":2136,"high":1897,"low":2137,"close":2138,"change":1567,"percent_change":243,"volume":2139,"transactions":9,"vwap":2138},"2025-09-22",66.3,66,66.58,184400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-19",68.24,68.3,66.46,66.51,-1.87,-2.73,836800,{"date":2150,"open":2151,"high":1258,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-18",67.23,68.38,1.39,2.07,439700,{"date":2157,"open":2125,"high":2158,"low":2159,"close":2083,"change":766,"percent_change":840,"volume":2160,"transactions":9,"vwap":2083},"2025-09-17",69.17,66.36,560900,{"date":2162,"open":1923,"high":2163,"low":2164,"close":2165,"change":1534,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-16",67.07,65.41,66.45,-0.82,425300,{"date":2169,"open":2170,"high":1973,"low":2171,"close":2116,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2116},"2025-09-15",68.050003,66.82,-0.85,-1.25,224000,{"date":2176,"open":1904,"high":2177,"low":1942,"close":2178,"change":1062,"percent_change":1277,"volume":2179,"transactions":9,"vwap":2178},"2025-09-12",68.19,67.85,202800,{"date":2181,"open":1296,"high":2182,"low":2178,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-11",69.050003,68.13,-0.62,-0.9,252300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-10",67.74,68.82,66.88,68.75,1.37,2.03,413000,{"date":2197,"open":1846,"high":2198,"low":1358,"close":2199,"change":2200,"percent_change":1135,"volume":2201,"transactions":9,"vwap":2199},"2025-09-09",68.040001,67.38,-0.53,306500,{"date":2203,"open":1917,"high":1948,"low":2055,"close":2204,"change":443,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-08",67.91,0.92,453000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":1729,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-05",69.98,70.61,67.29,-3.82,665600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-04",70.25,70.94,68.8,69.96,-2.47,-3.41,2149200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":848,"percent_change":61,"volume":2229,"transactions":9,"vwap":2228},"2025-09-03",71.58,72.51,70.86,72.43,232800,{"date":2231,"open":1447,"high":1772,"low":2232,"close":2225,"change":2037,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2225},"2025-09-02",70.019997,-0.15,303900,{"date":2236,"open":2237,"high":2238,"low":1517,"close":2239,"change":1754,"percent_change":39,"volume":2240,"transactions":9,"vwap":2239},"2025-08-29",71.17,72.18,71.69,424500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2237,"change":1713,"percent_change":243,"volume":2246,"transactions":9,"vwap":2237},"2025-08-28",71.23,71.29,70.54,173000,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":1156,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-27",69.83,71.13,71.089996,1.22,181500,{"date":2255,"open":1817,"high":2256,"low":2257,"close":1421,"change":1503,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1421},"2025-08-26",70.42,68.22,2.15,207700,{"date":2261,"open":2262,"high":2263,"low":1265,"close":2192,"change":189,"percent_change":190,"volume":2264,"transactions":9,"vwap":2192},"2025-08-25",68.57,69.12,191900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-22",66.16,69.42,65.89,68.72,3.27,5,413200,{"date":2275,"open":2276,"high":2068,"low":2277,"close":2278,"change":1164,"percent_change":200,"volume":2279,"transactions":9,"vwap":2278},"2025-08-21",65.26,65.099998,65.45,141400,{"date":2281,"open":2282,"high":2282,"low":2062,"close":2283,"change":1061,"percent_change":1379,"volume":2284,"transactions":9,"vwap":2283},"2025-08-20",66.47,65.79,207800,{"date":2286,"open":1352,"high":2287,"low":2269,"close":2137,"change":1534,"percent_change":1078,"volume":2288,"transactions":9,"vwap":2137},"2025-08-19",67.34,184000,{"date":2290,"open":2291,"high":2292,"low":1876,"close":2293,"change":1871,"percent_change":90,"volume":2294,"transactions":9,"vwap":2293},"2025-08-18",65.66,66.74,66.55,183400,{"date":2296,"open":1890,"high":1890,"low":2297,"close":2298,"change":1135,"percent_change":646,"volume":2299,"transactions":9,"vwap":2298},"2025-08-15",65.32,65.88,257700,{"date":2301,"open":2302,"high":1426,"low":2303,"close":1860,"change":2304,"percent_change":1220,"volume":2305,"transactions":9,"vwap":1860},"2025-08-14",65.14,64.77,0.76,214100,{"date":2307,"open":2308,"high":2138,"low":2110,"close":2309,"change":2310,"percent_change":1871,"volume":2311,"transactions":9,"vwap":2309},"2025-08-13",66.059998,65.9,0.44,389200,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":2122,"transactions":9,"vwap":2316},"2025-08-12",63.48,65.68,65.46,2.77,4.42,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1194,"percent_change":1713,"volume":2325,"transactions":9,"vwap":2324},"2025-08-11",62.72,63.09,62.32,62.69,234100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":380,"percent_change":2332,"volume":1245,"transactions":9,"vwap":2331},"2025-08-08",62.3,62.79,61.4,62.64,2.34,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2166,"percent_change":1126,"volume":2338,"transactions":9,"vwap":2337},"2025-08-07",62.53,60.95,61.21,192500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-06",63.22,63.29,62,62.029999,-1.4,-2.21,206300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":863,"percent_change":2065,"volume":2353,"transactions":9,"vwap":2351},"2025-08-05",63.029999,63.43,61.39,353800,{"date":2355,"open":2356,"high":2342,"low":2357,"close":2358,"change":348,"percent_change":118,"volume":880,"transactions":9,"vwap":2358},"2025-08-04",62.5,62.26,62.9,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1885,"volume":2366,"transactions":9,"vwap":2364},"2025-08-01",62.39,62.73,60.61,62.2,-1.55,552500,{"date":2368,"open":2369,"high":1999,"low":2370,"close":1392,"change":211,"percent_change":717,"volume":2371,"transactions":9,"vwap":1392},"2025-07-31",64.68,62.88,295800,{"date":2373,"open":2374,"high":1427,"low":2375,"close":2376,"change":974,"percent_change":288,"volume":2377,"transactions":9,"vwap":2376},"2025-07-30",65.69,64.51,65.019997,557000,{"date":2379,"open":2380,"high":2116,"low":2297,"close":2381,"change":1277,"percent_change":2184,"volume":2382,"transactions":9,"vwap":2381},"2025-07-29",66.61,65.33,627200,{"date":2384,"open":2385,"high":2298,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-28",62.47,62.080002,65.74,4.05,6.57,537400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":123,"percent_change":775,"volume":2397,"transactions":9,"vwap":2396},"2025-07-25",63.35,64.029999,61.16,61.69,781000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":601,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-24",62.24,62.6,61.12,61.44,-1.77,272300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-23",62.58,63.049999,61.73,62.55,-0.72,-1.14,349800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":989,"volume":2422,"transactions":9,"vwap":2420},"2025-07-22",64.099998,64.38,63.26,63.27,-0.66,296500,{"date":2424,"open":2425,"high":2316,"low":2426,"close":2427,"change":1907,"percent_change":1062,"volume":2428,"transactions":9,"vwap":2427},"2025-07-21",64.41,63.87,63.93,216500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":1852,"change":819,"percent_change":1824,"volume":2434,"transactions":9,"vwap":1852},"2025-07-18",64.3,64.52,63.61,176400,{"date":2436,"open":2358,"high":2015,"low":2358,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-17",64.14,1.24,1.97,315400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2358,"change":1559,"percent_change":68,"volume":2446,"transactions":9,"vwap":2358},"2025-07-16",62.81,63.19,61.49,308400,{"date":2448,"open":2437,"high":2375,"low":2357,"close":2449,"change":1127,"percent_change":1729,"volume":2450,"transactions":9,"vwap":2449},"2025-07-15",62.34,349200,{"date":2452,"open":2453,"high":1852,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-14",63.2,62.83,64.050003,0.58,0.91,285000,{"date":2460,"open":2449,"high":1875,"low":2461,"close":2462,"change":423,"percent_change":254,"volume":2463,"transactions":9,"vwap":2462},"2025-07-11",61.35,63.47,236900,{"date":2465,"open":2466,"high":2467,"low":2411,"close":2426,"change":320,"percent_change":298,"volume":2468,"transactions":9,"vwap":2426},"2025-07-10",63.5,64.63,271100,{"date":2470,"open":2471,"high":1351,"low":2041,"close":2105,"change":1760,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2105},"2025-07-09",64.75,-0.06,475600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2001,"change":2479,"percent_change":1371,"volume":2480,"transactions":9,"vwap":2001},"2025-07-08",65.36,67.040001,63.8,-0.09,672600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2417,"change":1408,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2417},"2025-07-07",65.22,66.13,63.69,-2.81,449700,{"date":2489,"open":1320,"high":1341,"low":2490,"close":2491,"change":1839,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-03",64.79,65.95,2.17,292900,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2006,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2006},"2025-07-02",62.07,64.73,2.42,3.9,665900,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-01",58.52,62.28,62.13,3.39,5.77,503100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1490,"percent_change":1277,"volume":2515,"transactions":9,"vwap":2514},"2025-06-30",59.18,60.37,58.73,58.74,584800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":108,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-27",59.029999,60.36,58.94,58.98,0.1,475300,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-06-26",57.17,59.049999,58.92,1.91,3.35,370300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1839,"percent_change":2538,"volume":1300,"transactions":9,"vwap":2537},"2025-06-25",55.72,57.18,55.55,57.0099983,2.52,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-06-24",54.47,56.21,55.61,1.7,3.15,321200,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":22,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-06-23",51.61,53.97,53.91,3.75,313600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1754,"percent_change":103,"volume":2560,"transactions":9,"vwap":2559},"2025-06-20",51.83,52.92,51.66,51.96,573700,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":1754,"percent_change":90,"volume":2566,"transactions":9,"vwap":2565},"2025-06-18",50.69,52.18,51.44,191700,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":143,"percent_change":2572,"volume":1647,"transactions":9,"vwap":2571},"2025-06-17",50.13,51.4,50.92,0.63,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":123,"percent_change":564,"volume":2579,"transactions":9,"vwap":2578},"2025-06-16",51.24,51.55,50.42,50.6,187800,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2365,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-13",50.85,51.11,50.060001,50.35,-2.99,250900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":473,"percent_change":827,"volume":2594,"transactions":9,"vwap":2593},"2025-06-12",52.49,52.76,51.35,51.9,185900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1085,"percent_change":2184,"volume":2601,"transactions":9,"vwap":2600},"2025-06-11",53.33,53.87,52.53,52.9,178300,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-10",53.11,54.28,52.82,53.23,0.46,0.87,300500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":927,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-09",52.7,53.36,52.39,52.77,0.8,138900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1269,"volume":2626,"transactions":9,"vwap":2624},"2025-06-06",51.78,52.38,51.45,52.35,1.63,172400,{"date":2628,"open":2563,"high":2629,"low":2630,"close":2631,"change":818,"percent_change":1760,"volume":2632,"transactions":9,"vwap":2631},"2025-06-05",51.27,50.22,50.72,134200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1212,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-04",51.64,51.84,50.65,50.74,-1.86,182200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":655,"percent_change":1244,"volume":2647,"transactions":9,"vwap":2646},"2025-06-03",50.88,51.81,50.25,51.7,182000,{"date":2649,"open":2650,"high":2583,"low":2651,"close":2652,"change":2095,"percent_change":287,"volume":2653,"transactions":9,"vwap":2652},"2025-06-02",50.38,49.54,50.77,181400,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":434,"percent_change":601,"volume":2659,"transactions":9,"vwap":2658},"2025-05-30",51.29,50.58,50.96,148600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":128,"percent_change":133,"volume":2666,"transactions":9,"vwap":2665},"2025-05-29",51.48,51.88,50.57,51.53,148000,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-28",52.080002,52.16,51.060001,51.13,-1.15,-2.2,115600,{"date":2677,"open":2678,"high":2679,"low":2671,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-27",51.74,52.48,52.28,1.53,3.01,196700,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":1893,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-23",49.76,51.029999,50.75,-0.84,175800,{"date":2692,"open":2575,"high":2693,"low":2687,"close":2694,"change":1371,"percent_change":1625,"volume":2695,"transactions":9,"vwap":2694},"2025-05-22",51.77,51.18,145600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1468,"volume":2703,"transactions":9,"vwap":2701},"2025-05-21",52.91,53.15,51.28,51.32,-2.48,155000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2095,"percent_change":1747,"volume":2710,"transactions":9,"vwap":2709},"2025-05-20",54.07,54.080002,53.64,53.8,114800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":200,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-19",53.67,54.049999,53.4,53.99,-0.95,151900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":338,"volume":2726,"transactions":9,"vwap":2724},"2025-05-16",54.54,54.77,53.9,54.51,0.01,220300,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":1460,"percent_change":276,"volume":1793,"transactions":9,"vwap":2731},"2025-05-15",53.72,54.89,54.5,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2173,"volume":2739,"transactions":9,"vwap":2737},"2025-05-14",54.19,54.87,53.77,53.82,-0.68,226100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2731,"change":143,"percent_change":1120,"volume":2745,"transactions":9,"vwap":2731},"2025-05-13",54.69,55.42,54.34,221600,{"date":2747,"open":2748,"high":2534,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-12",54.93,53.85,54.18,2.18,4.19,335800,{"date":2755,"open":2756,"high":2564,"low":2757,"close":2758,"change":143,"percent_change":443,"volume":2759,"transactions":9,"vwap":2758},"2025-05-09",51.86,51.21,52,203500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1503,"percent_change":1021,"volume":2766,"transactions":9,"vwap":2765},"2025-05-08",50.98,52.26,50.79,51.68,186400,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1760,"percent_change":319,"volume":2579,"transactions":9,"vwap":2772},"2025-05-07",50.81,50.99,49.92,50.2,{"date":2774,"open":2775,"high":2652,"low":2776,"close":2777,"change":759,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-06",50.02,49.81,50.24,-1.2,145700,{"date":2781,"open":2688,"high":2646,"low":2688,"close":2582,"change":591,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2582},"2025-05-05",-1.3,203000,{"date":2785,"open":2700,"high":2786,"low":2787,"close":2788,"change":2153,"percent_change":2317,"volume":2789,"transactions":9,"vwap":2788},"2025-05-02",51.75,50.47,51.52,144500,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2569,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2569},"2025-05-01",50.12,50.83,49.38,0.13,0.26,215500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":591,"percent_change":1126,"volume":2804,"transactions":9,"vwap":2803},"2025-04-30",49.19,50.32,48.76,50,219600,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-04-29",49.14,50.82,49,50.67,1.42,2.88,204900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":128,"percent_change":494,"volume":2820,"transactions":9,"vwap":2819},"2025-04-28",48.89,49.59,48.63,49.25,278100,{"date":2822,"open":2635,"high":2680,"low":2823,"close":2824,"change":2002,"percent_change":1519,"volume":2825,"transactions":9,"vwap":2824},"2025-04-25",48.3,48.85,617300,{"date":2827,"open":2828,"high":2829,"low":177,"close":2830,"change":620,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-04-24",48.0099983,50.55,50.33,3.86,563400,{"date":181,"open":2834,"high":2835,"low":2836,"close":2837,"change":108,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},48.4,49.73,47.99,48.46,0.12,459300]