[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRGE":3,"homepage-market-summary":28,"stock-historical-LRGE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LRGE","2026-10-05",{"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},"Legg Mason ETF Investment Trust ClearBridge Large Cap Growth Select ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1129,0.10449,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},92.565,92.115,92.69,91.5729,0.9921,1.08,16956.20053,72.34,16226.283657673306,99.4,2350,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},66.7,14542,5307697.198076,38.4,"2025-04-23",[181,184,193,202,212,222,233,243,254,264,274,284,292,303,313,324,335,345,356,367,377,387,397,407,416,425,436,447,457,466,476,485,495,504,514,525,536,547,557,564,573,584,593,602,612,621,632,641,650,660,669,679,688,699,709,719,729,740,750,760,771,778,787,794,802,810,819,828,835,842,849,856,864,872,880,888,896,903,911,920,927,935,943,951,959,965,973,981,987,996,1003,1009,1016,1024,1033,1039,1047,1055,1062,1070,1078,1086,1093,1101,1109,1117,1124,1132,1140,1147,1155,1162,1169,1176,1184,1191,1199,1207,1214,1221,1228,1235,1242,1250,1258,1266,1274,1282,1291,1297,1305,1311,1317,1323,1331,1339,1347,1355,1363,1372,1381,1389,1398,1406,1415,1424,1433,1439,1448,1455,1464,1471,1478,1485,1493,1501,1509,1516,1523,1530,1537,1545,1553,1560,1568,1572,1578,1586,1594,1601,1608,1616,1624,1632,1639,1647,1654,1661,1668,1676,1682,1689,1698,1704,1711,1716,1724,1730,1737,1745,1751,1759,1767,1772,1778,1785,1790,1795,1801,1809,1816,1823,1829,1837,1844,1850,1855,1862,1869,1874,1880,1887,1894,1901,1907,1912,1919,1925,1931,1939,1947,1956,1960,1965,1970,1977,1984,1989,1995,1999,2006,2013,2019,2027,2032,2039,2046,2055,2059,2063,2068,2073,2079,2086,2092,2100,2108,2116,2125,2131,2140,2146,2153,2158,2166,2172,2176,2182,2187,2191,2196,2202,2208,2213,2220,2226,2232,2238,2245,2252,2258,2264,2270,2277,2283,2292,2299,2306,2311,2319,2326,2332,2339,2345,2351,2357,2363,2368,2375,2381,2387,2393,2399,2406,2411,2418,2425,2432,2437,2443,2452,2458,2465,2473,2478,2483,2488,2496,2502,2508,2513,2519,2523,2528,2532,2537,2543,2548,2554,2559,2562,2566,2572,2579,2585,2593,2599,2606,2611,2620,2628,2634,2641,2648,2655,2662,2670,2677,2682,2687,2695,2701,2708,2715,2720,2727,2732,2738,2744,2750,2755,2762,2770,2777,2784,2791,2799,2804,2811,2817,2822,2828,2835,2841,2848],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},107,92.5471,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",92.07,91.5301,0.9939,1.1,10732.1897,86,91.6291,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",90.21,90.579,0.0263,0.03,2404.547254,75,90.4296,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",90.8718,91.025,90.5527,0.1746,0.19,2267.3927,123,90.9122,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",90.505,90.1,90.3781,0.1266,0.14,2963.980715,79,90.2872,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",90.465,90.745,90.13,90.2515,-0.4815,-0.53,7065.4324,94,90.4228,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",90.9,90.35,90.733,-0.0686,-0.08,5497.98015,109,90.6808,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",90.025,90.8646,90.0022,90.8016,0.1949,0.22,5381.389343,97,90.4964,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",90.78,90.52,90.6067,-0.6903,-0.76,4611.88141,64,90.6447,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",91.425,91.194008,91.297,0.229,0.25,3437.9091,98,91.3179,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",89.93,91.138,91.068,2.1274,2.39,3371.3321,95,90.2971,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":239,"volume":289,"transactions":290,"vwap":291},"2026-09-18",88.36,88.9406,-0.071,3434.1881,84,88.6722,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",88.665,89.11,88.62,89.0116,1.3442,1.53,7468.80236,133,88.87,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":250,"volume":310,"transactions":311,"vwap":312},"2026-09-16",87.52,88.3599,87.425,87.6674,0.1882,22073.26173,135,87.6887,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",87.48,87.5739,87.47,87.4792,-0.3247,-0.37,3714.9171,99,87.5266,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",87.38,88.19,87.28,87.8039,-0.3342,-0.38,5162.17234,150,87.9219,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",88.09,88.29,88.1381,0.8556,0.98,4520.7023,110,88.2158,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",87.27,87.7135,87.16,87.2825,-0.8525,-0.97,12210.559012,278,87.4118,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",88.13,88.2476,88.12,88.135,-0.4376,-0.49,4775.1811,113,88.1844,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",89.09,89.21,88.5726,-0.5165,-0.58,1595.3577,57,88.9345,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",88.85,89.43,89.0891,-0.009,-0.01,9497.1699,129,89.1309,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",88.4401,89.31,89.0981,1.2819,1.46,6549.186,89,89.1126,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",87.34,88.03,87.8162,0.4105,0.47,11769.217083,166,87.855,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":210,"vwap":415},"2026-09-01",87.61,87.895,87.4057,-1.5846,-1.78,3127.44867,87.6432,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":50,"volume":422,"transactions":423,"vwap":424},"2026-08-31",88.71,88.9903,88.59,0.1594,22670.8049,157,88.6612,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",89.37,89.84,88.74,88.8309,-0.6687,-0.75,9536.0179,132,88.9736,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",89.297281,89.6876,89.055,89.4996,1.8177,2.07,4686.6609,83,89.2993,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",87.72,87.3728,87.6819,0.066,0.08,3115.6609,74,87.659,{"date":458,"open":459,"high":459,"low":399,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",87.65,87.6159,0.477,0.55,9835.406532,145,87.4562,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",87.06,87.5304,87.1389,-0.757,-0.86,12950.645032,126,87.2939,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":109,"volume":483,"transactions":231,"vwap":484},"2026-08-21",87.57,88.0702,87.41,87.8959,0.6293,2180.7429,87.7425,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",87.747,87.211,87.2666,-0.6904,-0.78,4959.5918,104,87.4122,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":69,"volume":501,"transactions":502,"vwap":503},"2026-08-19",87.71,88.145,87.957,0.1883,1285.8718,71,88.0604,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":231,"vwap":513},"2026-08-18",87.89,88.04,87.73,87.7687,-1.2941,-1.45,4173.6718,87.9333,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",89.4463,89.55,88.89,89.0628,-0.4975,-0.56,12196.612217,116,89.3209,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",89.9,89.9925,89.54,89.5603,-0.5126,-0.57,7832.1298,112,89.6437,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",89.94,90.16,89.74,90.0729,0.9895,1.11,4791.395359,134,89.9575,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",89.29,88.961,89.0834,0.5172,0.58,5333.5119,117,89.1077,{"date":558,"open":559,"high":369,"low":286,"close":560,"change":561,"percent_change":-6,"volume":562,"transactions":545,"vwap":563},"2026-08-11",88.93,88.5662,-0.0036,9903.5014,88.6699,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":545,"vwap":572},"2026-08-10",88.28,88.7,88.5698,0.3701,0.42,8729.040648,88.5356,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",88.0834,88.24,87.81,88.1997,1.2597,1.45,3028.9474,68,88.038,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":182,"vwap":592},"2026-08-06",86.79,87.4599,86.94,-0.724,-0.83,4566.83148,87.0703,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":114,"volume":599,"transactions":600,"vwap":601},"2026-08-05",88.165,88.48,87.664,0.3055,1853.158423,81,87.9863,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",86.22,87.5081,87.3585,1.5558,1.81,9986.056546,140,86.9632,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":555,"vwap":620},"2026-08-03",83.8,85.9285,85.8027,2.0632,2.46,7852.182175,85.491,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",83.15,83.82,82.341,83.7395,1.0207,1.23,10683.164123,76,82.9031,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":523,"vwap":640},"2026-07-30",81.68,82.735,82.7188,1.537,1.89,14286.667853,82.3462,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":272,"vwap":649},"2026-07-29",82.57,82.827,81.1818,-1.8696,-2.25,6275.4936,82.2388,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",82.19,83.1051,83.0514,0.2405,0.29,3991.0486,73,82.898,{"date":661,"open":290,"high":662,"low":663,"close":664,"change":665,"percent_change":521,"volume":666,"transactions":667,"vwap":668},"2026-07-27",84.05,82.547883,82.8109,-0.4702,5920.2405,108,82.9295,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":229,"volume":676,"transactions":677,"vwap":678},"2026-07-24",83.591,83.795,83.1,83.2811,-0.44,3811.593741,69,83.436,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":210,"vwap":687},"2026-07-23",84.085,83.12,83.7211,-1.5798,-1.85,16890.1265,83.4906,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",85.29,85.696541,85.15,85.3009,-0.4091,-0.48,34757.0215,191,85.3999,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":630,"vwap":708},"2026-07-21",85.54,85.82,85.4537,85.71,0.7692,0.91,8763.003353,85.5418,{"date":710,"open":704,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",86.01,84.8807,84.9408,-0.5273,-0.62,379760.1811,175,85.3251,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",84.64,86.06,85.4681,-1.4216,-1.64,11648.645651,209,85.4763,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",87.22,87.39,86.51,86.8897,-0.9631,-1.1,9063.0756,105,86.7811,{"date":741,"open":742,"high":507,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",87.76,87.35,87.8528,0.3459,0.4,4986.5316,125,87.7377,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",86.4,87.51,87.5069,1.1058,1.28,13724.711146,201,87.3214,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",87.09,87.1295,86.35,86.4011,-1.1679,-1.33,9878.8526,119,86.7535,{"date":772,"open":773,"high":742,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",87.19,87.569,0.445,0.51,24800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",86.26,89.5,85.97,87.124,1.263,1.47,14400,{"date":788,"open":701,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-07-08",85.861,84.65,-0.161,-0.19,301000,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",86.65,85.89,86.022003,-1.205,-1.38,10200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",86.66,87.361,87.227,1.193,1.39,7400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",86.46,86.56,85.721,86.033997,-0.307,-0.36,3700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",85.84,86.939,85.63,86.341,0.681,0.8,10600,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",84.34,85.66,1.152,1.36,5500,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",83.64,84.508,1.709,2.06,11000,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":172,"volume":848,"transactions":9,"vwap":846},"2026-06-26",81.75,82.919,82.799,0.823,5600,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",82.82,81.976,-0.756,-0.91,6000,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",83.010002,83.337,82.732,-0.335,-0.4,5400,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",83.28,83.951,83.067001,-1.56,-1.84,7900,{"date":873,"open":831,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",85.95,84.47,84.627,-1.029,-1.2,11600,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-06-18",84.96,85.656,84.87,1.416,1.68,3300,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",85.49,85.62,84.24,-1.279,-1.5,5100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":229,"volume":863,"transactions":9,"vwap":901},"2026-06-16",85.987,86.098,85.48,85.519,-0.455,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",85.368,86.31,85.974,2.029,2.42,14600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",83.78,84.13,83.26,83.945,-0.049,-0.06,4400,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":785,"volume":926,"transactions":9,"vwap":923},"2026-06-11",82.65,83.994,82.28,1.214,9100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":685,"volume":934,"transactions":9,"vwap":932},"2026-06-10",83.49,84.178,82.69,82.78,-1.558,13200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":521,"volume":942,"transactions":9,"vwap":940},"2026-06-09",85.099998,85.43,83.21,84.338,-0.471,21400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":250,"volume":950,"transactions":9,"vwap":948},"2026-06-08",84.95,85.254,84.78,84.809,0.184,17200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",86.365,84.235,84.625,-2.912,-3.33,7700,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":706,"volume":863,"transactions":9,"vwap":963},"2026-06-04",86.59,87.88,87.537,0.793,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",87.6,86.53,86.744,-1.41,-1.6,22900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":695,"volume":980,"transactions":9,"vwap":978},"2026-06-02",88.139,88.33,88.040001,88.154,-0.425,47500,{"date":982,"open":497,"high":983,"low":497,"close":984,"change":985,"percent_change":543,"volume":986,"transactions":9,"vwap":984},"2026-06-01",88.875,88.579,0.973,43600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",87.019997,87.935,86.34,87.606,0.589,0.68,48800,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":871,"transactions":9,"vwap":999},"2026-05-28",86.385,87.016998,85.645,0.519,0.6,{"date":1004,"open":1005,"high":733,"low":1005,"close":1006,"change":1007,"percent_change":50,"volume":1008,"transactions":9,"vwap":1006},"2026-05-27",86.099998,86.498,0.155,9400,{"date":1010,"open":764,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":841,"transactions":9,"vwap":1013},"2026-05-26",86.569,85.025002,86.343,0.04,0.05,{"date":1017,"open":1018,"high":1019,"low":831,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-22",86.24,86.6,86.303,0.237,0.28,9900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",85.35,86.25,85.192,86.066002,0.058,0.07,6300,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":70,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",84.985,86.0080032,1.159,12500,{"date":1040,"open":1041,"high":701,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",85.28,84.56,84.849,-0.978,-1.14,11800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":934,"transactions":9,"vwap":1052},"2026-05-18",85.69,86.323,85.25,85.827,-0.182,-0.21,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":958,"transactions":9,"vwap":1059},"2026-05-15",86.082001,86.69,86.0090027,-1.315,-1.51,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",86.49,87.507,87.324,0.989,1.15,12000,{"date":1071,"open":1072,"high":733,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",85.4,85.18,86.335,0.934,1.09,22400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-05-12",85.37,85.401,84.76,-0.094,-0.11,6600,{"date":1087,"open":1088,"high":702,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",84.88,85.495,-0.031,-0.04,10300,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",84.86,85.67,85.526,1.093,1.29,7000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",84.92,85.243,84.433,0.453,0.54,7200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",82.56,83.99,83.98,1.679,2.04,5000,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":918,"volume":1123,"transactions":9,"vwap":1121},"2026-05-05",82.71,82.11,82.301,-0.047,2700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1084,"volume":1131,"transactions":9,"vwap":1129},"2026-05-04",82.53,82.66,81.98,82.348,-0.087,11200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":570,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",82.85,82.96,82.32,82.435,0.341,6700,{"date":1141,"open":1119,"high":1119,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",81.315,82.094002,-0.639,-0.77,19400,{"date":1148,"open":1149,"high":1135,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",82.93,82.41,82.733,-0.237,-0.29,7800,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":871,"transactions":9,"vwap":1159},"2026-04-28",83.050003,82.505,82.97,-0.66,-0.79,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":270,"volume":1131,"transactions":9,"vwap":1167},"2026-04-27",83.307,83.66,83.171,83.63,0.212,{"date":1170,"open":643,"high":1171,"low":643,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",83.47,83.418,1.461,1.78,4600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":879,"transactions":9,"vwap":1181},"2026-04-23",82.49,82.7,81.17,81.957,-1.395,-1.67,{"date":1185,"open":1159,"high":1186,"low":1159,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",83.382,83.352,1.082,1.32,11500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",83.11,83.38,82.27,-0.508,-0.61,8100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-04-20",82.5,82.778,82.275,-0.106,-0.13,12700,{"date":1208,"open":1193,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1206,"transactions":9,"vwap":1211},"2026-04-17",83.305,82.59,82.884,0.85,1.04,{"date":1215,"open":1216,"high":652,"low":1217,"close":1218,"change":1219,"percent_change":792,"volume":1220,"transactions":9,"vwap":1218},"2026-04-16",82.010002,81.766,82.033997,-0.156,5700,{"date":1222,"open":1223,"high":1224,"low":1223,"close":652,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":652},"2026-04-15",81.040001,82.21,1.203,1.49,5300,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":840,"volume":1234,"transactions":9,"vwap":1232},"2026-04-14",79.89,81.07,80.987,1.631,28100,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":70,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",77.9,79.4,79.356,1.075,10400,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-10",78.48,77.65,78.281,0.131,0.17,27900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":36,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",77.61,78.19,77.32,78.15,0.509,16200,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-08",77.010002,78.24,77.641,2.188,2.9,17900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1153,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",75.38,75.58,74.45,75.453,-0.218,21000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":165,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",75.61,75.94,75.39,75.671,0.151,13300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-02",74.28,76.305,74.16,75.52,-0.23,-0.3,37200,{"date":1292,"open":1293,"high":1294,"low":1287,"close":1295,"change":462,"percent_change":104,"volume":1296,"transactions":9,"vwap":1295},"2026-04-01",75.78,76.27,75.75,26200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",73.42,75.485,75.2,2.63,3.62,26100,{"date":1306,"open":1307,"high":1308,"low":24,"close":1309,"change":383,"percent_change":383,"volume":1310,"transactions":9,"vwap":1309},"2026-03-30",73.13,73.25,72.57,6200,{"date":1312,"open":1286,"high":1286,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-27",72.58,-2.05,-2.75,12600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":413,"percent_change":1322,"volume":777,"transactions":9,"vwap":1321},"2026-03-26",75.53,75.921,74.63,-2.33,{"date":1324,"open":1325,"high":1326,"low":1294,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-25",76.81,76.985,76.41,0.52,0.69,14200,{"date":1332,"open":1333,"high":1334,"low":455,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-24",75.9,76.33,75.89,-0.706,-0.92,19700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":756,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-23",76.46,77.37,76.040001,76.596,1.7,14900,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-20",76.65,75.089996,75.316,-1.293,-1.69,26500,{"date":1356,"open":1357,"high":1325,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-19",76.2,76.078003,76.609,-0.418,-0.54,16500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-18",77.95,78.050003,76.98,77.027,-1.125,-1.44,7300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-17",78.17,78.42,78.089996,78.152,0.24,0.31,14100,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-16",77.52,78.25,77.912,1.088,1.42,9800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-13",77.79,77.87,76.775,76.824,-0.686,-0.89,9300,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-12",78.76,77.5,77.51,-1.73,-2.18,24900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-11",79.43,79.78,78.899,79.24,0.38,0.48,213000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",78.97,79.58,78.64,78.86,-0.121,-0.15,146500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-09",77.56,79.065002,76.93,78.981,0.646,0.82,11100,{"date":1434,"open":1435,"high":1436,"low":1255,"close":1437,"change":1438,"percent_change":413,"volume":841,"transactions":9,"vwap":1437},"2026-03-06",78.45,78.94,78.335,-1.422,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-05",79.14,80.065002,78.98,79.757,-0.017,-0.02,8300,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1397,"transactions":9,"vwap":1452},"2026-03-04",79.040001,80.49,79.774,1.111,1.41,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",78.040001,78.835,77.41,78.663,-0.69,-0.87,16400,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":746,"volume":1470,"transactions":9,"vwap":1468},"2026-03-02",78.019997,79.61,79.353,0.32,6100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":777,"transactions":9,"vwap":1475},"2026-02-27",78.65,80.010002,79.032997,-0.567,-0.71,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":590,"volume":1220,"transactions":9,"vwap":1483},"2026-02-26",79.86,79.97,79.18,79.6,-0.666,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-25",79.39,80.36,80.266,1.264,1.6,7600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":580,"volume":1500,"transactions":9,"vwap":1498},"2026-02-24",78.615,79.059998,78.345,79.0019989,1.126,15100,{"date":1502,"open":1400,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",78.96,77.63,77.876,-1.225,-1.55,24600,{"date":1510,"open":1435,"high":1511,"low":1435,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-20",79.379,79.101,0.608,0.77,12200,{"date":1517,"open":1518,"high":1473,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1397,"transactions":9,"vwap":1520},"2026-02-19",78.29,78.22,78.493,-0.374,-0.47,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":826,"volume":1529,"transactions":9,"vwap":1527},"2026-02-18",78.37,79.275,78.867,0.627,8000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1261,"change":1535,"percent_change":1412,"volume":1536,"transactions":9,"vwap":1261},"2026-02-17",77.7,78.505,77.24,0.3,20100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":331,"volume":1544,"transactions":9,"vwap":1542},"2026-02-13",78.51,78.68,77.84,77.94,-0.294,21800,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-12",80.33,78.033997,78.234,-1.723,-2.15,7500,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":198,"volume":1559,"transactions":9,"vwap":1557},"2026-02-11",80.56,79.45,79.957,0.027,9500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1091,"volume":1567,"transactions":9,"vwap":1565},"2026-02-10",80.4,80.605,79.9,79.93,-0.03,10500,{"date":1569,"open":1411,"high":1570,"low":1411,"close":1571,"change":553,"percent_change":104,"volume":887,"transactions":9,"vwap":1571},"2026-02-09",80.21,79.96,{"date":1573,"open":1541,"high":1574,"low":1541,"close":1575,"change":1576,"percent_change":78,"volume":1577,"transactions":9,"vwap":1575},"2026-02-06",79.42,79.38,1.651,16900,{"date":1579,"open":1580,"high":1581,"low":1383,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-05",78.79,79.050003,77.729,-1.399,-1.77,5200,{"date":1587,"open":1588,"high":1589,"low":1460,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",79.524,79.845,79.128,-0.956,-1.19,12100,{"date":1595,"open":1596,"high":1596,"low":1574,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-03",81.35,80.084,-1.932,-2.36,22300,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1031,"volume":1607,"transactions":9,"vwap":1605},"2026-02-02",81.54,82.74,82.015999,0.061,9200,{"date":1609,"open":1610,"high":643,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-30",82.13,81.67,81.955,-0.792,-0.96,52300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":218,"volume":1623,"transactions":9,"vwap":1621},"2026-01-29",83.089996,83.18,81.78,82.747,0.119,32100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":198,"volume":1631,"transactions":9,"vwap":1629},"2026-01-28",82.94,83.22,82.598,82.628,0.028,4900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":165,"volume":1092,"transactions":9,"vwap":1637},"2026-01-27",82.17,82.88,81.845,82.6,0.165,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1137,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1137},"2026-01-26",82.26,82.765,82.22,0.373,0.45,33300,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":553,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-23",81.45,82.217,82.061996,0.71,12300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1076,"volume":1380,"transactions":9,"vwap":1659},"2026-01-22",81.4,81.71,81.019997,81.482,0.875,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1660,"percent_change":189,"volume":1667,"transactions":9,"vwap":1666},"2026-01-21",80.019997,80.98,79.438,80.607,46500,{"date":1669,"open":1488,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-20",80.81,79.66,79.732,-2.196,-2.68,19500,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1445,"percent_change":1446,"volume":1681,"transactions":9,"vwap":1680},"2026-01-16",82.35,81.864,81.928,14000,{"date":1683,"open":643,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":746,"volume":1688,"transactions":9,"vwap":1686},"2026-01-15",82.601,81.87,81.945,0.33,44200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-14",82.040001,82.139,81.14,81.615,-1.178,-1.42,36400,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1462,"volume":1154,"transactions":9,"vwap":1702},"2026-01-13",83.37,82.48,82.793,-0.729,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1566,"volume":1710,"transactions":9,"vwap":1708},"2026-01-12",83.13,83.72,83.522,-0.023,8600,{"date":1712,"open":1157,"high":1165,"low":1626,"close":1713,"change":1714,"percent_change":155,"volume":1715,"transactions":9,"vwap":1713},"2026-01-09",83.545,0.557,43700,{"date":1717,"open":1718,"high":1719,"low":1637,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-08",83.059998,83.07,82.988,-0.457,-0.55,14300,{"date":1725,"open":1726,"high":290,"low":1727,"close":1728,"change":239,"percent_change":1729,"volume":1508,"transactions":9,"vwap":1728},"2026-01-07",83.68,83.42,83.445,-0.1,{"date":1731,"open":1626,"high":1732,"low":1626,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-06",83.83,83.525,0.649,0.78,15400,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-05",82.67,83.365,82.876,0.769,0.94,20500,{"date":1746,"open":1618,"high":1618,"low":1747,"close":1748,"change":1288,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-02",81.975,82.107,-0.28,21100,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-31",83.17,82.25,82.337,-0.529,-0.64,11400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":288,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-30",82.8,83.19,82.76,82.866,-0.09,23000,{"date":1768,"open":851,"high":1718,"low":1179,"close":1769,"change":1770,"percent_change":715,"volume":1771,"transactions":9,"vwap":1769},"2025-12-29",82.937,-0.516,17000,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":-6,"volume":1032,"transactions":9,"vwap":1776},"2025-12-26",83.56,83.36,83.453,-0.001,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":834,"transactions":9,"vwap":1782},"2025-12-24",83.094002,83.5,83.454,0.13,0.16,{"date":1786,"open":1127,"high":1787,"low":1127,"close":1787,"change":1788,"percent_change":1002,"volume":1789,"transactions":9,"vwap":1787},"2025-12-23",83.324,0.498,18100,{"date":1791,"open":1201,"high":1792,"low":1201,"close":1793,"change":1742,"percent_change":1743,"volume":1794,"transactions":9,"vwap":1793},"2025-12-22",82.89,82.826,8200,{"date":1796,"open":1797,"high":1224,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1139,"transactions":9,"vwap":1798},"2025-12-19",81.56,82.056999,0.868,1.07,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":628,"volume":1808,"transactions":9,"vwap":1806},"2025-12-18",81.29,81.665,74.34,81.189,0.988,4100,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":863,"transactions":9,"vwap":1813},"2025-12-17",81.62,80.13,80.201,-1.551,-1.9,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":1821,"percent_change":1822,"volume":1794,"transactions":9,"vwap":1819},"2025-12-16",81.029999,81.752,80.99,0.465,0.57,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1288,"percent_change":1749,"volume":1828,"transactions":9,"vwap":1827},"2025-12-15",81.91,81.176,81.287,9000,{"date":1830,"open":1178,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-12",82.61,81.26,81.517,-0.922,-1.12,30800,{"date":1838,"open":1649,"high":1839,"low":1649,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-11",82.55,82.439,-0.343,-0.41,8400,{"date":1845,"open":1846,"high":845,"low":1847,"close":1848,"change":1849,"percent_change":270,"volume":950,"transactions":9,"vwap":1848},"2025-12-10",82.58,82.15,82.782,0.207,{"date":1851,"open":1637,"high":1852,"low":1126,"close":1853,"change":1854,"percent_change":1422,"volume":1552,"transactions":9,"vwap":1853},"2025-12-09",82.75,82.575,-0.128,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":695,"volume":1032,"transactions":9,"vwap":1860},"2025-12-08",83.14,83.35,82.45,82.703,-0.398,{"date":1863,"open":1864,"high":1165,"low":1865,"close":1866,"change":1867,"percent_change":1378,"volume":1868,"transactions":9,"vwap":1866},"2025-12-05",83.019997,82.91,83.101,0.201,13000,{"date":1870,"open":1753,"high":1753,"low":1701,"close":1871,"change":1872,"percent_change":1873,"volume":1108,"transactions":9,"vwap":1871},"2025-12-04",82.9,0.301,0.36,{"date":1875,"open":1876,"high":1604,"low":1641,"close":1877,"change":1878,"percent_change":1022,"volume":1879,"transactions":9,"vwap":1877},"2025-12-03",82.38,82.599,0.233,6400,{"date":1881,"open":1882,"high":1119,"low":1883,"close":1884,"change":1885,"percent_change":1413,"volume":1886,"transactions":9,"vwap":1884},"2025-12-02",82.395,82.12,82.366,0.394,4500,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1022,"volume":1893,"transactions":9,"vwap":1891},"2025-12-01",81.37,82.169,81.972,0.225,2500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":1310,"transactions":9,"vwap":1897},"2025-11-28",81.59,81.747,81.541,0.335,0.41,{"date":1902,"open":1649,"high":1903,"low":1803,"close":1904,"change":1905,"percent_change":1002,"volume":1906,"transactions":9,"vwap":1904},"2025-11-26",81.629,81.412,0.483,8800,{"date":1908,"open":1909,"high":600,"low":1910,"close":1911,"change":1413,"percent_change":1002,"volume":1310,"transactions":9,"vwap":1911},"2025-11-25",80,79.55,80.929,{"date":1913,"open":1574,"high":1914,"low":1574,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-24",80.519,80.449,1.392,1.76,5900,{"date":1920,"open":1420,"high":1921,"low":1376,"close":1922,"change":1923,"percent_change":1873,"volume":1924,"transactions":9,"vwap":1922},"2025-11-21",79.867,79.056999,0.282,8500,{"date":1926,"open":1754,"high":1754,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1723,"transactions":9,"vwap":1928},"2025-11-20",78.741,78.775,-1.954,-2.42,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1388,"transactions":9,"vwap":1936},"2025-11-19",80.34,81.014,80.295,80.729,0.392,0.49,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1190,"transactions":9,"vwap":1944},"2025-11-18",80.44,80.8,80.080002,80.337,-0.84,-1.03,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-17",81.74,82.029999,80.65,81.177,-1.047,-1.27,19200,{"date":1957,"open":1180,"high":851,"low":1180,"close":1958,"change":1959,"percent_change":1091,"volume":1600,"transactions":9,"vwap":1958},"2025-11-14",82.224,-0.037,{"date":1961,"open":1781,"high":1781,"low":1883,"close":1962,"change":1963,"percent_change":1964,"volume":1868,"transactions":9,"vwap":1962},"2025-11-13",82.261,-1.649,-1.97,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1160,"volume":1198,"transactions":9,"vwap":1968},"2025-11-12",84.205,83.91,-0.559,{"date":1971,"open":1972,"high":1973,"low":1113,"close":1974,"change":1975,"percent_change":1976,"volume":1529,"transactions":9,"vwap":1974},"2025-11-11",84.31,84.544,84.469,-0.384,-0.45,{"date":1978,"open":1979,"high":945,"low":1980,"close":1981,"change":1982,"percent_change":78,"volume":1983,"transactions":9,"vwap":1981},"2025-11-10",84.4,84.18,84.853,1.759,11300,{"date":1985,"open":652,"high":1780,"low":1986,"close":1780,"change":1987,"percent_change":239,"volume":1988,"transactions":9,"vwap":1780},"2025-11-07",81.63,-0.067,10900,{"date":1990,"open":721,"high":721,"low":1871,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-06",83.161,-1.449,-1.71,11900,{"date":1996,"open":1972,"high":1041,"low":1972,"close":1997,"change":1998,"percent_change":218,"volume":801,"transactions":9,"vwap":1997},"2025-11-05",84.61,0.121,{"date":2000,"open":2001,"high":2002,"low":1979,"close":2003,"change":2004,"percent_change":2005,"volume":1241,"transactions":9,"vwap":2003},"2025-11-04",85.11,85.356,84.489,-1.934,-2.24,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1905,"percent_change":99,"volume":2012,"transactions":9,"vwap":2011},"2025-11-03",86.67,86.797,86.096001,86.423,15000,{"date":2014,"open":804,"high":804,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1154,"transactions":9,"vwap":2016},"2025-10-31",85.51,85.94,0.969,1.14,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1808,"transactions":9,"vwap":2024},"2025-10-30",85.76,85.86,84.97,84.971,-1.813,-2.09,{"date":2028,"open":2029,"high":2029,"low":1019,"close":2030,"change":2031,"percent_change":918,"volume":1227,"transactions":9,"vwap":2030},"2025-10-29",87.29,86.784,-0.05,{"date":2033,"open":2034,"high":989,"low":2035,"close":2036,"change":2037,"percent_change":172,"volume":2038,"transactions":9,"vwap":2036},"2025-10-28",86.36,86.331,86.834,0.863,3600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":1310,"transactions":9,"vwap":2042},"2025-10-27",85.56,85.971,85.511,1.22,1.44,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-24",84.899,84.93,84.67,84.751,0.448,0.53,22500,{"date":2056,"open":1619,"high":830,"low":1619,"close":2057,"change":2058,"percent_change":1076,"volume":818,"transactions":9,"vwap":2057},"2025-10-23",84.303,0.906,{"date":2060,"open":2061,"high":2061,"low":1761,"close":2062,"change":1462,"percent_change":1946,"volume":1190,"transactions":9,"vwap":2062},"2025-10-22",84.23,83.397,{"date":2064,"open":2065,"high":1979,"low":2065,"close":2066,"change":2067,"percent_change":1412,"volume":848,"transactions":9,"vwap":2066},"2025-10-21",83.9,84.267,0.322,{"date":2069,"open":1762,"high":2070,"low":1762,"close":916,"change":2071,"percent_change":2072,"volume":834,"transactions":9,"vwap":916},"2025-10-20",84.109,1.032,1.24,{"date":2074,"open":2075,"high":858,"low":2076,"close":2077,"change":2078,"percent_change":826,"volume":1924,"transactions":9,"vwap":2077},"2025-10-17",82.24,82.070999,82.913,0.654,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1653,"transactions":9,"vwap":2083},"2025-10-16",83.29,81.82,82.259,-0.518,-0.63,{"date":2087,"open":1165,"high":1165,"low":2088,"close":2089,"change":2090,"percent_change":250,"volume":2091,"transactions":9,"vwap":2089},"2025-10-15",82.050003,82.777,0.183,15700,{"date":2093,"open":2094,"high":2095,"low":844,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-14",82.31,83.16,82.594,-0.943,-1.13,18900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1988,"transactions":9,"vwap":2105},"2025-10-13",83.4,83.711,83.276,83.537,1.578,1.93,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-10",84.98,85.3,81.959,-2.927,-3.45,21200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-09",84.84,84.91,84.51,84.886,0.126,0.15,33600,{"date":2126,"open":2127,"high":2128,"low":2127,"close":1082,"change":2129,"percent_change":134,"volume":2130,"transactions":9,"vwap":1082},"2025-10-08",83.975,84.805,1.097,11700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-07",84.49,84.5,83.6,83.663,-0.547,-0.65,3800,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":109,"volume":1281,"transactions":9,"vwap":2144},"2025-10-06",83.65,84.312,84.21,0.604,{"date":2147,"open":290,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":331,"volume":2152,"transactions":9,"vwap":2150},"2025-10-03",84.15,83.34,83.606,-0.315,10800,{"date":2154,"open":2133,"high":2133,"low":2155,"close":2156,"change":2157,"percent_change":453,"volume":926,"transactions":9,"vwap":2156},"2025-10-02",83.71,83.921,0.064,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1002,"volume":2165,"transactions":9,"vwap":2163},"2025-10-01",83.2,83.94,83.029999,83.857,0.504,4800,{"date":2167,"open":1719,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":2171,"volume":1198,"transactions":9,"vwap":2168},"2025-09-30",83.353,82.749,0.285,0.34,{"date":2173,"open":1865,"high":1740,"low":1865,"close":2174,"change":1938,"percent_change":2175,"volume":1330,"transactions":9,"vwap":2174},"2025-09-29",83.068001,0.59,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2181,"percent_change":746,"volume":2152,"transactions":9,"vwap":2179},"2025-09-26",82.54,82.578,81.83,0.325,{"date":2183,"open":1611,"high":2184,"low":1611,"close":2185,"change":2186,"percent_change":1757,"volume":1265,"transactions":9,"vwap":2185},"2025-09-25",82.478,82.253,-0.533,{"date":2188,"open":858,"high":858,"low":643,"close":2189,"change":2190,"percent_change":1289,"volume":1175,"transactions":9,"vwap":2189},"2025-09-24",82.786,-0.245,{"date":2192,"open":892,"high":892,"low":1635,"close":2193,"change":2194,"percent_change":2195,"volume":1607,"transactions":9,"vwap":2193},"2025-09-23",83.030998,-1.285,-1.52,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":1099,"volume":1552,"transactions":9,"vwap":2200},"2025-09-22",83.51,84.37,84.316,1.076,{"date":2203,"open":1865,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":2207,"volume":1492,"transactions":9,"vwap":2204},"2025-09-19",83.24,82.822,0.796,0.97,{"date":2209,"open":2178,"high":1702,"low":2210,"close":2211,"change":2212,"percent_change":1743,"volume":1108,"transactions":9,"vwap":2211},"2025-09-18",82.23,82.444,0.771,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":2219,"volume":809,"transactions":9,"vwap":2217},"2025-09-17",81.32,81.85,81.673,-0.319,-0.39,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":570,"volume":848,"transactions":9,"vwap":2224},"2025-09-16",82.059998,81.802,81.992,0.343,{"date":2227,"open":1657,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1212,"volume":1585,"transactions":9,"vwap":2230},"2025-09-15",81.88,81.48,81.649,0.689,{"date":2233,"open":1670,"high":2234,"low":1670,"close":2235,"change":2236,"percent_change":2237,"volume":1108,"transactions":9,"vwap":2235},"2025-09-12",81.042,80.96,0.092,0.11,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":109,"volume":1227,"transactions":9,"vwap":2243},"2025-09-11",80.62,80.965,80.55,80.868,0.577,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":834,"transactions":9,"vwap":2249},"2025-09-10",81.36,80.27,80.291,-0.653,-0.81,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":1412,"volume":1316,"transactions":9,"vwap":2255},"2025-09-09",80.85,80.944,80.35,0.304,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2175,"volume":1988,"transactions":9,"vwap":2262},"2025-09-08",80.69,80.964,80.64,0.473,{"date":2265,"open":1451,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":85,"volume":1470,"transactions":9,"vwap":2268},"2025-09-05",80.731,79.873,80.167,-0.193,{"date":2271,"open":2272,"high":1488,"low":2273,"close":1488,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1488},"2025-09-04",79.75,79.501,0.958,1.21,3500,{"date":2278,"open":2279,"high":1910,"low":2280,"close":2281,"change":2282,"percent_change":1873,"volume":1198,"transactions":9,"vwap":2281},"2025-09-03",79.27,79.080002,79.402,0.284,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-02",78.66,79.19,78.26,79.118,-0.851,-1.06,14700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":894,"volume":926,"transactions":9,"vwap":2297},"2025-08-29",80.035004,80.089996,79.84,79.969,-1.214,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1138,"percent_change":570,"volume":2305,"transactions":9,"vwap":2304},"2025-08-28",81.074997,81.22,80.63,81.183,6800,{"date":2307,"open":2308,"high":2309,"low":1951,"close":2309,"change":2310,"percent_change":1783,"volume":1843,"transactions":9,"vwap":2309},"2025-08-27",80.79,80.842,0.105,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2314},"2025-08-26",80.2,80.737,80.175,0.404,0.5,16300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1729,"volume":1886,"transactions":9,"vwap":2324},"2025-08-25",80.25,80.775,80.12,80.333,-0.083,{"date":2327,"open":220,"high":2328,"low":220,"close":2329,"change":2330,"percent_change":2331,"volume":1371,"transactions":9,"vwap":2329},"2025-08-22",80.499,80.416,1.355,1.71,{"date":2333,"open":2286,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":715,"volume":2338,"transactions":9,"vwap":2336},"2025-08-21",79.217,78.71,79.060997,-0.496,8700,{"date":2340,"open":2341,"high":2341,"low":2285,"close":2342,"change":2343,"percent_change":2344,"volume":1227,"transactions":9,"vwap":2342},"2025-08-20",79.747,79.557,-0.474,-0.59,{"date":2346,"open":1670,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":767,"volume":1069,"transactions":9,"vwap":2349},"2025-08-19",80.821,79.976,80.030998,-1.078,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":218,"percent_change":1248,"volume":2356,"transactions":9,"vwap":2355},"2025-08-18",80.91,81.159,81.109,2400,{"date":2358,"open":1818,"high":2359,"low":2360,"close":2361,"change":1083,"percent_change":2362,"volume":1828,"transactions":9,"vwap":2361},"2025-08-15",81.096001,80.77,80.969,-0.12,{"date":2364,"open":1555,"high":2365,"low":1555,"close":2366,"change":2367,"percent_change":208,"volume":1388,"transactions":9,"vwap":2366},"2025-08-14",81.165,81.063004,0.157,{"date":2369,"open":2353,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":1032,"transactions":9,"vwap":2372},"2025-08-13",81.19,80.645,80.906,0.214,0.27,{"date":2376,"open":2377,"high":2378,"low":2296,"close":2378,"change":2379,"percent_change":2380,"volume":895,"transactions":9,"vwap":2378},"2025-08-12",79.95,80.692,0.927,1.16,{"date":2382,"open":2383,"high":2248,"low":2384,"close":2385,"change":2386,"percent_change":331,"volume":1131,"transactions":9,"vwap":2385},"2025-08-11",80.050003,79.745,79.765,-0.303,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":1800,"volume":1108,"transactions":9,"vwap":2391},"2025-08-08",79.54,80.099998,80.068001,0.846,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1987,"percent_change":239,"volume":809,"transactions":9,"vwap":2398},"2025-08-07",80.109,80.11,78.8,79.222,{"date":2400,"open":2401,"high":2402,"low":2285,"close":2403,"change":2404,"percent_change":2405,"volume":1585,"transactions":9,"vwap":2403},"2025-08-06",78.88,79.37,79.289,0.637,0.81,{"date":2407,"open":2408,"high":2408,"low":1419,"close":2409,"change":2410,"percent_change":2138,"volume":1886,"transactions":9,"vwap":2409},"2025-08-05",79.12,78.652,-0.517,{"date":2412,"open":2413,"high":2286,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-04",78.53,79.169,1.178,1.51,4700,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":1447,"transactions":9,"vwap":2422},"2025-08-01",78.5,77.765,77.991,-1.899,-2.38,{"date":2426,"open":2427,"high":2427,"low":2428,"close":1230,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1230},"2025-07-31",81.39,79.87,-0.162,-0.2,12900,{"date":2433,"open":2321,"high":1547,"low":2434,"close":2435,"change":2436,"percent_change":1729,"volume":1843,"transactions":9,"vwap":2435},"2025-07-30",79.72,80.052002,-0.077,{"date":2438,"open":2439,"high":2439,"low":2390,"close":2440,"change":2441,"percent_change":1161,"volume":2442,"transactions":9,"vwap":2440},"2025-07-29",81.025002,80.129,-0.635,8900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-28",80.71,80.93,80.66,80.764,0.098,0.12,10100,{"date":2453,"open":2256,"high":2454,"low":2256,"close":2455,"change":2456,"percent_change":2457,"volume":1758,"transactions":9,"vwap":2455},"2025-07-25",80.839,80.666,0.312,0.39,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1784,"volume":1924,"transactions":9,"vwap":2463},"2025-07-24",80.38,80.45,80.23,80.354,0.132,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2130,"transactions":9,"vwap":2470},"2025-07-23",80.059998,80.29,79.913,80.222,0.521,0.65,{"date":2474,"open":2428,"high":2428,"low":2475,"close":2476,"change":2477,"percent_change":1288,"volume":2305,"transactions":9,"vwap":2476},"2025-07-22",79.396,79.701,-0.181,{"date":2479,"open":1671,"high":2321,"low":1671,"close":2480,"change":2481,"percent_change":114,"volume":2482,"transactions":9,"vwap":2480},"2025-07-21",79.882,0.279,13700,{"date":2484,"open":1481,"high":1481,"low":1574,"close":2485,"change":2486,"percent_change":2430,"volume":2487,"transactions":9,"vwap":2485},"2025-07-18",79.603,-0.157,19800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2472,"volume":2495,"transactions":9,"vwap":2493},"2025-07-17",79.5,79.805,79.48,79.76,0.516,23600,{"date":2497,"open":1411,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1084,"volume":2038,"transactions":9,"vwap":2500},"2025-07-16",79.319,78.75,79.244,-0.089,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2505,"change":2506,"percent_change":218,"volume":2507,"transactions":9,"vwap":2505},"2025-07-15",79.83,79.333,0.114,51500,{"date":2509,"open":2510,"high":2402,"low":1443,"close":2511,"change":2512,"percent_change":1022,"volume":2305,"transactions":9,"vwap":2511},"2025-07-14",79.2,79.219,0.219,{"date":2514,"open":2515,"high":2516,"low":2517,"close":220,"change":331,"percent_change":695,"volume":2518,"transactions":9,"vwap":220},"2025-07-11",79.28,79.335,78.975,7100,{"date":2520,"open":2521,"high":2521,"low":2522,"close":1575,"change":1153,"percent_change":817,"volume":2338,"transactions":9,"vwap":1575},"2025-07-10",79.67,79.145,{"date":2524,"open":2525,"high":1409,"low":2526,"close":2521,"change":2527,"percent_change":553,"volume":1470,"transactions":9,"vwap":2521},"2025-07-09",79.62,79.52,0.46,{"date":2529,"open":2492,"high":2492,"low":2530,"close":2531,"change":2031,"percent_change":918,"volume":2451,"transactions":9,"vwap":2531},"2025-07-08",79.111,79.21,{"date":2533,"open":2525,"high":2525,"low":2534,"close":2535,"change":2536,"percent_change":1461,"volume":1794,"transactions":9,"vwap":2535},"2025-07-07",79.019997,79.26,-0.552,{"date":2538,"open":2539,"high":1564,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":1715,"transactions":9,"vwap":2540},"2025-07-03",79.29,79.812,0.682,0.86,{"date":2544,"open":2397,"high":2545,"low":2397,"close":2545,"change":114,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-02",79.13,0.44,10700,{"date":2549,"open":1420,"high":2408,"low":2550,"close":2551,"change":229,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-01",78.6,78.78,-0.67,25800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":2053,"percent_change":155,"volume":1146,"transactions":9,"vwap":2557},"2025-06-30",79.15,79.31,79.010002,{"date":2560,"open":1435,"high":2561,"low":1435,"close":2551,"change":1107,"percent_change":1329,"volume":1567,"transactions":9,"vwap":2551},"2025-06-27",78.87,{"date":2563,"open":2564,"high":1261,"low":2565,"close":1261,"change":1822,"percent_change":104,"volume":1220,"transactions":9,"vwap":1261},"2025-06-26",77.69,77.6,{"date":2567,"open":2568,"high":2569,"low":2565,"close":2570,"change":2571,"percent_change":2571,"volume":1131,"transactions":9,"vwap":2570},"2025-06-25",77.951,78,77.67,0.01,{"date":2573,"open":2574,"high":1541,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":809,"transactions":9,"vwap":2576},"2025-06-24",77.27,77.23,77.66,1.13,1.48,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2582,"change":2584,"percent_change":1213,"volume":1794,"transactions":9,"vwap":2582},"2025-06-23",75.99,76.53,75.771,0.79,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":1607,"transactions":9,"vwap":2590},"2025-06-20",76.441,76.52,75.68,75.74,-0.46,-0.6,{"date":2594,"open":2595,"high":2596,"low":2597,"close":1357,"change":1288,"percent_change":1289,"volume":2598,"transactions":9,"vwap":1357},"2025-06-18",76.61,76.863,76.15,24100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":260,"percent_change":2605,"volume":1046,"transactions":9,"vwap":2604},"2025-06-17",76.7,77.014,76.401,76.43,-0.98,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":341,"percent_change":1099,"volume":1032,"transactions":9,"vwap":2610},"2025-06-16",76.984,77.325,77.19,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-13",76.51,76.969,76.080002,76.21,-1.253,-1.62,41200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1378,"volume":2627,"transactions":9,"vwap":2625},"2025-06-12",77.28,77.59,77.255,77.463,0.182,16700,{"date":2629,"open":1245,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":139,"volume":1585,"transactions":9,"vwap":2632},"2025-06-11",77.75,77.12,77.281,-0.26,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1002,"volume":1362,"transactions":9,"vwap":2639},"2025-06-10",77.3,77.64,77.14,77.541,0.461,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2645,"change":2646,"percent_change":2647,"volume":2165,"transactions":9,"vwap":2645},"2025-06-09",77.185,77.39,77.080002,-0.25,-0.32,{"date":2649,"open":2650,"high":1401,"low":2651,"close":2652,"change":2653,"percent_change":2072,"volume":2654,"transactions":9,"vwap":2652},"2025-06-06",77.17,77.029999,77.33,0.947,31700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2659,"change":2660,"percent_change":2661,"volume":818,"transactions":9,"vwap":2659},"2025-06-05",76.875,77.099998,76.383,-0.327,-0.43,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2317,"volume":2669,"transactions":9,"vwap":2667},"2025-06-04",76.56,76.772,76.48,76.71,0.378,2300,{"date":2671,"open":2672,"high":2673,"low":1293,"close":2674,"change":2675,"percent_change":2676,"volume":1310,"transactions":9,"vwap":2674},"2025-06-03",75.88,76.47,76.332,0.472,0.62,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2680,"change":1138,"percent_change":1645,"volume":1631,"transactions":9,"vwap":2680},"2025-06-02",75.080002,75.86,74.99,{"date":2683,"open":1268,"high":2684,"low":2685,"close":2684,"change":2686,"percent_change":1566,"volume":1653,"transactions":9,"vwap":2684},"2025-05-30",75.519,74.76,-0.021,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":1994,"transactions":9,"vwap":2692},"2025-05-29",75.669,75.8,75.019997,75.54,0.193,0.26,{"date":2696,"open":2690,"high":1335,"low":2697,"close":2698,"change":2699,"percent_change":363,"volume":2700,"transactions":9,"vwap":2698},"2025-05-28",75.31,75.347,-0.373,35300,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":2707,"volume":841,"transactions":9,"vwap":2705},"2025-05-27",74.98,75.796,75.72,1.67,2.26,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":2714,"volume":2338,"transactions":9,"vwap":2712},"2025-05-23",73.65,74.4,74.050003,-0.782,-1.05,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2456,"percent_change":570,"volume":1371,"transactions":9,"vwap":2719},"2025-05-22",74.51,75.34,74.832,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1993,"volume":1924,"transactions":9,"vwap":2725},"2025-05-21",75.36,75.801,74.47,74.52,-1.3,{"date":2728,"open":2729,"high":1333,"low":2730,"close":2731,"change":1153,"percent_change":331,"volume":1492,"transactions":9,"vwap":2731},"2025-05-20",75.885,75.47,75.82,{"date":2733,"open":2697,"high":2734,"low":2697,"close":2735,"change":2736,"percent_change":218,"volume":2737,"transactions":9,"vwap":2735},"2025-05-19",76.19,76.11,0.109,15200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2741,"change":2743,"percent_change":2676,"volume":1310,"transactions":9,"vwap":2741},"2025-05-16",75.64,76.00099945,75.45,0.471,{"date":2745,"open":2746,"high":2747,"low":2748,"close":1319,"change":2749,"percent_change":1084,"volume":1843,"transactions":9,"vwap":1319},"2025-05-15",75.29,75.849,75.15,-0.084,{"date":2751,"open":1276,"high":2690,"low":2752,"close":2753,"change":2373,"percent_change":1022,"volume":2754,"transactions":9,"vwap":2753},"2025-05-14",75.452,75.614,23500,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":1652,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-13",74.67,75.66,75.4,0.95,18700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":1918,"transactions":9,"vwap":2767},"2025-05-12",74.099998,74.695,73.997,74.69,2.716,3.77,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":1362,"transactions":9,"vwap":2774},"2025-05-09",72.39,71.845,71.974,-0.126,-0.17,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2546,"percent_change":2783,"volume":809,"transactions":9,"vwap":2782},"2025-05-08",72.13,72.74,71.84,72.099998,0.61,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1652,"volume":1828,"transactions":9,"vwap":2789},"2025-05-07",71.19,71.99,70.87,71.66,0.506,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":432,"volume":2798,"transactions":9,"vwap":2796},"2025-05-06",71.145,71.45,70.92,71.154,-0.536,9700,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":1054,"percent_change":1153,"volume":2165,"transactions":9,"vwap":2803},"2025-05-05",71.52,72.204,71.69,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":341,"percent_change":2810,"volume":1241,"transactions":9,"vwap":2809},"2025-05-02",71.61,72.255,71.53,71.9,1.38,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2795,"change":2816,"percent_change":134,"volume":2152,"transactions":9,"vwap":2795},"2025-05-01",71.32,71.47,70.901,0.92,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2820,"change":2362,"percent_change":2776,"volume":1154,"transactions":9,"vwap":2820},"2025-04-30",68.88,70,68.609,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2584,"percent_change":2018,"volume":1492,"transactions":9,"vwap":2827},"2025-04-29",69.54,70.2,69.455,70.12,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":792,"percent_change":2834,"volume":1371,"transactions":9,"vwap":2833},"2025-04-28",69.59,69.683,68.661,69.33,-0.27,{"date":2836,"open":2837,"high":2824,"low":2838,"close":2839,"change":2816,"percent_change":2840,"volume":2012,"transactions":9,"vwap":2839},"2025-04-25",68.85,68.73,69.52,1.34,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":2846,"percent_change":2847,"volume":801,"transactions":9,"vwap":2845},"2025-04-24",67.13,68.65,68.6,1.72,2.57,{"date":179,"open":2849,"high":2850,"low":175,"close":2851,"change":432,"percent_change":2852,"volume":1008,"transactions":9,"vwap":2851},67.63,68.18,66.88,-1.11]