[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VALQ":3,"homepage-market-summary":30,"stock-historical-VALQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VALQ","2026-10-08",{"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},"American Century U.S. Quality Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5968,1.1232,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},70.34,69.85,70.359,69.835,69.8959,0.4441,0.64,1764.907956,73.17,62.301,10203.635176948206,74,2195,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},58.144,9002,3285912.429414,20.1,"2025-04-28",[185,188,197,206,215,224,234,244,254,264,274,282,291,300,309,317,327,338,347,356,365,373,381,389,398,408,416,425,435,444,454,462,470,479,489,498,506,514,523,531,539,548,556,567,578,589,599,608,617,626,635,645,653,661,670,680,690,699,708,716,723,732,739,747,755,763,770,779,787,795,802,807,815,822,827,834,840,847,854,860,867,873,882,890,898,906,913,920,928,935,942,949,955,962,967,971,978,984,991,998,1005,1014,1021,1030,1038,1044,1051,1059,1063,1070,1079,1085,1092,1101,1108,1115,1122,1130,1136,1144,1148,1156,1162,1170,1176,1184,1190,1198,1204,1212,1218,1225,1234,1241,1248,1255,1262,1268,1273,1277,1284,1289,1296,1303,1310,1315,1322,1326,1332,1337,1343,1351,1356,1363,1367,1373,1378,1384,1390,1394,1400,1407,1414,1419,1426,1433,1438,1444,1450,1454,1460,1465,1471,1476,1483,1489,1495,1501,1504,1511,1518,1526,1534,1541,1546,1552,1557,1560,1566,1572,1577,1582,1587,1593,1597,1602,1608,1613,1618,1623,1627,1632,1638,1646,1652,1657,1663,1668,1676,1682,1688,1695,1700,1707,1713,1718,1723,1730,1736,1742,1748,1754,1760,1767,1775,1783,1787,1792,1798,1804,1811,1818,1825,1831,1836,1843,1850,1857,1864,1871,1877,1882,1886,1889,1895,1901,1905,1909,1915,1921,1927,1933,1938,1944,1950,1955,1961,1966,1973,1979,1985,1991,1999,2005,2008,2013,2019,2026,2031,2036,2043,2049,2054,2058,2062,2069,2075,2081,2088,2094,2100,2105,2111,2116,2123,2127,2132,2138,2143,2148,2153,2158,2165,2172,2178,2185,2191,2197,2202,2208,2213,2220,2227,2234,2241,2247,2253,2257,2262,2269,2275,2282,2287,2292,2298,2304,2309,2314,2320,2326,2332,2339,2345,2353,2358,2363,2367,2374,2381,2387,2394,2401,2407,2411,2416,2421,2426,2432,2439,2445,2452,2458,2465,2472,2478,2485,2492,2498,2506,2512,2517,2523,2528,2535,2540,2546,2552,2559,2566,2572,2579,2586,2593,2597,2603],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},34,70.062,{"date":189,"open":190,"high":191,"low":21,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",69.905,70.06,-0.3355,-0.48,1080.1074,46,69.9862,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",70.15,70.2314,0.1896,0.27,1538.3784,41,70.1835,{"date":207,"open":18,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",70.0418,69.62,0.0262,0.04,33222.042716,48,69.8049,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":213,"vwap":223},"2026-10-02",70.38,69.975,70.0156,0.1369,0.2,2435.4924,70.2098,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",70,69.51,69.8787,0.2397,0.34,5925.8994,68,69.7553,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",69.9601,70.1697,69.639,-0.316,-0.45,6816.9284,99,69.9128,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",70.04,69.71,69.955,-0.2315,-0.33,12022.8574,92,69.8709,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",70.13,70.27,70.1865,-0.3035,-0.43,1600.871659,51,70.1686,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",70.1,70.51,70.49,0.3263,0.47,5435.8655,77,70.3091,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":195,"vwap":281},"2026-09-24",70.515,70.1637,-0.3663,-0.52,1100.7091,70.404,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",70.86,70.53,-0.4614,-0.65,6452.9594,56,70.7354,{"date":292,"open":284,"high":293,"low":284,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",71.06,70.9914,0.0753,0.11,3502.4344,57,70.9254,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":230,"volume":307,"transactions":262,"vwap":308},"2026-09-21",70.98,71.03,70.67,70.9161,0.2431,2072.194488,70.8236,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":240,"volume":314,"transactions":315,"vwap":316},"2026-09-18",70.59,70.673,-0.3182,1087.3664,47,70.5947,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",71.16,70.8501,70.9912,0.3929,0.56,7035.2444,54,71.0026,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",71.18,71.269,70.32,70.5983,-0.6267,-0.88,7631.5834,62,70.9763,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":250,"volume":344,"transactions":345,"vwap":346},"2026-09-15",71.26,71.34,71.225,-0.2369,1518.8574,43,71.2792,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":336,"vwap":355},"2026-09-14",71.37,71.58,71.4619,0.1614,0.23,3101.550411,71.4477,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":336,"vwap":364},"2026-09-11",71.09,71.43,71.3005,0.7273,1.03,2709.075063,71.3241,{"date":366,"open":304,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":289,"vwap":372},"2026-09-10",70.81,70.5732,-0.2902,-0.41,7596.99241,70.6813,{"date":374,"open":359,"high":359,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",70.8634,-0.6342,-0.89,3388.4134,134,71.0015,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":325,"vwap":388},"2026-09-08",71.99,71.4976,-1.0524,-1.45,2294.92029,71.6798,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":146,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",72.44,72.7539,72.55,-0.26,4409.7664,55,72.5857,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":396,"vwap":407},"2026-09-03",72.66,72.82,72.34,72.74,0.3153,0.44,21601.1364,72.3617,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":151,"volume":414,"transactions":195,"vwap":415},"2026-09-02",72.06,72.5314,72.4247,0.5261,3579.8224,72.3851,{"date":417,"open":418,"high":402,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":289,"vwap":424},"2026-09-01",72.295,71.85,71.8986,-0.3925,-0.54,3127.5734,72.1176,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",72.42,72.26,72.2911,-0.2737,-0.38,2874.885208,50,72.3289,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":345,"vwap":443},"2026-08-28",72.68,72.77,72.5648,-0.0618,-0.09,8741.9324,72.7473,{"date":445,"open":446,"high":438,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",72.52,72.465,72.6266,-0.1557,-0.21,2769.97168,53,72.5953,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":452,"vwap":461},"2026-08-26",72.695,72.7823,0.0069,0.01,2314.9644,72.7445,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":459,"volume":467,"transactions":468,"vwap":469},"2026-08-25",72.5801,72.7754,0.006,884.0414,38,72.6514,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":52,"vwap":478},"2026-08-24",72.58,72.7694,72.57,0.0661,0.09,2427.181867,72.6891,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",72.56,72.85,72.7033,0.5487,0.76,1276.864,39,72.6202,{"date":490,"open":491,"high":437,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",72.525,72.1546,-0.5822,-0.8,29152.5166,69,72.4781,{"date":499,"open":500,"high":25,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":433,"vwap":505},"2026-08-19",72.48,72.7368,0.6466,0.9,2115.8344,73.0225,{"date":507,"open":402,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":433,"vwap":513},"2026-08-18",72.3593,72.0902,0.0202,0.03,4555.978806,72.2888,{"date":515,"open":427,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",72.5,72.07,-0.5266,-0.73,4753.727225,128,72.2763,{"date":524,"open":525,"high":525,"low":474,"close":526,"change":527,"percent_change":146,"volume":528,"transactions":529,"vwap":530},"2026-08-14",72.65,72.5966,-0.1368,4681.8904,42,72.6182,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":433,"vwap":538},"2026-08-13",72.19,72.7334,0.7013,0.97,1590.1564,72.4149,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":272,"vwap":547},"2026-08-12",71.91,72.0321,71.683,0.0956,0.13,5432.8484,71.9053,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":511,"volume":554,"transactions":433,"vwap":555},"2026-08-11",72.16,71.9,71.9365,0.0236,3817.7794,72.0668,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",71.775,72.12,71.75,71.9129,-0.0134,-0.02,4440.866179,76,71.9775,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",71.63,71.945,71.62,71.9263,0.5823,0.82,5133.9454,58,71.6894,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",71.375,71.52,71.3,71.344,-0.2597,-0.36,5399.7674,141,71.3881,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",72,71.55,71.6037,-0.2529,-0.35,7268.9484,129,71.6844,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",71.4612,71.8566,1.4428,2.05,1871.7174,63,71.4888,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":23,"volume":614,"transactions":615,"vwap":616},"2026-08-03",70.3,70.4138,70.11,0.4465,2676.58518,49,70.2922,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":476,"volume":624,"transactions":576,"vwap":625},"2026-07-31",69.29,70.035,69.27,69.9673,0.0607,2375.0924,69.8195,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":394,"volume":632,"transactions":633,"vwap":634},"2026-07-30",69.84,69.9066,69.5,-0.1852,7397.4684,64,69.7509,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",70.475,70.735,70.0918,-0.637,-0.9,2825.809204,90,70.5465,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":52,"vwap":652},"2026-07-28",70.47,70.7288,0.8603,1.23,2877.927,70.6253,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":536,"volume":659,"transactions":232,"vwap":660},"2026-07-27",69.8,69.8685,69.7152,0.6708,1952.913355,69.7816,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":606,"vwap":669},"2026-07-24",69.02,69.44,69.1977,0.6378,0.93,2619.225,69.2742,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":315,"vwap":679},"2026-07-23",68.7,68.86,68.421,68.5599,-0.3883,-0.56,2484.899,68.6939,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":204,"vwap":689},"2026-07-22",68.98,69.32,68.945,68.9482,-0.1538,-0.22,1322.043097,69.1116,{"date":691,"open":663,"high":692,"low":693,"close":692,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",69.102,68.82,0.4181,0.61,4736.2272,45,69.0163,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":315,"vwap":707},"2026-07-20",68.8498,68.94,68.6839,-0.3361,-0.49,2171.292667,68.7489,{"date":709,"open":227,"high":710,"low":711,"close":663,"change":712,"percent_change":713,"volume":714,"transactions":262,"vwap":715},"2026-07-17",69.61,68.965,-0.4161,-0.6,6220.183497,69.353,{"date":717,"open":621,"high":718,"low":719,"close":718,"change":720,"percent_change":503,"volume":721,"transactions":52,"vwap":722},"2026-07-16",69.4361,69.269,0.6208,4952.725456,69.2766,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":67,"volume":729,"transactions":730,"vwap":731},"2026-07-15",69.21,68.52,68.8153,-0.0327,7235.0334,93,68.8731,{"date":733,"open":734,"high":621,"low":735,"close":735,"change":736,"percent_change":641,"volume":737,"transactions":315,"vwap":738},"2026-07-14",69.215,68.848,-0.6227,3692.1254,69.0119,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":158,"volume":745,"transactions":195,"vwap":746},"2026-07-13",69.7,69.3,69.4707,-0.2963,56513.1114,69.6903,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",69.77,69.75,69.767,0.373,0.54,600,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",69.050003,69.65,69.394,0.507,0.74,20100,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":519,"volume":769,"transactions":9,"vwap":767},"2026-07-08",69.07,68.645,68.887,-0.504,3800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",69.4,69.588,69.33,69.391,-0.109,-0.16,3300,{"date":780,"open":781,"high":782,"low":783,"close":630,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":630},"2026-07-06",69.57,69.63,69.41,0.096,0.14,3900,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",69.78,69.040001,69.404,-0.071,-0.1,2200,{"date":796,"open":741,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",69.99,69.475,-0.237,-0.34,3000,{"date":803,"open":630,"high":804,"low":630,"close":805,"change":806,"percent_change":117,"volume":786,"transactions":9,"vwap":805},"2026-06-30",69.839,69.712,0.217,{"date":808,"open":227,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",69.579,69.14,69.495,0.313,0.45,2500,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":296,"volume":821,"transactions":9,"vwap":819},"2026-06-26",69.245,69.059998,69.182,0.078,2700,{"date":823,"open":811,"high":824,"low":825,"close":825,"change":826,"percent_change":574,"volume":769,"transactions":9,"vwap":825},"2026-06-25",69.59,69.104,0.565,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":794,"transactions":9,"vwap":831},"2026-06-24",68.36,68.8,68.539,0.171,0.25,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":705,"volume":769,"transactions":9,"vwap":838},"2026-06-23",68.029999,68.389,68.368,-0.334,{"date":841,"open":842,"high":818,"low":843,"close":844,"change":845,"percent_change":545,"volume":846,"transactions":9,"vwap":844},"2026-06-22",68.56,68.528,68.702,0.086,3700,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":833,"volume":853,"transactions":9,"vwap":851},"2026-06-18",68.87,68.615,68.616,0.169,4200,{"date":855,"open":781,"high":824,"low":856,"close":857,"change":858,"percent_change":859,"volume":853,"transactions":9,"vwap":857},"2026-06-17",68.345,68.447,-1.169,-1.68,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":394,"volume":778,"transactions":9,"vwap":865},"2026-06-16",70.142,70.248,69.615,69.616,-0.179,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":202,"volume":872,"transactions":9,"vwap":870},"2026-06-15",70.25,69.795,0.191,2300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",69.23,69.755,69.080002,69.604,0.454,0.66,12000,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",68.28,69.26,69.15,1.133,1.67,8900,{"date":891,"open":892,"high":702,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",68.5,67.94,68.016998,-0.553,-0.81,6500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":687,"volume":905,"transactions":9,"vwap":903},"2026-06-09",68.48,68.89,67.72,68.57,-0.148,6200,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":441,"volume":912,"transactions":9,"vwap":910},"2026-06-08",69.010002,69.19,68.718,-0.061,5400,{"date":914,"open":915,"high":664,"low":916,"close":917,"change":918,"percent_change":919,"volume":846,"transactions":9,"vwap":917},"2026-06-05",69.35,68.77,68.779,-0.945,-1.36,{"date":921,"open":922,"high":923,"low":782,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",70.019997,70.040001,69.724,0.164,0.24,7100,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":431,"volume":934,"transactions":9,"vwap":932},"2026-06-03",69.43,69.66,69.56,-0.263,4800,{"date":936,"open":937,"high":804,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",69.47,69.823,0.133,0.19,10300,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",69.16,69.69,0.182,0.26,6900,{"date":950,"open":209,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":872,"transactions":9,"vwap":952},"2026-05-29",69.695,69.508,0.154,0.22,{"date":956,"open":621,"high":957,"low":621,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",69.518,69.354,0.267,0.39,4900,{"date":963,"open":886,"high":875,"low":682,"close":964,"change":965,"percent_change":563,"volume":966,"transactions":9,"vwap":964},"2026-05-27",69.086998,-0.016,7600,{"date":968,"open":683,"high":683,"low":682,"close":969,"change":970,"percent_change":168,"volume":769,"transactions":9,"vwap":969},"2026-05-26",69.103,0.08,{"date":972,"open":973,"high":818,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-22",68.25,69.023003,1.127,1.66,10600,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":107,"volume":983,"transactions":9,"vwap":981},"2026-05-21",67.050003,67.896,0.602,3500,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":177,"transactions":9,"vwap":987},"2026-05-20",66.81,67.294,66.64,0.349,0.52,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":585,"volume":997,"transactions":9,"vwap":995},"2026-05-19",66.73,67.13,66.945,-0.245,5300,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",66.75,67.19,0.699,1.05,7400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",66.74,66.778,66.47,66.491,-0.269,-0.4,5500,{"date":1015,"open":1016,"high":1017,"low":993,"close":1018,"change":1019,"percent_change":1020,"volume":961,"transactions":9,"vwap":1018},"2026-05-14",66.79,67.14,66.76,0.286,0.43,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-13",66.43,66.523,66.185,66.474,-0.132,-0.2,6800,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",66.62,66.26,66.606,-0.101,-0.15,12400,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":687,"volume":786,"transactions":9,"vwap":1042},"2026-05-11",66.99,66.52,66.707,-0.146,{"date":1045,"open":1046,"high":1047,"low":1016,"close":1048,"change":1049,"percent_change":353,"volume":1050,"transactions":9,"vwap":1048},"2026-05-08",66.98,67,66.853,0.153,10100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":146,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",66.737,66.96,66.41,66.7,-0.13,6000,{"date":1060,"open":1032,"high":1061,"low":1032,"close":1062,"change":960,"percent_change":136,"volume":794,"transactions":9,"vwap":1062},"2026-05-06",66.893,66.83,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":503,"volume":966,"transactions":9,"vwap":1068},"2026-05-05",65.96,66.55,65.92,66.44,0.593,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",66.28,66.4,65.8,65.847,-0.714,-1.07,10200,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":370,"volume":1084,"transactions":9,"vwap":1082},"2026-05-01",66.89,66.561,-0.277,4000,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":976,"volume":1091,"transactions":9,"vwap":1089},"2026-04-30",65.86,66.84,66.838,1.09,4700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-29",65.59,65.75,65.56,65.748,0.012,0.02,14700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1036,"volume":1107,"transactions":9,"vwap":1105},"2026-04-28",66.22,65.681,65.736,-0.097,4300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",66.18,65.833,-0.206,-0.31,1700,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":240,"volume":1121,"transactions":9,"vwap":1119},"2026-04-24",66.48,65.94,66.039001,-0.296,10900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":813,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",66.17,66.34,66,66.335,0.295,8100,{"date":1131,"open":1132,"high":1132,"low":1065,"close":1133,"change":1134,"percent_change":431,"volume":1135,"transactions":9,"vwap":1133},"2026-04-22",66.67,66.040001,-0.249,18300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-21",66.91,66.95,66.289,-0.351,-0.53,9000,{"date":1145,"open":1016,"high":1146,"low":988,"close":988,"change":911,"percent_change":441,"volume":1147,"transactions":9,"vwap":988},"2026-04-20",66.8,32500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",66.13,66.87,66.701,0.713,1.08,10000,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":323,"volume":1078,"transactions":9,"vwap":1160},"2026-04-16",65.68,66.0049973,65.988,0.365,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",65.76,65.394,65.623,-0.027,-0.04,5000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":202,"volume":1091,"transactions":9,"vwap":1173},"2026-04-14",65.43,65.65,65.36,0.18,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-13",64.865,65.47,64.76,0.456,0.7,3400,{"date":1185,"open":1126,"high":1126,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-10",65.014,-0.847,-1.29,7800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-04-09",65.58,65.861,65.45,0.101,0.15,2800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1164,"change":650,"percent_change":1203,"volume":961,"transactions":9,"vwap":1164},"2026-04-08",65.53,65.78,65.502,1.91,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-07",64.85,64.4,64.53,-0.61,-0.94,138800,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":813,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",64.71,65.14,0.293,7500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":563,"volume":1224,"transactions":9,"vwap":1221},"2026-04-02",64.74,64.847,64.65,-0.013,16200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",65.029999,65.080002,64.79,64.86,-0.161,-0.25,21400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1091,"transactions":9,"vwap":1237},"2026-03-31",64.64,65.021004,64.22,0.85,1.32,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":794,"transactions":9,"vwap":1245},"2026-03-30",64.62,64.040001,64.171,-0.039,-0.06,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":801,"transactions":9,"vwap":1252},"2026-03-27",64.66,64.15,64.21,-0.72,-1.11,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1083,"percent_change":158,"volume":1261,"transactions":9,"vwap":1260},"2026-03-26",64.9,65.54,64.87,64.93,3600,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":990,"volume":853,"transactions":9,"vwap":1266},"2026-03-25",65.35,65.12,65.207,0.337,{"date":1269,"open":1270,"high":1265,"low":1220,"close":1259,"change":211,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1259},"2026-03-24",64.77,0.06,11700,{"date":1274,"open":1275,"high":128,"low":1276,"close":1276,"change":813,"percent_change":1182,"volume":1261,"transactions":9,"vwap":1276},"2026-03-23",65.07,64.83,{"date":1278,"open":1230,"high":1230,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-20",64.356,64.38,-0.51,-0.79,3100,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":793,"percent_change":1036,"volume":934,"transactions":9,"vwap":1288},"2026-03-19",64.59,64.993,64.89,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",65.67,64.99,-1.041,-1.58,17700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1175,"volume":1302,"transactions":9,"vwap":1300},"2026-03-17",66.19,66.395,66.030998,0.119,4400,{"date":1304,"open":1305,"high":1306,"low":1087,"close":1307,"change":1308,"percent_change":695,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",66.044998,66.065002,65.912,0.402,18100,{"date":1311,"open":1312,"high":1313,"low":1194,"close":1314,"change":563,"percent_change":173,"volume":997,"transactions":9,"vwap":1314},"2026-03-13",65.73,65.925,65.51,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1200,"change":334,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1200},"2026-03-12",65.97,66.14,65.515,-1.33,14800,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1055,"change":250,"percent_change":705,"volume":1084,"transactions":9,"vwap":1055},"2026-03-11",66.63,66.195,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1007,"change":1330,"percent_change":1331,"volume":1169,"transactions":9,"vwap":1007},"2026-03-10",66.59,67.17,-0.68,-1.01,{"date":1333,"open":1047,"high":1334,"low":1335,"close":1334,"change":777,"percent_change":1336,"volume":897,"transactions":9,"vwap":1334},"2026-03-09",67.42,66.305,-0.24,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":370,"percent_change":713,"volume":846,"transactions":9,"vwap":1342},"2026-03-06",67.3,67.601,67.24,67.58,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":713,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-05",68.37,68.377,67.685,67.99,-0.87,42600,{"date":1352,"open":903,"high":672,"low":1353,"close":1354,"change":1355,"percent_change":954,"volume":762,"transactions":9,"vwap":1354},"2026-03-04",68.215,68.59,0.149,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":896,"volume":927,"transactions":9,"vwap":1361},"2026-03-03",68.14,68.63,67.56,68.441,-0.559,{"date":1364,"open":702,"high":765,"low":1365,"close":496,"change":1366,"percent_change":1012,"volume":927,"transactions":9,"vwap":496},"2026-03-02",68.74,-0.28,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":785,"percent_change":221,"volume":1372,"transactions":9,"vwap":1370},"2026-02-27",68.78,69.28,68.47,6700,{"date":1374,"open":1375,"high":1375,"low":1369,"close":810,"change":1376,"percent_change":940,"volume":1377,"transactions":9,"vwap":810},"2026-02-26",69.17,0.129,134700,{"date":1379,"open":496,"high":790,"low":1380,"close":1381,"change":1382,"percent_change":211,"volume":1383,"transactions":9,"vwap":1381},"2026-02-25",68.73,69.011002,0.031,12600,{"date":1385,"open":1386,"high":1375,"low":1386,"close":682,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":682},"2026-02-24",68.91,0.55,0.8,5100,{"date":1391,"open":810,"high":810,"low":829,"close":1392,"change":1349,"percent_change":1393,"volume":1189,"transactions":9,"vwap":1392},"2026-02-23",68.43,-1.26,{"date":1395,"open":1386,"high":1396,"low":1386,"close":742,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":742},"2026-02-20",69.31,0.29,0.42,5800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":908,"change":1405,"percent_change":279,"volume":1406,"transactions":9,"vwap":908},"2026-02-19",69.0049973,69.044998,68.96,-0.361,25500,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1058,"transactions":9,"vwap":1411},"2026-02-18",69.0070038,69.489,69.371,0.491,0.71,{"date":1415,"open":621,"high":621,"low":1416,"close":1417,"change":585,"percent_change":279,"volume":1418,"transactions":9,"vwap":1417},"2026-02-17",68.445,68.88,6400,{"date":1420,"open":1421,"high":1422,"low":1369,"close":1423,"change":1424,"percent_change":1425,"volume":1121,"transactions":9,"vwap":1423},"2026-02-13",68.83,69.502,69.24,0.572,0.83,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-12",69.72,68.668,-1.12,-1.6,6100,{"date":1434,"open":1435,"high":226,"low":758,"close":1436,"change":1437,"percent_change":563,"volume":905,"transactions":9,"vwap":1436},"2026-02-11",69.94,69.788,-0.017,{"date":1439,"open":945,"high":1440,"low":945,"close":1441,"change":1442,"percent_change":476,"volume":1443,"transactions":9,"vwap":1441},"2026-02-10",70.07,69.805,0.065,10400,{"date":1445,"open":1446,"high":1447,"low":930,"close":1448,"change":1449,"percent_change":777,"volume":897,"transactions":9,"vwap":1448},"2026-02-09",69.45,69.81,69.74,-0.11,{"date":1451,"open":810,"high":18,"low":810,"close":18,"change":1452,"percent_change":1453,"volume":853,"transactions":9,"vwap":18},"2026-02-06",1.19,1.73,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1366,"percent_change":370,"volume":853,"transactions":9,"vwap":1459},"2026-02-05",68.54,68.79,68.53,68.66,{"date":1461,"open":1365,"high":1462,"low":1365,"close":702,"change":1463,"percent_change":1464,"volume":1399,"transactions":9,"vwap":702},"2026-02-04",69.089996,0.396,0.58,{"date":1466,"open":765,"high":1370,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1169,"transactions":9,"vwap":1468},"2026-02-03",68.17,68.544,-0.666,-0.96,{"date":1472,"open":1392,"high":1473,"low":1392,"close":725,"change":1474,"percent_change":503,"volume":1475,"transactions":9,"vwap":725},"2026-02-02",69.22,0.62,11200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1354,"change":1481,"percent_change":1482,"volume":941,"transactions":9,"vwap":1354},"2026-01-30",68.41,68.65,68.179,0.05,0.07,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1456,"change":73,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1456},"2026-01-29",68.69,68.099998,0.48,9700,{"date":1490,"open":892,"high":892,"low":1491,"close":1492,"change":1493,"percent_change":1028,"volume":1494,"transactions":9,"vwap":1492},"2026-01-28",68.12,68.21,-0.14,7300,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1500,"volume":912,"transactions":9,"vwap":1499},"2026-01-27",68.51,68.23,68.35,-0.01,{"date":1502,"open":1503,"high":1371,"low":1503,"close":829,"change":353,"percent_change":230,"volume":1488,"transactions":9,"vwap":829},"2026-01-26",68.27,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":585,"volume":1510,"transactions":9,"vwap":1508},"2026-01-23",68.31,67.922,68.13,-0.244,9100,{"date":1512,"open":900,"high":1513,"low":1499,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-22",68.67,68.374,0.271,0.4,3200,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-21",67.21,68.4,68.103,0.973,1.45,7700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":994,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":994},"2026-01-20",67.51,67.635,67.029999,-1.177,-1.72,47000,{"date":1535,"open":1459,"high":1459,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-16",68.24,68.307,-0.463,-0.67,140200,{"date":1542,"open":672,"high":1421,"low":1543,"close":916,"change":1544,"percent_change":753,"volume":1545,"transactions":9,"vwap":916},"2026-01-15",68.6,0.37,130300,{"date":1547,"open":1548,"high":1521,"low":1549,"close":1521,"change":926,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1521},"2026-01-14",68.080002,68.040001,0.35,13500,{"date":1553,"open":1554,"high":1345,"low":1555,"close":1556,"change":595,"percent_change":1281,"volume":762,"transactions":9,"vwap":1556},"2026-01-13",68.265,68.104,68.16,{"date":1558,"open":1498,"high":1497,"low":1559,"close":1497,"change":1481,"percent_change":1482,"volume":1078,"transactions":9,"vwap":1497},"2026-01-12",68.11,{"date":1561,"open":1348,"high":1458,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1217,"transactions":9,"vwap":1563},"2026-01-09",67.915,68.46,0.51,0.75,{"date":1567,"open":1001,"high":1568,"low":1001,"close":1569,"change":1413,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-08",68.019997,67.95,1.06,5900,{"date":1573,"open":1574,"high":1574,"low":1341,"close":1341,"change":1575,"percent_change":1576,"volume":889,"transactions":9,"vwap":1341},"2026-01-07",67.98,-0.78,-1.15,{"date":1578,"open":1139,"high":1568,"low":1139,"close":1568,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1568},"2026-01-06",0.95,1.42,113900,{"date":1583,"open":1132,"high":1339,"low":1132,"close":1584,"change":1585,"percent_change":1586,"volume":1571,"transactions":9,"vwap":1584},"2026-01-05",67.07,0.738,1.11,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1397,"volume":912,"transactions":9,"vwap":1591},"2026-01-02",66.019997,66.5,66.332,0.192,{"date":1594,"open":1595,"high":1595,"low":1318,"close":1318,"change":1596,"percent_change":896,"volume":961,"transactions":9,"vwap":1318},"2025-12-31",66.71,-0.542,{"date":1598,"open":1056,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1232,"volume":794,"transactions":9,"vwap":1600},"2025-12-30",66.733,66.682,-0.168,{"date":1603,"open":1604,"high":1604,"low":993,"close":1605,"change":1606,"percent_change":1336,"volume":1607,"transactions":9,"vwap":1605},"2025-12-29",67.11,66.85,-0.159,9500,{"date":1609,"open":1081,"high":1530,"low":1610,"close":1611,"change":1612,"percent_change":1481,"volume":1525,"transactions":9,"vwap":1611},"2025-12-26",66.845,67.0090027,0.032,{"date":1614,"open":1007,"high":1584,"low":1007,"close":1615,"change":1616,"percent_change":1617,"volume":786,"transactions":9,"vwap":1615},"2025-12-24",66.977,0.356,0.53,{"date":1619,"open":1041,"high":988,"low":1041,"close":1620,"change":1621,"percent_change":1622,"volume":821,"transactions":9,"vwap":1620},"2025-12-23",66.621,-0.079,-0.12,{"date":1624,"open":1328,"high":1146,"low":1328,"close":1056,"change":1625,"percent_change":1626,"volume":794,"transactions":9,"vwap":1056},"2025-12-22",0.304,0.46,{"date":1628,"open":1629,"high":1010,"low":1629,"close":1630,"change":1631,"percent_change":833,"volume":814,"transactions":9,"vwap":1630},"2025-12-19",66.16,66.396,0.168,{"date":1633,"open":1590,"high":1634,"low":1635,"close":1635,"change":296,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-18",66.66,66.228,0.17,21600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-17",66.36,66.655,66.118,-0.201,-0.3,11000,{"date":1647,"open":1590,"high":1590,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1389,"transactions":9,"vwap":1649},"2025-12-16",66.125,66.319,-0.729,-1.09,{"date":1653,"open":1654,"high":1654,"low":1081,"close":1655,"change":1656,"percent_change":476,"volume":846,"transactions":9,"vwap":1655},"2025-12-15",67.22,67.047997,0.058,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1040,"change":1661,"percent_change":240,"volume":1662,"transactions":9,"vwap":1040},"2025-12-12",67.55,66.902,-0.304,2100,{"date":1664,"open":1017,"high":987,"low":1665,"close":987,"change":1666,"percent_change":23,"volume":1667,"transactions":9,"vwap":987},"2025-12-11",67.12,0.429,183100,{"date":1669,"open":1033,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-10",67.027,66.155,66.865,0.853,1.29,4100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":53,"volume":1517,"transactions":9,"vwap":1680},"2025-12-09",66.092003,66.198,66.012001,0.067,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":193,"volume":846,"transactions":9,"vwap":1686},"2025-12-08",66.35,65.93,65.945,-0.319,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1516,"volume":1694,"transactions":9,"vwap":1692},"2025-12-05",66.010002,66.405,66.264,0.265,6300,{"date":1696,"open":1065,"high":1150,"low":1697,"close":1698,"change":1699,"percent_change":67,"volume":1399,"transactions":9,"vwap":1698},"2025-12-04",65.939,65.999,-0.035,{"date":1701,"open":1312,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1702},"2025-12-03",66.033997,65.702,0.649,0.99,7900,{"date":1708,"open":1709,"high":1710,"low":1215,"close":1711,"change":1712,"percent_change":926,"volume":1217,"transactions":9,"vwap":1711},"2025-12-02",65.3,65.528,65.385,0.157,{"date":1714,"open":1715,"high":1094,"low":1715,"close":1716,"change":1717,"percent_change":431,"volume":961,"transactions":9,"vwap":1716},"2025-12-01",65.019997,65.228,-0.252,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1626,"volume":821,"transactions":9,"vwap":1721},"2025-11-28",65.297,65.48,0.302,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":405,"volume":1091,"transactions":9,"vwap":1728},"2025-11-26",65.071999,65.338,65.025002,65.178,0.288,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1288,"change":1734,"percent_change":1735,"volume":1418,"transactions":9,"vwap":1288},"2025-11-25",64.19,64.94,1.077,1.69,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1397,"volume":1084,"transactions":9,"vwap":1740},"2025-11-24",63.86,64.010002,63.813,0.185,{"date":1743,"open":1744,"high":633,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":769,"transactions":9,"vwap":1745},"2025-11-21",62.75,63.628,1.327,2.13,{"date":1749,"open":1750,"high":1751,"low":26,"close":26,"change":1752,"percent_change":163,"volume":1753,"transactions":9,"vwap":26},"2025-11-20",63.72,63.74,-0.844,5700,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1035,"percent_change":777,"volume":1759,"transactions":9,"vwap":1758},"2025-11-19",63.52,63.094002,63.145,1400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":67,"volume":786,"transactions":9,"vwap":1765},"2025-11-18",63.22,63.46,63.12,63.246,-0.032,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1302,"transactions":9,"vwap":1772},"2025-11-17",64.119,64.2,63.159,63.278,-0.763,-1.19,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":814,"transactions":9,"vwap":1780},"2025-11-14",63.968,64.249,63.923,64.041,-0.208,-0.32,{"date":1784,"open":1785,"high":1785,"low":1778,"close":1778,"change":1786,"percent_change":641,"volume":801,"transactions":9,"vwap":1778},"2025-11-13",64.96,-0.581,{"date":1788,"open":1230,"high":1789,"low":1790,"close":1276,"change":947,"percent_change":1516,"volume":1791,"transactions":9,"vwap":1276},"2025-11-12",64.92,64.8,6600,{"date":1793,"open":1794,"high":1243,"low":1794,"close":1795,"change":1796,"percent_change":761,"volume":1797,"transactions":9,"vwap":1795},"2025-11-11",64.14,64.57,0.474,15500,{"date":1799,"open":1800,"high":1770,"low":1801,"close":1802,"change":1550,"percent_change":1387,"volume":1803,"transactions":9,"vwap":1802},"2025-11-10",64.099998,63.759,64.096001,8700,{"date":1805,"open":1751,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1544,"volume":1810,"transactions":9,"vwap":1808},"2025-11-07",63.75,63.276,63.746,0.235,18200,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1189,"transactions":9,"vwap":1815},"2025-11-06",63.79,63.28,63.511,-0.406,-0.64,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1425,"volume":1197,"transactions":9,"vwap":1823},"2025-11-05",63.655,63.95,63.475,63.917,0.526,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":519,"volume":1372,"transactions":9,"vwap":1829},"2025-11-04",63.35,63.643,63.391,-0.469,{"date":1832,"open":1833,"high":1738,"low":1834,"close":1738,"change":1012,"percent_change":1835,"volume":1389,"transactions":9,"vwap":1738},"2025-11-03",63.62,63.61,-0.62,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":296,"volume":1261,"transactions":9,"vwap":1841},"2025-10-31",64.019997,64.39,63.98,64.26,0.073,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1418,"transactions":9,"vwap":1847},"2025-10-30",63.89,64.69,64.187,0.003,0,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-29",64.91,64.184,-0.779,-1.2,2900,{"date":1858,"open":1859,"high":1860,"low":1260,"close":1861,"change":1862,"percent_change":422,"volume":1863,"transactions":9,"vwap":1861},"2025-10-28",65.089996,65.361,64.963,-0.354,22300,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":485,"volume":1870,"transactions":9,"vwap":1868},"2025-10-27",65.37,65.18,65.317,0.494,20300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1631,"percent_change":947,"volume":1013,"transactions":9,"vwap":1876},"2025-10-24",64.82,64.905,64.813,64.823,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1481,"percent_change":970,"volume":794,"transactions":9,"vwap":1881},"2025-10-23",64.46,64.679,64.655,{"date":1883,"open":1852,"high":1852,"low":1884,"close":1885,"change":1862,"percent_change":422,"volume":794,"transactions":9,"vwap":1885},"2025-10-22",64.565,64.605,{"date":1887,"open":1207,"high":1715,"low":1207,"close":1888,"change":230,"percent_change":1617,"volume":786,"transactions":9,"vwap":1888},"2025-10-21",64.959,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1239,"volume":1894,"transactions":9,"vwap":1892},"2025-10-20",64.49,64.619,0.546,8000,{"date":1896,"open":1750,"high":1800,"low":1897,"close":1898,"change":1899,"percent_change":1239,"volume":1900,"transactions":9,"vwap":1898},"2025-10-17",63.69,64.072998,0.543,27200,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":585,"percent_change":677,"volume":1091,"transactions":9,"vwap":1904},"2025-10-16",64.18,63.53,{"date":1906,"open":1907,"high":1907,"low":1813,"close":1845,"change":1908,"percent_change":1482,"volume":769,"transactions":9,"vwap":1845},"2025-10-15",64.36,0.044,{"date":1910,"open":1911,"high":1780,"low":1912,"close":1913,"change":1914,"percent_change":141,"volume":872,"transactions":9,"vwap":1913},"2025-10-14",63.586,63.473,63.846,0.435,{"date":1916,"open":1814,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1920,"volume":1856,"transactions":9,"vwap":1917},"2025-10-13",63.411,63.245,0.581,0.92,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":814,"transactions":9,"vwap":1924},"2025-10-10",64.29,62.83,-1.261,-1.97,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1282,"volume":1932,"transactions":9,"vwap":1930},"2025-10-09",64.55,64.091003,-0.509,1500,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1196,"volume":1759,"transactions":9,"vwap":1936},"2025-10-08",64.485,64.6,0.094,{"date":1939,"open":1940,"high":1940,"low":1207,"close":1941,"change":1942,"percent_change":193,"volume":1943,"transactions":9,"vwap":1941},"2025-10-07",64.744,64.506,-0.311,2000,{"date":1945,"open":1946,"high":1947,"low":1270,"close":1948,"change":1949,"percent_change":1247,"volume":1517,"transactions":9,"vwap":1948},"2025-10-06",64.88,64.939,64.817,-0.036,{"date":1951,"open":1214,"high":1952,"low":1214,"close":1953,"change":1954,"percent_change":954,"volume":1694,"transactions":9,"vwap":1953},"2025-10-03",65.22,64.853,0.143,{"date":1956,"open":1957,"high":1946,"low":1958,"close":1214,"change":1959,"percent_change":1500,"volume":1960,"transactions":9,"vwap":1214},"2025-10-02",64.84,64.47,-0.009,9300,{"date":1962,"open":1238,"high":1963,"low":1238,"close":1964,"change":1965,"percent_change":1516,"volume":1091,"transactions":9,"vwap":1964},"2025-10-01",64.737,64.719,0.256,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":323,"volume":1972,"transactions":9,"vwap":1969},"2025-09-30",64.335,64.463,64.13,0.358,11400,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1449,"volume":1050,"transactions":9,"vwap":1977},"2025-09-29",64.32,64.080002,64.105,-0.07,{"date":1980,"open":1981,"high":1732,"low":1981,"close":1982,"change":1983,"percent_change":141,"volume":1984,"transactions":9,"vwap":1982},"2025-09-26",63.93,64.175,0.438,2400,{"date":1986,"open":1970,"high":1970,"low":1820,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-25",63.737,-0.378,-0.59,16300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1036,"volume":1998,"transactions":9,"vwap":1996},"2025-09-24",64.25,64.266,64.101,64.115,-0.095,10500,{"date":2000,"open":2001,"high":2002,"low":2001,"close":1252,"change":2003,"percent_change":1012,"volume":2004,"transactions":9,"vwap":1252},"2025-09-23",64.050003,64.375,-0.255,5200,{"date":2006,"open":1207,"high":1929,"low":1839,"close":2007,"change":1849,"percent_change":1849,"volume":1432,"transactions":9,"vwap":2007},"2025-09-22",64.465,{"date":2009,"open":2010,"high":1286,"low":2011,"close":2007,"change":1028,"percent_change":1113,"volume":2012,"transactions":9,"vwap":2007},"2025-09-19",64.509,64.371,45600,{"date":2014,"open":1936,"high":1180,"low":1936,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-18",64.665,0.246,0.38,34800,{"date":2020,"open":1929,"high":1230,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-17",64.28,64.419,0.206,0.32,13300,{"date":2027,"open":1841,"high":1841,"low":2028,"close":2029,"change":2030,"percent_change":53,"volume":1189,"transactions":9,"vwap":2029},"2025-09-16",64.089996,64.213,0.064,{"date":2032,"open":1207,"high":1207,"low":1794,"close":2033,"change":2034,"percent_change":2035,"volume":1302,"transactions":9,"vwap":2033},"2025-09-15",64.149,-0.281,-0.44,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-12",64.67,64.43,-0.429,-0.66,4600,{"date":2044,"open":2045,"high":1230,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":814,"transactions":9,"vwap":2046},"2025-09-11",64.601,64.859,0.884,1.38,{"date":2050,"open":2051,"high":2051,"low":1751,"close":2052,"change":2053,"percent_change":2041,"volume":1114,"transactions":9,"vwap":2052},"2025-09-10",64.109,63.975,-0.426,{"date":2055,"open":2056,"high":1879,"low":1238,"close":2057,"change":1167,"percent_change":1168,"volume":1084,"transactions":9,"vwap":2057},"2025-09-09",64.275,64.401,{"date":2059,"open":2060,"high":2061,"low":2028,"close":2061,"change":511,"percent_change":1481,"volume":934,"transactions":9,"vwap":2061},"2025-09-08",64.12,64.428,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2024,"volume":1283,"transactions":9,"vwap":2067},"2025-09-05",64.37,64.526,64.262,64.398,0.207,{"date":2070,"open":2071,"high":1238,"low":2071,"close":2072,"change":1181,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-04",63.785,64.191,0.72,5600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":511,"volume":1943,"transactions":9,"vwap":2078},"2025-09-03",63.635,63.735,63.56,0.017,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":801,"transactions":9,"vwap":2084},"2025-09-02",63.5,63.718,63.42,-0.236,-0.37,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":511,"volume":1197,"transactions":9,"vwap":2092},"2025-08-29",63.96,63.847,63.954,0.019,{"date":2095,"open":2096,"high":2097,"low":2071,"close":2098,"change":2099,"percent_change":2087,"volume":872,"transactions":9,"vwap":2098},"2025-08-28",63.82,63.94,63.935,-0.238,{"date":2101,"open":2102,"high":2103,"low":2001,"close":2103,"change":2104,"percent_change":230,"volume":983,"transactions":9,"vwap":2103},"2025-08-27",64.059998,64.173,0.215,{"date":2106,"open":2107,"high":2001,"low":2108,"close":2109,"change":2110,"percent_change":1449,"volume":1943,"transactions":9,"vwap":2109},"2025-08-26",63.92,63.884,63.958,-0.073,{"date":2112,"open":1769,"high":1770,"low":1739,"close":2113,"change":2114,"percent_change":2115,"volume":1261,"transactions":9,"vwap":2113},"2025-08-25",64.030998,-0.371,-0.58,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":853,"transactions":9,"vwap":2120},"2025-08-22",63.85,64.589,64.402,0.999,1.58,{"date":2124,"open":2125,"high":1763,"low":2125,"close":2126,"change":1028,"percent_change":1113,"volume":1302,"transactions":9,"vwap":2126},"2025-08-21",63.301,63.403,{"date":2128,"open":2079,"high":2129,"low":1904,"close":2130,"change":2131,"percent_change":1493,"volume":1943,"transactions":9,"vwap":2130},"2025-08-20",63.672,63.603,-0.089,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":1020,"volume":1261,"transactions":9,"vwap":2136},"2025-08-19",63.51,64.042,63.692,0.272,{"date":2139,"open":2140,"high":2140,"low":2085,"close":2085,"change":2141,"percent_change":1271,"volume":2142,"transactions":9,"vwap":2085},"2025-08-18",63.54,0.035,12900,{"date":2144,"open":2134,"high":2134,"low":2145,"close":2146,"change":2147,"percent_change":1057,"volume":1932,"transactions":9,"vwap":2146},"2025-08-15",63.295,63.385,-0.085,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":112,"percent_change":1209,"volume":1283,"transactions":9,"vwap":2152},"2025-08-14",63.55,63.25,63.47,{"date":2154,"open":2155,"high":1738,"low":2155,"close":1738,"change":2156,"percent_change":2157,"volume":889,"transactions":9,"vwap":1738},"2025-08-13",63.02,0.961,1.53,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":2164,"volume":1389,"transactions":9,"vwap":2161},"2025-08-12",62.46,62.899,62.39,0.782,1.26,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1142,"volume":1107,"transactions":9,"vwap":2170},"2025-08-11",62.6,62.67,62.09,62.117,-0.331,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":1425,"volume":1389,"transactions":9,"vwap":2176},"2025-08-08",62.12,62.56,62.448,0.517,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":53,"volume":1399,"transactions":9,"vwap":2183},"2025-08-07",62.31,62.45,61.82,61.931,0.061,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":960,"volume":1283,"transactions":9,"vwap":2189},"2025-08-06",61.74,61.965,61.87,0.238,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":459,"volume":1856,"transactions":9,"vwap":2195},"2025-08-05",61.76,61.5,61.632,0.005,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":362,"volume":1091,"transactions":9,"vwap":2200},"2025-08-04",61.28,61.627,0.627,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":786,"transactions":9,"vwap":2205},"2025-08-01",60.839,61,-0.385,-0.63,{"date":2209,"open":2169,"high":2169,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":1058,"transactions":9,"vwap":2210},"2025-07-31",61.385,-0.769,-1.24,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1253,"volume":1706,"transactions":9,"vwap":2218},"2025-07-30",62.61,62.672,62.0050011,62.154,-0.451,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":793,"percent_change":777,"volume":2226,"transactions":9,"vwap":2225},"2025-07-29",62.7,62.788,62.555,62.605,1300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":1984,"transactions":9,"vwap":2231},"2025-07-28",62.72,62.87,62.705,-0.185,-0.29,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1481,"volume":1759,"transactions":9,"vwap":2239},"2025-07-25",62.82,62.96,62.625,62.89,0.034,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":713,"volume":1662,"transactions":9,"vwap":2245},"2025-07-24",62.98,63.049999,62.856,-0.379,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":2252,"percent_change":1388,"volume":1372,"transactions":9,"vwap":2250},"2025-07-23",63.029999,63.235,62.993,0.501,{"date":2254,"open":2160,"high":2255,"low":2160,"close":2255,"change":2256,"percent_change":1705,"volume":814,"transactions":9,"vwap":2255},"2025-07-22",62.734,0.614,{"date":2258,"open":2259,"high":2260,"low":2174,"close":2174,"change":2261,"percent_change":1168,"volume":1183,"transactions":9,"vwap":2174},"2025-07-21",62.35,62.48,-0.025,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1028,"volume":1753,"transactions":9,"vwap":2267},"2025-07-18",62.3,62.47,62.02,62.145,-0.124,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":1398,"volume":1753,"transactions":9,"vwap":2272},"2025-07-17",62.080002,62.269,62.0099983,0.263,{"date":2276,"open":2277,"high":2266,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":1283,"transactions":9,"vwap":2279},"2025-07-16",61.815,61.68,62.0060005,0.223,0.36,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":1855,"volume":1169,"transactions":9,"vwap":2285},"2025-07-15",62.71,61.783,-0.753,{"date":2288,"open":2160,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":1036,"volume":2042,"transactions":9,"vwap":2289},"2025-07-14",62.536,62.331,-0.093,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1349,"volume":1759,"transactions":9,"vwap":2296},"2025-07-11",62.713,62.615,62.629,-0.551,{"date":2299,"open":2300,"high":2085,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":897,"transactions":9,"vwap":2301},"2025-07-10",63.080002,63.18,0.102,0.16,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":1482,"percent_change":296,"volume":997,"transactions":9,"vwap":2307},"2025-07-09",63.07,63.077999,62.78,{"date":2310,"open":2237,"high":1762,"low":2237,"close":2311,"change":2312,"percent_change":2281,"volume":2313,"transactions":9,"vwap":2311},"2025-07-08",63.0079994,0.229,8800,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1282,"volume":872,"transactions":9,"vwap":2318},"2025-07-07",63.213,62.68,62.779,-0.502,{"date":2321,"open":2151,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":960,"volume":1372,"transactions":9,"vwap":2324},"2025-07-03",63.38,63.24,63.281,0.243,{"date":2327,"open":2328,"high":2329,"low":1744,"close":2330,"change":2331,"percent_change":1636,"volume":1389,"transactions":9,"vwap":2330},"2025-07-02",62.94,63.084999,63.037998,0.104,{"date":2333,"open":2284,"high":2334,"low":2284,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-01",63.0019989,62.934,0.887,1.43,49900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":1626,"volume":2025,"transactions":9,"vwap":2342},"2025-06-30",61.78,62.047001,61.73,0.283,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1487,"volume":2352,"transactions":9,"vwap":2350},"2025-06-27",61.895,61.92,61.47,61.764,0.294,1800,{"date":2354,"open":2355,"high":2349,"low":2356,"close":2349,"change":1463,"percent_change":2357,"volume":1488,"transactions":9,"vwap":2349},"2025-06-26",61.43,61.25,0.65,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2087,"percent_change":713,"volume":977,"transactions":9,"vwap":2362},"2025-06-25",61.52,61.07,61.074001,{"date":2364,"open":2199,"high":2365,"low":2199,"close":2366,"change":1355,"percent_change":926,"volume":846,"transactions":9,"vwap":2366},"2025-06-24",61.53,61.444,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":990,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-06-23",60.83,61.295,60.66,0.86,19500,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":778,"transactions":9,"vwap":2378},"2025-06-20",61.09,60.64,60.775,-0.049,-0.08,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":450,"volume":1972,"transactions":9,"vwap":2385},"2025-06-18",61.16,61.19,60.824,-0.125,{"date":2388,"open":2389,"high":2355,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":1272,"transactions":9,"vwap":2391},"2025-06-17",61.318,60.911,60.949,-0.587,-0.95,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1114,"transactions":9,"vwap":2398},"2025-06-16",61.7,61.447,61.536,0.471,0.77,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":769,"transactions":9,"vwap":2404},"2025-06-13",61.64,61.064999,-0.872,-1.41,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2016,"percent_change":1516,"volume":1494,"transactions":9,"vwap":2410},"2025-06-12",61.67,61.937,{"date":2412,"open":2162,"high":2162,"low":2413,"close":2414,"change":2415,"percent_change":1142,"volume":1406,"transactions":9,"vwap":2414},"2025-06-11",61.59,61.691,-0.329,{"date":2417,"open":2418,"high":2419,"low":2348,"close":2266,"change":2420,"percent_change":1565,"volume":1571,"transactions":9,"vwap":2266},"2025-06-10",62.051998,62.13,0.459,{"date":2422,"open":2423,"high":2187,"low":2424,"close":2425,"change":1301,"percent_change":940,"volume":853,"transactions":9,"vwap":2425},"2025-06-09",61.6,61.49,61.561,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2226,"transactions":9,"vwap":2429},"2025-06-06",61.15,61.442,0.708,1.17,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":585,"volume":778,"transactions":9,"vwap":2437},"2025-06-05",60.795,61.080002,60.73,60.734,-0.219,{"date":2440,"open":2441,"high":2435,"low":2442,"close":2442,"change":2443,"percent_change":441,"volume":2444,"transactions":9,"vwap":2442},"2025-06-04",61.060001,60.953,-0.054,900,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":485,"volume":2451,"transactions":9,"vwap":2449},"2025-06-03",60.44,61.025002,61.007,0.463,4500,{"date":2453,"open":2447,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":2457,"volume":794,"transactions":9,"vwap":2454},"2025-06-02",60.544,60.19,-0.104,-0.17,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":954,"volume":794,"transactions":9,"vwap":2463},"2025-05-30",60.42,60.735,60.3,60.648,0.134,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1636,"volume":1662,"transactions":9,"vwap":2470},"2025-05-29",60.53,60.54,60.302,60.514,0.103,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":38,"percent_change":2477,"volume":821,"transactions":9,"vwap":2476},"2025-05-28",60.89,61.13,60.411,-0.77,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2483,"percent_change":2484,"volume":997,"transactions":9,"vwap":2481},"2025-05-27",60.48,60.881,60.329,0.925,1.54,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":422,"volume":2491,"transactions":9,"vwap":2489},"2025-05-23",59.64,60.11,59.956,-0.323,1600,{"date":2493,"open":2494,"high":2447,"low":2495,"close":2496,"change":2497,"percent_change":1782,"volume":897,"transactions":9,"vwap":2496},"2025-05-22",60.28,60.019001,60.279,-0.191,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":961,"transactions":9,"vwap":2503},"2025-05-21",61.049999,61.165,60.4,60.47,-0.845,-1.38,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":793,"percent_change":777,"volume":1004,"transactions":9,"vwap":2511},"2025-05-20",61.41,61.57,61.18,61.315,{"date":2513,"open":2514,"high":2515,"low":2510,"close":2515,"change":2516,"percent_change":1636,"volume":1984,"transactions":9,"vwap":2515},"2025-05-19",61.2,61.415,0.107,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1091,"transactions":9,"vwap":2520},"2025-05-16",60.74,61.308,0.569,0.94,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2527,"percent_change":1674,"volume":846,"transactions":9,"vwap":2526},"2025-05-15",60.22,60.739,0.776,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1984,"transactions":9,"vwap":2532},"2025-05-14",60.46,59.96,59.963,-0.5,-0.83,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2539,"change":933,"percent_change":260,"volume":1389,"transactions":9,"vwap":2539},"2025-05-13",60.58,60.7,60.463,{"date":2541,"open":2542,"high":2519,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":983,"transactions":9,"vwap":2543},"2025-05-12",60.378,60.726,1.573,2.66,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":2087,"volume":2551,"transactions":9,"vwap":2549},"2025-05-09",59.5,59.153,-0.222,1900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1729,"percent_change":2558,"volume":1753,"transactions":9,"vwap":2557},"2025-05-08",59.29,59.83,59.278,59.375,0.49,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":73,"volume":1114,"transactions":9,"vwap":2564},"2025-05-07",58.97,59.23,58.9,59.087002,0.197,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":112,"percent_change":2041,"volume":769,"transactions":9,"vwap":2571},"2025-05-06",58.86,59.029999,58.79,58.89,{"date":2573,"open":2574,"high":2575,"low":2562,"close":2576,"change":2577,"percent_change":595,"volume":2578,"transactions":9,"vwap":2576},"2025-05-05",59.26,59.405,59.28,-0.207,12500,{"date":2580,"open":2581,"high":2548,"low":2574,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-02",59.34,59.487,0.714,1.21,15600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2592,"volume":1753,"transactions":9,"vwap":2590},"2025-05-01",58.88,59.17,58.773,-0.327,-0.55,{"date":2594,"open":2595,"high":2596,"low":179,"close":2596,"change":833,"percent_change":1398,"volume":997,"transactions":9,"vwap":2596},"2025-04-30",58.45,59.099998,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":1487,"volume":889,"transactions":9,"vwap":2601},"2025-04-29",58.3,58.93,58.85,0.282,{"date":183,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":-6,"volume":1084,"transactions":9,"vwap":2607},58.57,58.72,58.154,58.568,-0.002]