[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VUSE":3,"homepage-market-summary":30,"stock-historical-VUSE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VUSE","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},"Vident U.S. Equity Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2476,0.180936,"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},73.075,73.0101,73.16,72.985,73.2412,-0.1662,-0.23,12603.569827,74.845,61.099998,16085.15871183267,87.1,3198,{"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},56.064999,15118,5518074.83667,28.71,"2025-04-28",[185,188,197,206,216,225,236,244,254,265,275,285,294,304,313,323,333,343,353,364,373,382,392,401,409,420,430,441,450,461,470,479,489,500,510,518,528,537,548,557,568,576,583,592,602,611,619,628,638,647,656,666,675,683,693,702,710,718,726,735,745,754,763,771,780,786,795,803,811,819,826,834,840,848,854,862,870,877,885,892,899,906,914,923,930,939,945,953,961,965,974,982,988,995,1003,1007,1015,1023,1031,1040,1048,1056,1061,1068,1075,1082,1090,1098,1106,1113,1121,1130,1139,1145,1152,1159,1168,1176,1184,1190,1196,1202,1209,1217,1223,1229,1236,1243,1252,1260,1268,1273,1280,1286,1293,1300,1308,1316,1323,1331,1340,1348,1355,1364,1372,1378,1386,1392,1398,1405,1413,1420,1425,1432,1440,1446,1454,1458,1465,1471,1477,1482,1489,1496,1500,1508,1513,1520,1527,1533,1539,1545,1554,1562,1569,1575,1583,1588,1594,1602,1608,1616,1622,1628,1635,1641,1648,1656,1663,1667,1672,1679,1686,1692,1699,1703,1708,1713,1718,1724,1728,1736,1741,1747,1751,1754,1759,1768,1774,1780,1787,1793,1800,1807,1813,1821,1826,1831,1839,1848,1855,1862,1867,1874,1880,1887,1894,1900,1905,1909,1915,1920,1925,1931,1937,1942,1948,1955,1963,1970,1976,1983,1989,1995,2000,2007,2011,2018,2023,2030,2036,2042,2047,2052,2059,2065,2071,2077,2083,2089,2095,2101,2107,2115,2120,2128,2133,2141,2145,2149,2153,2158,2163,2171,2177,2183,2191,2198,2205,2213,2216,2220,2225,2232,2238,2245,2250,2255,2260,2267,2272,2279,2285,2291,2297,2303,2309,2314,2321,2329,2337,2344,2350,2356,2364,2371,2376,2381,2387,2392,2398,2405,2410,2417,2423,2428,2433,2436,2441,2445,2451,2459,2465,2471,2479,2485,2492,2499,2505,2512,2521,2528,2535,2540,2547,2553,2560,2566,2573,2580,2587,2593,2600,2605,2610,2618,2625,2632,2640,2647,2653,2659,2665,2670,2674,2681,2689,2697,2703,2711,2718,2725,2731,2737,2745],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},59,73.0583,{"date":189,"open":190,"high":191,"low":190,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",72.75,73.309,-0.1796,-0.24,20193.077578,76,73.2071,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":53,"volume":203,"transactions":204,"vwap":205},"2026-10-06",73.501,73.52,73.4208,0.0736,130000.520684,113,73.4643,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",72.98,73.48,73.3472,0.5376,0.74,6500.462298,49,73.2831,{"date":217,"open":218,"high":19,"low":219,"close":220,"change":221,"percent_change":67,"volume":222,"transactions":223,"vwap":224},"2026-10-02",73.125,72.73,72.8096,-0.0353,11542.40902,87,72.8252,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",72.8,72.8955,72.24,72.8449,0.3355,0.46,15681.181506,81,72.7801,{"date":237,"open":227,"high":238,"low":239,"close":239,"change":240,"percent_change":67,"volume":241,"transactions":242,"vwap":243},"2026-09-30",72.97,72.5094,-0.0388,14052.829748,60,72.7712,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",72.63,72.21,72.5482,-0.0904,-0.12,4589.555,54,72.4375,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",72.55,72.89,72.4499,72.6386,-0.6422,-0.88,7709.089,79,72.5651,{"date":266,"open":19,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",73.319,72.9101,73.2808,0.2082,0.28,3841.60664,61,73.2211,{"date":276,"open":227,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",73.1377,72.661,73.0726,0.1426,0.2,5655.139725,63,72.8983,{"date":286,"open":287,"high":19,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",72.94,72.93,-0.616,-0.84,25347.089,90,72.9905,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":273,"vwap":303},"2026-09-22",73.295,73.6499,73.14,73.546,0.355,0.49,10610.237547,73.3026,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":52,"vwap":312},"2026-09-21",72.65,73.2407,73.191,1.1724,1.63,2648.481001,72.9219,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",71.78,72.0186,71.69,0.1796,0.25,19646.286162,179,71.8536,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",72.08,71.67,71.839,0.5789,0.81,4768.435179,64,71.7863,{"date":334,"open":326,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",71.85,70.89,71.2601,-0.2655,-0.37,27778.9611,162,71.489,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",71.37,71.6445,71.5256,-0.4644,-0.65,7944.0984,116,71.5769,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",71.72,72.1,71.65,71.99,-0.0273,-0.04,5723.03993,56,71.9891,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":186,"vwap":372},"2026-09-11",72.18,72.1801,72.0173,0.4468,0.62,10846.824677,72.0713,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":331,"vwap":381},"2026-09-10",71.89,71.9,71.5705,-0.5733,-0.79,11379.6084,71.7594,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",72.26,72.4,72.1438,-0.2961,-0.41,16815.7514,77,72.2447,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",73.08,72.4399,-0.6986,-0.96,8641.448725,51,72.6476,{"date":402,"open":403,"high":404,"low":238,"close":404,"change":405,"percent_change":146,"volume":406,"transactions":407,"vwap":408},"2026-09-04",73.02,73.1385,-0.1427,9026.302139,68,73.0323,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",72.975,73.385,72.895,73.2812,0.6275,0.86,10279.894972,91,73.2386,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",72.39,72.79,72.6537,0.2605,0.36,8630.571434,58,72.6276,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",72.68,72.9545,72.38,72.3932,-0.8634,-1.18,15818.357141,128,72.6811,{"date":442,"open":443,"high":443,"low":19,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",73.63,73.2566,-0.5021,-0.68,9446.707819,67,73.2533,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",74.08,74.28,73.73,73.7587,-0.2465,-0.33,7879.1794,53,73.9311,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":301,"volume":467,"transactions":468,"vwap":469},"2026-08-27",73.875,74.0052,73.74,0.3584,17980.216519,101,73.8274,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":319,"volume":477,"transactions":399,"vwap":478},"2026-08-26",73.55,73.715,73.44,73.6468,0.1844,9249.6334,73.5446,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":214,"vwap":488},"2026-08-25",73.46,73.51,73.22,73.4624,0.2343,0.32,11298.1794,73.3282,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",73.21,73.28,73.0637,73.2281,-0.1803,-0.25,3386.307719,41,73.2232,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":448,"vwap":509},"2026-08-21",73.27,73.4699,73.0301,73.4084,0.5184,0.71,7184.504019,73.3578,{"date":511,"open":512,"high":513,"low":257,"close":257,"change":514,"percent_change":515,"volume":516,"transactions":283,"vwap":517},"2026-08-20",73.121,73.2,-0.5572,-0.76,19065.026197,73.0915,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",73.65,73.9,73.4472,0.1174,0.16,28094.604516,73,73.7035,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":252,"vwap":536},"2026-08-18",73.475,73.57,73.3298,-0.5313,-0.72,4685.091348,73.512,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",74.085,74.19,73.83,73.8611,-0.3332,-0.45,8463.233967,57,73.9644,{"date":549,"open":550,"high":550,"low":540,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",74.55,74.1943,-0.2059,-0.28,13803.4084,50,74.2409,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",74.02,74.425,73.81,74.4002,1.0082,1.37,8271.3814,34,73.9073,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":428,"vwap":575},"2026-08-12",73.56,73.392,0.0454,0.06,6839.265033,73.4725,{"date":577,"open":578,"high":541,"low":579,"close":580,"change":581,"percent_change":23,"volume":582,"transactions":214,"vwap":199},"2026-08-11",73.62,73.33,73.3466,-0.1701,6350.529251,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":573,"volume":589,"transactions":590,"vwap":591},"2026-08-10",73.24,73.75,73.5167,0.0427,6529.404,46,73.545,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",73.78,73.31,73.474,0.0362,0.05,5012.252032,62,73.5047,{"date":603,"open":482,"high":482,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",73.3215,73.4378,-0.6076,-0.82,4580.532504,47,73.4429,{"date":612,"open":25,"high":25,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":459,"vwap":618},"2026-08-05",74,74.0454,-0.0948,-0.13,7128.91448,74.199,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":122,"volume":625,"transactions":626,"vwap":627},"2026-08-04",73.15,74.31,74.1402,1.5332,12830.305022,40,74.0716,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",71.97,72.635,72.607,0.7694,1.07,10742.738527,44,72.501,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":252,"vwap":646},"2026-07-31",71.35,71.93,71.8376,0.3576,0.5,3789.92,71.7104,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":613,"vwap":655},"2026-07-30",71.24,71.48,70.93,0.92,1.3,5637.37,71.1672,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",71.2,71.22,70.56,-0.57,-0.8,18876.833,140,71.0089,{"date":667,"open":660,"high":668,"low":660,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",71.31,71.13,0.24,0.34,11079.937,69,70.9744,{"date":676,"open":677,"high":677,"low":678,"close":336,"change":679,"percent_change":416,"volume":680,"transactions":681,"vwap":682},"2026-07-27",71.08,70.545,0.6022,8124.708165,65,70.7518,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":362,"vwap":692},"2026-07-24",70.32,70.86,70.24,70.2878,-0.1026,-0.15,4268.422,70.4532,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":566,"vwap":701},"2026-07-23",70.501,70.5999,70.3904,-0.8317,-1.17,1562.029,70.4914,{"date":703,"open":704,"high":704,"low":659,"close":705,"change":706,"percent_change":349,"volume":707,"transactions":708,"vwap":709},"2026-07-22",71.47,71.2221,-0.4681,6328.22,38,71.3571,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":176,"volume":716,"transactions":263,"vwap":717},"2026-07-21",71.19,71.715,71.6902,0.7088,11536.972,71.5118,{"date":719,"open":345,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":407,"vwap":725},"2026-07-20",71.39,70.9814,-0.1313,-0.18,7304.46352,71.2693,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":661,"volume":733,"transactions":681,"vwap":734},"2026-07-17",71.2547,71.4799,70.97,71.1127,-0.4073,6218.40766,71.1393,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":52,"vwap":744},"2026-07-16",71.7,71.92,71.29,71.52,-0.353,-0.49,9494.667207,71.6149,{"date":746,"open":747,"high":748,"low":737,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":399,"vwap":753},"2026-07-15",72.1014,72.16,71.873,0.003,0,6653.042932,71.8282,{"date":755,"open":630,"high":756,"low":757,"close":758,"change":759,"percent_change":426,"volume":760,"transactions":761,"vwap":762},"2026-07-14",72,71.8,71.87,0.26,12947.531,45,71.9359,{"date":764,"open":376,"high":376,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":52,"vwap":770},"2026-07-13",71.6066,71.61,-0.712,-0.98,6856.07,71.7568,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",72.074997,72.37,72.059998,72.322,0.122,0.17,8100,{"date":781,"open":782,"high":774,"low":782,"close":783,"change":784,"percent_change":634,"volume":785,"transactions":9,"vwap":783},"2026-07-09",72.089996,72.2,0.765,9100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",71.43,71.436,70.88,71.435,-0.375,-0.52,3800,{"date":796,"open":355,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",71.935,71.707,71.81,-0.5,-0.69,5700,{"date":804,"open":774,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",72.505,72.135,72.31,0.565,0.79,36700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":193,"volume":818,"transactions":9,"vwap":816},"2026-07-02",71.91,72.34,71.335,71.745,-0.175,189400,{"date":820,"open":821,"high":822,"low":738,"close":738,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":738},"2026-07-01",72.25,72.52,-0.396,-0.55,15100,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",71.94,72.33,72.316,0.406,0.56,10800,{"date":835,"open":836,"high":756,"low":836,"close":813,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":813},"2026-06-29",71.507,0.855,1.2,5400,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",70.38,71.278,71.055,0.099,0.14,3700,{"date":849,"open":335,"high":335,"low":651,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",70.956,0.264,0.37,4300,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",71.21,70.589,70.692,-0.058,-0.08,12300,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",70.868,71.23,70.75,-1.176,-1.64,9000,{"date":871,"open":872,"high":873,"low":799,"close":874,"change":875,"percent_change":388,"volume":876,"transactions":9,"vwap":874},"2026-06-22",72.245,72.58,71.926,-0.298,7100,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",72.44,71.985,72.224,0.881,1.23,14800,{"date":886,"open":887,"high":246,"low":888,"close":889,"change":890,"percent_change":699,"volume":891,"transactions":9,"vwap":889},"2026-06-17",72.475,71.34,71.343,-0.843,8600,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",73.080002,72.186,-0.287,-0.4,4700,{"date":900,"open":887,"high":901,"low":902,"close":903,"change":904,"percent_change":122,"volume":905,"transactions":9,"vwap":903},"2026-06-15",72.695,72.45,72.473,1.496,13400,{"date":907,"open":790,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",71.082001,70.74,70.977,0.4,0.57,12600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",69.696,70.68,69.32,70.577,1.095,1.58,10200,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",70.435,69.482,-0.975,-1.38,8300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",70.998,71.059998,69.42,70.457,-0.113,-0.16,2000,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":759,"volume":944,"transactions":9,"vwap":942},"2026-06-08",71.12,70.57,0.186,8700,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",71.785,70.353,70.384,-1.966,-2.72,9900,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",71.82,72.485,72.35,0.15,0.21,9300,{"date":962,"open":963,"high":814,"low":775,"close":783,"change":339,"percent_change":964,"volume":869,"transactions":9,"vwap":783},"2026-06-03",72.203,-0.51,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",72.46,72.62,72.29,72.57,-0.254,-0.35,11800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":176,"volume":981,"transactions":9,"vwap":979},"2026-06-01",72.099998,72.939,72.0019989,72.824,0.724,13100,{"date":983,"open":984,"high":985,"low":335,"close":976,"change":986,"percent_change":911,"volume":987,"transactions":9,"vwap":976},"2026-05-29",72.019997,72.15,0.289,5600,{"date":989,"open":990,"high":813,"low":991,"close":992,"change":993,"percent_change":994,"volume":960,"transactions":9,"vwap":992},"2026-05-28",71.58,71.56,71.811,0.467,0.65,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",71.566,71.251,71.344,0.066,0.09,11600,{"date":1004,"open":888,"high":888,"low":1005,"close":843,"change":1006,"percent_change":653,"volume":847,"transactions":9,"vwap":843},"2026-05-26",71.095001,0.915,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",70.517,70.33,70.363,0.293,0.42,7300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":833,"transactions":9,"vwap":1020},"2026-05-21",69.49,70.28,69.26,70.07,0.056,0.08,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-20",69.66,70.014,69.585,0.714,1.03,2600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",69.355,69.565,69.29,69.3,-0.46,-0.66,1900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":598,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-18",69.675,69.855,69.39,69.76,0.07,3400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",69.88,69.98,69.71,-0.67,-0.95,4900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":842,"change":271,"percent_change":911,"volume":1060,"transactions":9,"vwap":842},"2026-05-14",70.099998,70.51,12400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1058,"change":1066,"percent_change":1046,"volume":1067,"transactions":9,"vwap":1058},"2026-05-13",69.72,70.185,69.608,0.052,2800,{"date":1069,"open":1051,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-05-12",70.047997,69.54,-0.392,-0.56,11400,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":486,"volume":1081,"transactions":9,"vwap":1079},"2026-05-11",70.17,70.52,70.44,0.223,15000,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",70.031998,70.26,70.217,0.164,0.23,5500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":193,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",70.575,70.7,70.019997,70.053001,-0.169,6100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-05-06",69.9,70.222,69.75,0.889,1.28,5000,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":89,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",69.059998,69.46,69.333,0.768,10300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-04",68.818,69.040001,68.565,-0.062,-0.09,6800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",68.62,68.8,68.59,68.627,0.418,0.61,16400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",67.89,68.225,67.72,68.209,0.588,0.87,4100,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":777,"percent_change":1144,"volume":794,"transactions":9,"vwap":1143},"2026-04-29",67.7,67.41,67.621,0.18,{"date":1146,"open":1132,"high":1132,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",67.39,67.499,-0.693,-1.02,11500,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":67,"volume":1158,"transactions":9,"vwap":1156},"2026-04-27",68.11,68.3,68.192,-0.037,13900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-24",68.080002,68.32,67.92,68.229,0.429,0.63,14900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",68.21,67.58,67.8,-0.703,-1.03,14000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":785,"transactions":9,"vwap":1181},"2026-04-22",68.54,68.72,68.25,68.503,0.613,0.9,{"date":1185,"open":1186,"high":1187,"low":1132,"close":1132,"change":1188,"percent_change":1189,"volume":973,"transactions":9,"vwap":1132},"2026-04-21",68.61,68.68,-0.299,-0.44,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-20",68.025002,68.189,-0.01,22000,{"date":1197,"open":1198,"high":1162,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":960,"transactions":9,"vwap":1199},"2026-04-17",67.77,68.199,0.97,1.44,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":117,"volume":802,"transactions":9,"vwap":1207},"2026-04-16",67.24,67.29,67.089996,67.229,0.208,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":507,"volume":1216,"transactions":9,"vwap":1214},"2026-04-15",66.77,67.07,66.74,67.021004,0.473,5300,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1112,"transactions":9,"vwap":1220},"2026-04-14",65.97,66.548,0.758,1.15,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1183,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",64.59,65.79,1.39,6200,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":515,"volume":1235,"transactions":9,"vwap":1233},"2026-04-10",65.17,64.82,64.89,-0.494,16600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1022,"volume":1112,"transactions":9,"vwap":1241},"2026-04-09",65.037003,65.405,64.72,65.384,0.054,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",65.6,65.88,65.21,65.33,1.64,2.57,21600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":573,"volume":1259,"transactions":9,"vwap":1257},"2026-04-07",63.43,63.74,63.26,63.69,0.04,166200,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-06",63.61,63.81,63.65,0.3,0.47,20400,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":751,"percent_change":751,"volume":1272,"transactions":9,"vwap":1271},"2026-04-02",62.315,63.35,38300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1271,"change":1278,"percent_change":416,"volume":1279,"transactions":9,"vwap":1271},"2026-04-01",63.33,63.87,63.3,0.54,18500,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1089,"transactions":9,"vwap":1283},"2026-03-31",61.8,62.81,1.625,2.66,{"date":1287,"open":1288,"high":1289,"low":26,"close":1290,"change":1291,"percent_change":1292,"volume":853,"transactions":9,"vwap":1290},"2026-03-30",61.37,61.445,61.185,-0.065,-0.11,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1279,"transactions":9,"vwap":1297},"2026-03-27",61.87,61.906,61.25,-1.04,-1.67,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-26",63.18,63.32,62.29,-1.156,-1.82,7800,{"date":1309,"open":1310,"high":1311,"low":1277,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-25",63.49,63.665,63.446,0.256,0.41,10700,{"date":1317,"open":1318,"high":1319,"low":283,"close":1320,"change":112,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-24",63.4,63.42,63.19,-0.61,21300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":837,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-23",63.8,64.22,63.47,63.58,1.36,6700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",63.315,63.328,62.55,62.725,-1.104,-1.73,13800,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-19",63.22,63.99,63.829,-0.041,-0.06,27600,{"date":1349,"open":1350,"high":1351,"low":1276,"close":1276,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1276},"2026-03-18",64.55,64.56,-1.027,-1.58,17000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",65.019997,65.27,64.83,64.897,0.307,0.48,40900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1225,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1225},"2026-03-16",64.75,64.76,64.52,0.6,0.94,25300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1343,"change":860,"percent_change":250,"volume":1377,"transactions":9,"vwap":1343},"2026-03-13",64.2,64.79,63.82,12700,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-12",64.78,64.050003,64.07,-1,-1.54,8000,{"date":1387,"open":1388,"high":1388,"low":1367,"close":1389,"change":616,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-11",65.42,65.07,-0.2,21500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1189,"percent_change":1053,"volume":1397,"transactions":9,"vwap":1396},"2026-03-10",65.72,65.95,65.2,19100,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1369,"volume":1404,"transactions":9,"vwap":1402},"2026-03-09",64.14,65.77,65.64,0.39,13600,{"date":1406,"open":1357,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-06",65.52,64.86,65.25,-0.797,-1.21,16700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":38,"volume":1419,"transactions":9,"vwap":1416},"2026-03-05",65.85,66.046997,65.48,-0.313,11700,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":301,"percent_change":212,"volume":1060,"transactions":9,"vwap":1424},"2026-03-04",66.050003,66.51,66.36,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":661,"volume":1412,"transactions":9,"vwap":1430},"2026-03-03",64.88,65.99,64.53,65.87,-0.38,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1292,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-02",65.86,66.44,65.68,66.25,-0.17,7700,{"date":1441,"open":1442,"high":1424,"low":1443,"close":1424,"change":1144,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1424},"2026-02-27",65.965,65.89,0.27,19600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1088,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-26",66.15,66.225,65.74,66.18,0.35,11300,{"date":1455,"open":1456,"high":1219,"low":1456,"close":1395,"change":994,"percent_change":176,"volume":1457,"transactions":9,"vwap":1395},"2026-02-25",65.57,8400,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-24",65.060997,65.3,0.7,1.08,14500,{"date":1466,"open":1357,"high":1357,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1464,"transactions":9,"vwap":1468},"2026-02-23",64.45,64.6,-0.99,-1.51,{"date":1472,"open":1473,"high":1474,"low":1248,"close":1475,"change":117,"percent_change":1266,"volume":1476,"transactions":9,"vwap":1475},"2026-02-20",65.345,65.66,65.59,16300,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":23,"percent_change":972,"volume":1404,"transactions":9,"vwap":1481},"2026-02-19",65.51,64.901,65.28,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1479,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1479},"2026-02-18",65.155,65.76,0.29,0.44,19900,{"date":1490,"open":1491,"high":1492,"low":1380,"close":1493,"change":1438,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-17",65.059998,65.4,65.22,-0.26,19700,{"date":1497,"open":1409,"high":1394,"low":128,"close":1498,"change":232,"percent_change":507,"volume":1499,"transactions":9,"vwap":1498},"2026-02-13",65.39,5200,{"date":1501,"open":1401,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-12",65.835,64.92,64.93,-0.71,-1.08,23600,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1402,"change":1390,"percent_change":1512,"volume":876,"transactions":9,"vwap":1402},"2026-02-11",66.080002,65.44,-0.3,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":723,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-10",66.23,65.78,65.84,-0.27,6600,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1013,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-09",65.54,66.13,66.019997,0.64,25500,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1245,"change":1531,"percent_change":1532,"volume":1089,"transactions":9,"vwap":1245},"2026-02-06",64.65,65.71,1.41,2.2,{"date":1534,"open":1535,"high":1375,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1151,"transactions":9,"vwap":1536},"2026-02-05",64.46,64.19,-0.97,-1.49,{"date":1540,"open":1248,"high":1248,"low":1541,"close":1542,"change":1543,"percent_change":860,"volume":1544,"transactions":9,"vwap":1542},"2026-02-04",64.49,65.16,-0.052,36800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-03",66.0059967,66.17,64.99,65.212,-1.183,-1.78,39100,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-02",65.93,66.62,66.395,0.53,0.8,15300,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1445,"transactions":9,"vwap":1566},"2026-01-30",66.22,65.495,65.865,-0.615,-0.93,{"date":1570,"open":1571,"high":1572,"low":1394,"close":1572,"change":1573,"percent_change":723,"volume":1574,"transactions":9,"vwap":1572},"2026-01-29",66.11,66.48,-0.117,15800,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-28",66.87,66.5,66.597,-0.143,-0.21,8900,{"date":1584,"open":1213,"high":1585,"low":1586,"close":1213,"change":1438,"percent_change":496,"volume":1587,"transactions":9,"vwap":1213},"2026-01-27",66.89,66.669,8800,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1525,"volume":1371,"transactions":9,"vwap":1592},"2026-01-26",66.61,66.99,66.91,0.425,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1292,"volume":1601,"transactions":9,"vwap":1599},"2026-01-23",66.46,66.64,66.37,66.485,-0.074,30700,{"date":1603,"open":1604,"high":1604,"low":1424,"close":1605,"change":1606,"percent_change":301,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",66.73,66.559,0.324,31200,{"date":1609,"open":1610,"high":1611,"low":1475,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-21",65.789,66.72,66.235,0.665,1.01,43700,{"date":1617,"open":1618,"high":1548,"low":1619,"close":1456,"change":1620,"percent_change":1621,"volume":1322,"transactions":9,"vwap":1456},"2026-01-20",65.91,65.53,-1.135,-1.7,{"date":1623,"open":1599,"high":1624,"low":1599,"close":1625,"change":1626,"percent_change":1194,"volume":1627,"transactions":9,"vwap":1625},"2026-01-16",66.852,66.705,-0.005,12100,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-15",67.25,66.71,-0.068,-0.1,16100,{"date":1636,"open":1637,"high":1638,"low":1598,"close":1639,"change":1640,"percent_change":1321,"volume":1235,"transactions":9,"vwap":1639},"2026-01-14",66.75,66.78,66.778,-0.413,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":742,"volume":1175,"transactions":9,"vwap":1646},"2026-01-13",67.559,67.575,67.050003,67.191,-0.329,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":958,"volume":1655,"transactions":9,"vwap":1653},"2026-01-12",67.080002,67.605,67.059998,67.52,0.101,30900,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1129,"transactions":9,"vwap":1660},"2026-01-09",67.135,67.45,67.419,0.549,0.82,{"date":1664,"open":1591,"high":1591,"low":1665,"close":1577,"change":723,"percent_change":1518,"volume":1666,"transactions":9,"vwap":1577},"2026-01-08",66.795,39500,{"date":1668,"open":448,"high":1669,"low":448,"close":1645,"change":1670,"percent_change":1633,"volume":1671,"transactions":9,"vwap":1645},"2026-01-07",67.36,-0.07,26100,{"date":1673,"open":1674,"high":1675,"low":1599,"close":1676,"change":994,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-06",66.495,67.3,67.12,0.98,428100,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":809,"volume":1685,"transactions":9,"vwap":1683},"2026-01-05",66.010002,66.755,66.47,0.52,17100,{"date":1687,"open":1448,"high":1688,"low":1689,"close":1395,"change":1119,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1395},"2026-01-02",66.151,65.7,-0.14,68100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":662,"volume":1698,"transactions":9,"vwap":1696},"2025-12-31",66.345,66.41,66.040001,-0.53,19400,{"date":1700,"open":1213,"high":1213,"low":1701,"close":1701,"change":1390,"percent_change":1512,"volume":1702,"transactions":9,"vwap":1701},"2025-12-30",66.57,3900,{"date":1704,"open":1705,"high":1706,"low":1590,"close":1211,"change":23,"percent_change":1707,"volume":973,"transactions":9,"vwap":1211},"2025-12-29",66.823,66.84,-0.34,{"date":1709,"open":1710,"high":448,"low":1711,"close":448,"change":1712,"percent_change":1258,"volume":1105,"transactions":9,"vwap":448},"2025-12-26",66.899,66.83,0.03,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":959,"percent_change":117,"volume":1047,"transactions":9,"vwap":1717},"2025-12-24",66.98,67.029999,66.97,{"date":1719,"open":1720,"high":1711,"low":1720,"close":1721,"change":1722,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-23",66.58,66.76,0.01,10900,{"date":1725,"open":1578,"high":1726,"low":1727,"close":1637,"change":301,"percent_change":212,"volume":1439,"transactions":9,"vwap":1637},"2025-12-22",66.779,66.49,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-19",66.127,66.32,66.26,0.55,0.84,16500,{"date":1737,"open":1395,"high":1564,"low":1738,"close":1530,"change":1739,"percent_change":1128,"volume":1740,"transactions":9,"vwap":1530},"2025-12-18",65.625,0.401,38400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1174,"volume":913,"transactions":9,"vwap":1745},"2025-12-17",66.029999,66.19,65.309,-0.681,{"date":1748,"open":1749,"high":1750,"low":1485,"close":1428,"change":1292,"percent_change":1438,"volume":1120,"transactions":9,"vwap":1428},"2025-12-16",66.099998,66.323,{"date":1752,"open":1753,"high":1753,"low":1696,"close":1749,"change":1707,"percent_change":964,"volume":785,"transactions":9,"vwap":1749},"2025-12-15",66.66,{"date":1755,"open":1591,"high":1756,"low":1757,"close":1435,"change":1758,"percent_change":1298,"volume":960,"transactions":9,"vwap":1435},"2025-12-12",67.054001,66.261,-0.701,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-11",66.67,67.157,66.42,67.141,0.341,0.51,20500,{"date":1769,"open":1770,"high":1771,"low":1731,"close":1772,"change":1773,"percent_change":212,"volume":987,"transactions":9,"vwap":1772},"2025-12-10",66.45,66.999,66.8,0.492,{"date":1775,"open":1776,"high":1701,"low":1776,"close":1777,"change":1778,"percent_change":959,"volume":1779,"transactions":9,"vwap":1777},"2025-12-09",66.16,66.308,0.138,9200,{"date":1781,"open":1683,"high":1782,"low":1783,"close":1548,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1548},"2025-12-08",66.52,66.089996,-0.385,-0.58,4400,{"date":1788,"open":1782,"high":1789,"low":1683,"close":1790,"change":1791,"percent_change":852,"volume":1792,"transactions":9,"vwap":1790},"2025-12-05",66.764,66.555,0.245,8500,{"date":1794,"open":1795,"high":1596,"low":1796,"close":1797,"change":1046,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-04",66.132,66.059998,66.31,0.11,15700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":300,"percent_change":1278,"volume":1806,"transactions":9,"vwap":1805},"2025-12-03",65.952,66.34,65.81,66.24,23300,{"date":1808,"open":1809,"high":1448,"low":1804,"close":1810,"change":1811,"percent_change":486,"volume":1812,"transactions":9,"vwap":1810},"2025-12-02",65.929,65.885,0.211,20700,{"date":1814,"open":1402,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-01",66.07,65.61,65.674,-0.411,-0.62,15400,{"date":1822,"open":1430,"high":1823,"low":1430,"close":1823,"change":1824,"percent_change":1403,"volume":1825,"transactions":9,"vwap":1823},"2025-11-28",66.084999,0.255,500,{"date":1827,"open":1430,"high":1823,"low":1828,"close":1829,"change":1830,"percent_change":1525,"volume":1799,"transactions":9,"vwap":1829},"2025-11-26",65.548,65.83,0.419,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":922,"transactions":9,"vwap":1836},"2025-11-25",64.7,65.45,64.33,65.411,1.004,1.56,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-24",64.025002,64.47,63.86,64.407,0.718,1.13,5100,{"date":1849,"open":1850,"high":1851,"low":283,"close":1852,"change":212,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-21",63.268,63.98,63.689,1.18,13700,{"date":1856,"open":1857,"high":1240,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-20",64.61,62.949,-0.915,-1.43,24100,{"date":1863,"open":1276,"high":1864,"low":1865,"close":1866,"change":1144,"percent_change":271,"volume":1476,"transactions":9,"vwap":1866},"2025-11-19",64.040001,63.46,63.864,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1189,"volume":929,"transactions":9,"vwap":1872},"2025-11-18",63.7,64.11,63.541,63.684,-0.282,{"date":1875,"open":1467,"high":1233,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1439,"transactions":9,"vwap":1877},"2025-11-17",63.855,63.966,-0.745,-1.15,{"date":1881,"open":1536,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":360,"volume":1886,"transactions":9,"vwap":1884},"2025-11-14",65.089996,64.16,64.711,-0.024,15600,{"date":1888,"open":1816,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-13",65.707,64.735,-1.268,-1.92,33600,{"date":1895,"open":1571,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":598,"volume":1723,"transactions":9,"vwap":1898},"2025-11-12",66.28,65.905,66.0029984,0.036,{"date":1901,"open":1401,"high":1523,"low":1902,"close":1903,"change":1904,"percent_change":117,"volume":1175,"transactions":9,"vwap":1903},"2025-11-11",65.55,65.967,0.207,{"date":1906,"open":1402,"high":1485,"low":1907,"close":1485,"change":1908,"percent_change":1104,"volume":1089,"transactions":9,"vwap":1485},"2025-11-10",65.449,0.832,{"date":1910,"open":1911,"high":1357,"low":1883,"close":1912,"change":1913,"percent_change":1144,"volume":1914,"transactions":9,"vwap":1912},"2025-11-07",64.361,64.928,0.114,14100,{"date":1916,"open":1357,"high":1481,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":922,"transactions":9,"vwap":1917},"2025-11-06",64.814,-1.008,-1.53,{"date":1921,"open":1922,"high":1524,"low":1922,"close":1923,"change":1924,"percent_change":1734,"volume":1861,"transactions":9,"vwap":1923},"2025-11-05",65.18,65.822,0.548,{"date":1926,"open":1493,"high":1450,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":884,"transactions":9,"vwap":1928},"2025-11-04",65.19,65.274,-0.766,-1.16,{"date":1932,"open":1933,"high":1815,"low":1934,"close":1696,"change":1935,"percent_change":1258,"volume":1936,"transactions":9,"vwap":1696},"2025-11-03",65.925,65.469,0.024,10600,{"date":1938,"open":1578,"high":1578,"low":1939,"close":1940,"change":1941,"percent_change":937,"volume":960,"transactions":9,"vwap":1940},"2025-10-31",65.65,66.015999,-0.108,{"date":1943,"open":1638,"high":1638,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-30",66.124,-0.465,-0.7,4200,{"date":1949,"open":1717,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":38,"volume":1954,"transactions":9,"vwap":1952},"2025-10-29",67.099998,66.475,66.589,-0.312,4600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":960,"transactions":9,"vwap":1960},"2025-10-28",67.377,67.42,66.88,66.901,-0.613,-0.91,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":370,"volume":1969,"transactions":9,"vwap":1967},"2025-10-27",67.66,67.37,67.514,0.413,7900,{"date":1971,"open":1716,"high":1205,"low":1716,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-24",67.101,0.617,0.93,15200,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1097,"transactions":9,"vwap":1980},"2025-10-23",65.96,66.63,66.484,0.597,0.91,{"date":1984,"open":1435,"high":1435,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1499,"transactions":9,"vwap":1986},"2025-10-22",65.744,65.887,-0.627,-0.94,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1265,"volume":1994,"transactions":9,"vwap":1992},"2025-10-21",66.14,66.514,0.197,7000,{"date":1996,"open":1571,"high":1997,"low":1571,"close":1998,"change":1733,"percent_change":1734,"volume":1999,"transactions":9,"vwap":1998},"2025-10-20",66.428,66.317,3200,{"date":2001,"open":2002,"high":2003,"low":1492,"close":2004,"change":2005,"percent_change":319,"volume":2006,"transactions":9,"vwap":2004},"2025-10-17",65.49,65.829,65.767,0.167,10100,{"date":2008,"open":1727,"high":1727,"low":2002,"close":1245,"change":1234,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1245},"2025-10-16",-0.75,6500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":846,"volume":1216,"transactions":9,"vwap":2016},"2025-10-15",66.3,66.662,65.868,66.094002,0.094,{"date":2019,"open":1481,"high":2013,"low":681,"close":2020,"change":2021,"percent_change":1088,"volume":2022,"transactions":9,"vwap":2020},"2025-10-14",66,0.154,8200,{"date":2024,"open":2025,"high":1428,"low":1394,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-13",65.73,65.846,0.988,1.52,7400,{"date":2031,"open":1598,"high":1761,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-10",64.858,-1.544,-2.33,37000,{"date":2037,"open":1770,"high":1590,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1377,"transactions":9,"vwap":2039},"2025-10-09",66.2,66.402,-0.208,-0.31,{"date":2043,"open":2044,"high":1590,"low":2044,"close":1590,"change":2045,"percent_change":1684,"volume":2046,"transactions":9,"vwap":1590},"2025-10-08",66.43,0.343,7600,{"date":2048,"open":2049,"high":2049,"low":1696,"close":2050,"change":823,"percent_change":2051,"volume":1105,"transactions":9,"vwap":2050},"2025-10-07",66.592,66.267,-0.59,{"date":2053,"open":2054,"high":1716,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-06",66.582,66.663,0.014,0.02,6000,{"date":2060,"open":1592,"high":1650,"low":2061,"close":2062,"change":2063,"percent_change":1712,"volume":2064,"transactions":9,"vwap":2062},"2025-10-03",66.634,66.649,0.018,9600,{"date":2066,"open":2044,"high":2067,"low":1805,"close":2068,"change":2069,"percent_change":1266,"volume":2070,"transactions":9,"vwap":2068},"2025-10-02",66.65,66.631,0.311,18200,{"date":2072,"open":1448,"high":2073,"low":2074,"close":1731,"change":2075,"percent_change":937,"volume":2076,"transactions":9,"vwap":1731},"2025-10-01",66.56,65.98,-0.105,103800,{"date":2078,"open":2079,"high":2080,"low":1696,"close":2080,"change":2081,"percent_change":751,"volume":2082,"transactions":9,"vwap":2080},"2025-09-30",66.214,66.425,0.002,3300,{"date":2084,"open":1683,"high":1721,"low":2085,"close":2086,"change":2087,"percent_change":281,"volume":2088,"transactions":9,"vwap":2086},"2025-09-29",66.295,66.423,0.134,5800,{"date":2090,"open":2091,"high":1770,"low":2092,"close":2093,"change":2094,"percent_change":1462,"volume":898,"transactions":9,"vwap":2093},"2025-09-26",65.993,65.94,66.289,0.461,{"date":2096,"open":1681,"high":1510,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1216,"transactions":9,"vwap":2098},"2025-09-25",65.657,65.828,-0.573,-0.86,{"date":2102,"open":2103,"high":1682,"low":2104,"close":2105,"change":2106,"percent_change":742,"volume":1779,"transactions":9,"vwap":2105},"2025-09-24",66.53,66.21,66.401,-0.324,{"date":2108,"open":2109,"high":2110,"low":1597,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-23",66.979,67.174,66.725,-0.493,-0.73,14400,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":117,"percent_change":232,"volume":1847,"transactions":9,"vwap":2119},"2025-09-22",66.82,67.28,67.218,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":117,"volume":2127,"transactions":9,"vwap":2125},"2025-09-19",66.741,66.965,66.477,66.908,0.206,14200,{"date":2129,"open":1597,"high":2130,"low":1720,"close":2131,"change":2132,"percent_change":301,"volume":1969,"transactions":9,"vwap":2131},"2025-09-18",67.010002,66.702,0.323,{"date":2134,"open":2135,"high":1761,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-17",66.527,65.955,66.379,-0.216,-0.32,11000,{"date":2142,"open":1638,"high":1638,"low":1749,"close":2143,"change":2144,"percent_change":2057,"volume":1439,"transactions":9,"vwap":2143},"2025-09-16",66.595,0.015,{"date":2146,"open":2147,"high":1979,"low":1896,"close":1720,"change":2148,"percent_change":301,"volume":861,"transactions":9,"vwap":1720},"2025-09-15",66.286,0.326,{"date":2150,"open":1727,"high":1578,"low":2104,"close":2151,"change":2152,"percent_change":964,"volume":1315,"transactions":9,"vwap":2151},"2025-09-12",66.254,-0.339,{"date":2154,"open":1695,"high":2155,"low":1805,"close":2155,"change":2156,"percent_change":1222,"volume":2157,"transactions":9,"vwap":2155},"2025-09-11",66.593,0.755,1800,{"date":2159,"open":1796,"high":2104,"low":2160,"close":2161,"change":2162,"percent_change":1487,"volume":1067,"transactions":9,"vwap":2161},"2025-09-10",65.749,65.838,0.291,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2166},"2025-09-09",65.46,65.547,65.113,0.145,0.22,7500,{"date":2172,"open":1834,"high":2173,"low":1396,"close":2174,"change":2175,"percent_change":1559,"volume":2176,"transactions":9,"vwap":2174},"2025-09-08",65.58,65.402,0.344,24800,{"date":2178,"open":1388,"high":1388,"low":2179,"close":2180,"change":2181,"percent_change":778,"volume":2182,"transactions":9,"vwap":2180},"2025-09-05",64.691,65.057999,0.108,11900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2186},"2025-09-04",64.437,64.95,64.35,0.639,0.99,21200,{"date":2192,"open":2193,"high":2194,"low":1343,"close":2195,"change":2196,"percent_change":232,"volume":2197,"transactions":9,"vwap":2195},"2025-09-03",64.26,64.335,64.311,0.295,18000,{"date":2199,"open":2200,"high":2201,"low":1328,"close":2202,"change":2203,"percent_change":2204,"volume":2064,"transactions":9,"vwap":2202},"2025-09-02",63.84,64.019997,64.015999,-0.408,-0.63,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-29",64.68,64.27,64.424,-0.506,-0.78,2300,{"date":2214,"open":2215,"high":2186,"low":2215,"close":1504,"change":958,"percent_change":1088,"volume":1112,"transactions":9,"vwap":1504},"2025-08-28",64.577,{"date":2217,"open":2218,"high":1380,"low":2219,"close":1380,"change":2196,"percent_change":232,"volume":1439,"transactions":9,"vwap":1380},"2025-08-27",64.547,64.519,{"date":2221,"open":1536,"high":1351,"low":1536,"close":2222,"change":2223,"percent_change":958,"volume":2224,"transactions":9,"vwap":2222},"2025-08-26",64.485,0.095,7200,{"date":2226,"open":2207,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2046,"transactions":9,"vwap":2229},"2025-08-25",64.84,64.37,64.39,-0.309,-0.48,{"date":2233,"open":2234,"high":1359,"low":2234,"close":2235,"change":2236,"percent_change":1838,"volume":2237,"transactions":9,"vwap":2235},"2025-08-22",63.77,64.699,0.991,4800,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":1431,"volume":2244,"transactions":9,"vwap":2242},"2025-08-21",63.44,63.78,63.708,-0.244,15500,{"date":2246,"open":2247,"high":1864,"low":1318,"close":2248,"change":2249,"percent_change":1046,"volume":1627,"transactions":9,"vwap":2248},"2025-08-20",63.985,63.952,0.042,{"date":2251,"open":2252,"high":1541,"low":2241,"close":2253,"change":2254,"percent_change":1053,"volume":2006,"transactions":9,"vwap":2253},"2025-08-19",64.34,63.91,-0.431,{"date":2256,"open":2257,"high":2258,"low":1870,"close":2259,"change":845,"percent_change":958,"volume":1936,"transactions":9,"vwap":2259},"2025-08-18",64.235,64.36,64.341,{"date":2261,"open":2262,"high":2263,"low":1381,"close":2264,"change":2265,"percent_change":193,"volume":2266,"transactions":9,"vwap":2264},"2025-08-15",64.23,64.331,64.242,-0.154,21800,{"date":2268,"open":2252,"high":2269,"low":1326,"close":2270,"change":2271,"percent_change":1690,"volume":1439,"transactions":9,"vwap":2270},"2025-08-14",64.525,64.396,-0.093,{"date":2273,"open":2274,"high":2275,"low":1326,"close":2276,"change":2277,"percent_change":2278,"volume":2058,"transactions":9,"vwap":2276},"2025-08-13",64.62,64.66,64.489,0.279,0.43,{"date":2280,"open":1264,"high":2281,"low":1264,"close":2282,"change":2283,"percent_change":2284,"volume":869,"transactions":9,"vwap":2282},"2025-08-12",64.217,64.21,0.849,1.34,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":1581,"volume":847,"transactions":9,"vwap":2289},"2025-08-11",63.51,63.6,63.361,-0.135,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":1791,"percent_change":1403,"volume":2296,"transactions":9,"vwap":2295},"2025-08-08",63.353,63.662,63.496,17700,{"date":2298,"open":1262,"high":1262,"low":2299,"close":2300,"change":2301,"percent_change":290,"volume":2302,"transactions":9,"vwap":2300},"2025-08-07",63.12,63.251,-0.536,10000,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":1525,"volume":1120,"transactions":9,"vwap":2307},"2025-08-06",63.34,63.88,63.787,0.404,{"date":2310,"open":2311,"high":2311,"low":1342,"close":2312,"change":2313,"percent_change":897,"volume":1216,"transactions":9,"vwap":2312},"2025-08-05",63.73,63.383,-0.256,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":2006,"transactions":9,"vwap":2318},"2025-08-04",62.92,63.67,63.639,0.986,1.57,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":1969,"transactions":9,"vwap":2326},"2025-08-01",62.53,62.97,62.33,62.653,-0.753,-1.19,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-31",64.051003,64.089996,63.406,-0.184,-0.29,10500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":250,"volume":1476,"transactions":9,"vwap":2342},"2025-07-30",63.72,64.142,63.39,63.59,-0.077,{"date":2345,"open":1263,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1292,"volume":1228,"transactions":9,"vwap":2348},"2025-07-29",63.9,63.56,63.667,-0.071,{"date":2351,"open":2200,"high":2352,"low":2288,"close":2353,"change":2354,"percent_change":146,"volume":2355,"transactions":9,"vwap":2353},"2025-07-28",63.993,63.738,-0.123,28100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1369,"volume":2363,"transactions":9,"vwap":2361},"2025-07-25",63.745,63.92,63.618,63.861,0.381,19800,{"date":2365,"open":2366,"high":2200,"low":2367,"close":2368,"change":2369,"percent_change":360,"volume":2370,"transactions":9,"vwap":2368},"2025-07-24",63.55,63.45,63.48,-0.028,16800,{"date":2372,"open":1302,"high":2373,"low":2374,"close":2375,"change":1765,"percent_change":1278,"volume":1975,"transactions":9,"vwap":2375},"2025-07-23",63.52,63.09,63.508,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":671,"volume":1723,"transactions":9,"vwap":2379},"2025-07-22",62.94,63.167,0.214,{"date":2382,"open":2383,"high":2384,"low":2378,"close":2385,"change":2386,"percent_change":496,"volume":1112,"transactions":9,"vwap":2385},"2025-07-21",63.17,63.5,62.953,-0.159,{"date":2388,"open":1302,"high":2389,"low":283,"close":2390,"change":2391,"percent_change":1581,"volume":1702,"transactions":9,"vwap":2390},"2025-07-18",63.462,63.112,-0.131,{"date":2393,"open":2394,"high":2395,"low":2378,"close":2395,"change":2396,"percent_change":2397,"volume":876,"transactions":9,"vwap":2395},"2025-07-17",63.116,63.243,0.536,0.85,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":912,"volume":1216,"transactions":9,"vwap":2403},"2025-07-16",62.3,62.72,62.16,62.707,0.356,{"date":2406,"open":1256,"high":1256,"low":2407,"close":2408,"change":2409,"percent_change":2009,"volume":1445,"transactions":9,"vwap":2408},"2025-07-15",62.31,62.351,-0.469,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":670,"volume":2416,"transactions":9,"vwap":2414},"2025-07-14",62.62,63.063,62.82,0.148,53900,{"date":2418,"open":2419,"high":2420,"low":2412,"close":2421,"change":2422,"percent_change":261,"volume":1385,"transactions":9,"vwap":2421},"2025-07-11",62.76,62.96,62.672,-0.555,{"date":2424,"open":1342,"high":2425,"low":2426,"close":2427,"change":937,"percent_change":496,"volume":2302,"transactions":9,"vwap":2427},"2025-07-10",63.587,62.99,63.227,{"date":2429,"open":2413,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":1166,"volume":2336,"transactions":9,"vwap":2430},"2025-07-09",63.387,63.049999,0.397,{"date":2434,"open":1320,"high":2305,"low":2426,"close":2426,"change":2335,"percent_change":1037,"volume":2435,"transactions":9,"vwap":2426},"2025-07-08",28600,{"date":2437,"open":1255,"high":1255,"low":2438,"close":2439,"change":1037,"percent_change":534,"volume":2440,"transactions":9,"vwap":2439},"2025-07-07",63.11,63.28,13000,{"date":2442,"open":1342,"high":1276,"low":1342,"close":1255,"change":2443,"percent_change":2444,"volume":2244,"transactions":9,"vwap":1255},"2025-07-03",0.643,1.02,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":271,"volume":1735,"transactions":9,"vwap":2449},"2025-07-02",62.73,63.122,63.097,0.179,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1292,"volume":2458,"transactions":9,"vwap":2456},"2025-07-01",62.85,63.16,62.745,62.918,-0.072,176700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2426,"change":136,"percent_change":2464,"volume":1786,"transactions":9,"vwap":2426},"2025-06-30",62.815,62.996,62.68,0.95,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":73,"volume":952,"transactions":9,"vwap":2469},"2025-06-27",62.45,62.86,62.4,0.205,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1385,"transactions":9,"vwap":2476},"2025-06-26",61.968,62.22,61.72,62.195,0.511,0.83,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":1819,"volume":1120,"transactions":9,"vwap":2483},"2025-06-25",61.899,62.14,61.684,-0.386,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1838,"volume":898,"transactions":9,"vwap":2490},"2025-06-24",61.63,62.17,61.54,62.07,0.956,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2498,"volume":1055,"transactions":9,"vwap":2496},"2025-06-23",60.55,61.18,61.114,0.706,1.17,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":193,"volume":1105,"transactions":9,"vwap":2503},"2025-06-20",60.522,60.305,60.408,-0.147,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":972,"volume":2029,"transactions":9,"vwap":2510},"2025-06-18",60.914,60.961,60.45,60.555,-0.213,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-17",61.12,61.125,60.755,60.768,-0.642,-1.05,12800,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":1315,"transactions":9,"vwap":2525},"2025-06-16",61.665,61.14,61.41,0.645,1.06,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":2534,"volume":1047,"transactions":9,"vwap":2532},"2025-06-13",60.95,61.324,60.765,-0.875,-1.42,{"date":2536,"open":2524,"high":2537,"low":2524,"close":2538,"change":2539,"percent_change":141,"volume":1847,"transactions":9,"vwap":2538},"2025-06-12",61.76,61.64,0.424,{"date":2541,"open":2542,"high":1282,"low":2543,"close":2544,"change":2545,"percent_change":2231,"volume":2546,"transactions":9,"vwap":2544},"2025-06-11",61.6,61.215,61.216,-0.294,2500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":524,"volume":1158,"transactions":9,"vwap":2550},"2025-06-10",61.222,61.51,61.02,0.097,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":1412,"transactions":9,"vwap":2557},"2025-06-09",61.78,61.23,61.413,-0.22,-0.36,{"date":2561,"open":2489,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1525,"volume":929,"transactions":9,"vwap":2564},"2025-06-06",61.66,61.269,61.633,0.393,{"date":2567,"open":1288,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":616,"volume":2572,"transactions":9,"vwap":2570},"2025-06-05",61.5,61.060001,61.24,-0.081,17600,{"date":2574,"open":2575,"high":2576,"low":2570,"close":2577,"change":2578,"percent_change":2579,"volume":1060,"transactions":9,"vwap":2577},"2025-06-04",61.27,61.61,61.321,0.081,0.13,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2570,"change":2585,"percent_change":2586,"volume":1404,"transactions":9,"vwap":2570},"2025-06-03",60.91,61.34,60.88,0.439,0.72,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2592,"percent_change":271,"volume":1792,"transactions":9,"vwap":2590},"2025-06-02",60.33,60.801,60.125,0.172,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2596,"change":2598,"percent_change":912,"volume":2599,"transactions":9,"vwap":2596},"2025-05-30",60.16,60.629,59.993,0.345,5900,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":1712,"percent_change":598,"volume":1519,"transactions":9,"vwap":2604},"2025-05-29",60.538,60.099998,60.284,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2608,"change":2609,"percent_change":824,"volume":1112,"transactions":9,"vwap":2608},"2025-05-28",60.865,60.254,-0.334,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-05-27",59.99,60.75,60.588,1.058,1.78,9400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":768,"volume":1315,"transactions":9,"vwap":2623},"2025-05-23",59.52,59.92,59.32,59.53,-0.592,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2057,"volume":1820,"transactions":9,"vwap":2630},"2025-05-22",60.080002,60.44,59.86,60.122,0.013,{"date":2633,"open":2634,"high":2635,"low":242,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-21",60.6,60.728,60.109,-0.898,-1.47,16200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1037,"volume":905,"transactions":9,"vwap":2645},"2025-05-20",61.029999,61.202,60.81,61.007,-0.279,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2056,"percent_change":2057,"volume":1216,"transactions":9,"vwap":2652},"2025-05-19",61.15,61.425,61.11,61.286,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":1128,"volume":779,"transactions":9,"vwap":2657},"2025-05-16",60.785,61.38,61.272,0.372,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":370,"volume":1947,"transactions":9,"vwap":2663},"2025-05-15",60.595,60.93,60.9,0.378,{"date":2666,"open":2667,"high":2668,"low":2501,"close":2501,"change":2669,"percent_change":1037,"volume":1120,"transactions":9,"vwap":2501},"2025-05-14",60.8,60.843,-0.278,{"date":2671,"open":2672,"high":2530,"low":2673,"close":2667,"change":1278,"percent_change":1183,"volume":1994,"transactions":9,"vwap":2667},"2025-05-13",60.69,60.65,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":1561,"transactions":9,"vwap":2678},"2025-05-12",60.36,59.56,60.26,1.665,2.84,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":860,"volume":2688,"transactions":9,"vwap":2686},"2025-05-09",58.63,58.83,58.43,58.595,-0.046,21000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":232,"volume":2696,"transactions":9,"vwap":2694},"2025-05-08",58.69,59.25,58.448,58.641,0.266,2900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":845,"percent_change":778,"volume":1151,"transactions":9,"vwap":2702},"2025-05-07",58.53,58.62,57.99,58.375,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2211,"volume":2710,"transactions":9,"vwap":2708},"2025-05-06",58.45,58.65,58.13,58.276,-0.458,17800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":360,"percent_change":1670,"volume":2717,"transactions":9,"vwap":2716},"2025-05-05",58.28,58.96,58.24,58.734,12500,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":2724,"volume":1129,"transactions":9,"vwap":2722},"2025-05-02",58.3,58.93,58.774,0.997,1.73,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":852,"percent_change":1525,"volume":1105,"transactions":9,"vwap":2730},"2025-05-01",57.89,58.048,57.7,57.777,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2734,"change":2736,"percent_change":671,"volume":2022,"transactions":9,"vwap":2734},"2025-04-30",56.48,57.407,56.24,0.196,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2244,"transactions":9,"vwap":2742},"2025-04-29",56.9,57.4,56.85,57.211,0.435,0.77,{"date":183,"open":2746,"high":2747,"low":179,"close":2748,"change":2749,"percent_change":1278,"volume":2750,"transactions":9,"vwap":2748},56.47,56.81,56.776,0.306,2400]