[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VUSG":3,"homepage-market-summary":30,"stock-historical-VUSG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VUSG","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},"Vanguard Wellington U.S. Growth Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0158,0.0107,"Annual",{"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},67.55,68.46,68.49,67.31,68.91,-1.36,-1.97,105507.596036,69.27,52.575,42229.663507475336,89.7,223,{"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":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},42230,9417214.962167,14.59,"2025-11-18",[183,186,195,204,214,225,236,246,257,267,278,288,298,308,319,329,339,350,360,371,382,393,403,411,421,432,438,448,458,466,477,487,497,508,517,526,535,545,555,564,572,580,590,600,609,618,624,634,644,654,665,676,685,695,705,714,722,732,742,752,762,772,781,792,799,808,816,824,829,837,845,853,862,870,877,885,893,901,908,914,921,928,937,943,951,959,967,975,981,988,996,1004,1012,1020,1027,1033,1040,1047,1052,1060,1067,1074,1081,1086,1091,1098,1103,1111,1117,1123,1127,1135,1142,1150,1158,1164,1170,1178,1182,1189,1195,1203,1210,1217,1225,1232,1239,1248,1256,1263,1271,1277,1285,1293,1299,1306,1314,1321,1328,1336,1344,1353,1360,1368,1375,1384,1391,1397,1404,1412,1420,1427,1435,1443,1449,1458,1465,1474,1480,1488,1495,1502,1509,1517,1525,1532,1540,1547,1554,1560,1569,1577,1585,1591,1598,1604,1610,1617,1624,1629,1638,1644,1651,1658,1663,1669,1674,1681,1688,1696,1702,1709,1714,1719,1724,1730,1738,1744,1749,1754,1762,1769,1778,1784,1791,1796,1801,1807,1812,1816,1820,1826,1831,1837,1845,1852,1857,1864,1870,1876,1882,1889,1897],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},513,67.8842,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",68.42,68.18,0.05,0.07,78389.030678,330,68.6526,{"date":196,"open":197,"high":25,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",69.25,68.86,0.2,0.29,34973.9922,254,69.0614,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",68.05,68.8391,68.66,0.81,1.19,46170.263868,283,68.4646,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",67.9,68.22,67.78,67.85,0.83,1.24,52124.8654,368,67.9478,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",67.13,67.21,66.5,67.02,0.24,0.36,268330.714419,1135,66.8574,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",67.15,67.5,66.78,0.02,0.03,148665.9834,523,67.1532,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",66.98,67.12,66.61,66.76,0.15,0.23,175924.0545,525,66.8688,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",67,67.07,66.27,-0.59,-0.88,234019.0177,875,66.7441,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",66.94,67.3,66.79,67.2,0.38,0.57,135723.452786,552,67.0722,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":200,"volume":285,"transactions":286,"vwap":287},"2026-09-24",66.08,66.85,66.05,66.82,0.19,144416.4519,632,66.5971,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",67.53,66.46,66.63,-1.04,-1.54,96922.614057,407,66.776,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",67.47,67.84,67.67,0.43,0.64,124516.5675,424,67.7296,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",66.23,67.365,66.175,67.24,1.47,2.24,37970.073,176,67.0044,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",65.66,65.77,65.26,0.46,0.7,39907.931,152,65.542,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",65.33,65.11,65.31,1.17,1.82,32878.6899,145,65.2069,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",64.38,64.72,63.75,64.14,0.09,0.14,106244.6946,412,64.3552,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",64.54,64,64.05,-0.53,-0.82,52611.2398,172,64.1257,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",64.12,64.8,63.96,64.58,-0.61,-0.94,87877.421877,307,64.4009,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",65.28,65.46,65.17,65.19,0.56,0.87,73526.7417,271,65.2659,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",64.5,64.91,64.47,64.63,-0.69,-1.06,96060.581518,313,64.7168,{"date":394,"open":395,"high":396,"low":128,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",65.5,65.58,65.32,-0.45,-0.68,61615.4963,270,65.3795,{"date":404,"open":405,"high":405,"low":406,"close":322,"change":146,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",66.14,65.73,-0.29,66551.2805,263,65.9019,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":73,"volume":418,"transactions":419,"vwap":420},"2026-09-04",66.17,66.18,65.775,65.96,0.22,25230.3719,143,65.9988,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",65.25,65.87,65.05,65.74,0.63,0.97,43235.188275,164,65.2619,{"date":433,"open":434,"high":332,"low":434,"close":332,"change":377,"percent_change":378,"volume":435,"transactions":436,"vwap":437},"2026-09-02",64.64,40161.294818,134,64.9982,{"date":439,"open":386,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",64.73,64.37,64.55,-0.75,-1.15,39141.5413,146,64.5846,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",65.43,64.95,65.3,-0.26,-0.4,39203.903136,162,65.2099,{"date":459,"open":280,"high":291,"low":460,"close":461,"change":462,"percent_change":356,"volume":463,"transactions":464,"vwap":465},"2026-08-28",65.54,65.56,-0.54,37431.5059,168,66.0061,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",65.82,66.12,65.63,66.1,1.08,1.66,53164.6441,160,65.9071,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",65.27,64.84,65.02,-0.25,-0.38,39180.33518,169,65.0759,{"date":488,"open":489,"high":490,"low":491,"close":479,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",65.18,65.53,65,0.58,0.9,57731.6141,213,65.1984,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",65.03,65.0915,64.44,64.69,-0.66,-1.01,45445.400523,259,64.7878,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":284,"percent_change":200,"volume":514,"transactions":515,"vwap":516},"2026-08-21",65.44,65.6001,65.29,65.35,30677.6061,197,65.3979,{"date":518,"open":397,"high":395,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",65.09,65.16,-0.27,-0.41,44557.9435,317,65.2623,{"date":527,"open":528,"high":529,"low":530,"close":450,"change":531,"percent_change":191,"volume":532,"transactions":533,"vwap":534},"2026-08-19",65.67,65.75,65.07,0.0446,24650.143024,189,65.3933,{"date":536,"open":537,"high":406,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",65.6,65.34,65.3854,-1.1646,-1.75,24916.9783,310,65.5156,{"date":546,"open":281,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",66.93,66.53,66.55,-0.04,-0.06,6514.4894,100,66.7316,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":146,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",66.99,66.56,66.59,-0.28,16300.4545,126,66.6679,{"date":565,"open":261,"high":566,"low":261,"close":240,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",66.91,0.71,1.07,18491.5104,127,66.7868,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":136,"volume":577,"transactions":578,"vwap":579},"2026-08-12",66.44,66.07,0.39,47543.7844,196,66.2155,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",66.29,65.64,65.68,-0.21,-0.32,36198.1914,203,65.7474,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":388,"volume":597,"transactions":598,"vwap":599},"2026-08-10",66.31,66.35,65.88,65.89,-0.455,53359.0576,300,66.0294,{"date":601,"open":469,"high":593,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",66,66.345,1.095,1.68,33800.503142,237,66.1874,{"date":610,"open":491,"high":611,"low":612,"close":423,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",65.62,64.41,-0.13,-0.2,85866.7525,638,65.2249,{"date":619,"open":602,"high":574,"low":620,"close":620,"change":173,"percent_change":67,"volume":621,"transactions":622,"vwap":623},"2026-08-05",65.38,81325.235141,550,66.0798,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",64.275,65.57,65.41,1.7476,2.75,39510.9516,329,65.0652,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",62.31,63.82,63.6624,1.4424,2.32,60197.881785,474,62.9219,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":325,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",62.4,62.95,61.27,62.22,1.14,102323.0229,1527,61.9038,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",60.56,61.61,60.48,61.52,1.93,3.24,77360.4207,510,61.2241,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",60.63,61.11,59.58,59.59,-1.17,-1.93,99144.8156,1738,60.2355,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":482,"percent_change":522,"volume":682,"transactions":683,"vwap":684},"2026-07-28",60.59,60.95,59.79,60.76,123868.411698,944,60.4119,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",62.03,60.53,61.01,-0.285,-0.46,46855.2709,805,61.0499,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":503,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",61.89,62.11,61.26,61.295,-1.07,197124.657,1027,61.6826,{"date":706,"open":707,"high":646,"low":708,"close":709,"change":710,"percent_change":23,"volume":711,"transactions":712,"vwap":713},"2026-07-23",62.09,61.63,61.955,-1.245,41802.393,697,62.0284,{"date":715,"open":647,"high":716,"low":647,"close":717,"change":521,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",63.53,63.2,-0.43,33655.033,570,63.1654,{"date":723,"open":724,"high":716,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",63.25,62.93,63.47,1.09,1.75,133075.8136,618,63.1885,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",62.77,63.12,62.38,0.08,0.13,204913.3291,641,62.7202,{"date":743,"open":744,"high":734,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",61.75,61.28,62.3,-0.77,-1.22,140250.894406,1895,62.2275,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",63.98,62.82,63.07,-1.3259,-2.06,74385.334,814,63.4341,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",64.51,63.585,64.3959,0.1733,0.27,70423.833,277,64.1682,{"date":773,"open":754,"high":384,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",63.63,64.2226,0.8236,1.3,130114.358,529,63.951,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",64.02,64.13,63.31,63.399,-1.216,-1.88,65251.3386,514,63.7697,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":303,"volume":798,"transactions":9,"vwap":795},"2026-07-10",64.35,64.615,64.099998,0.275,15200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",63.85,64.42,63.59,64.34,0.672,1.06,80700,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-07-08",63.040001,63.668,62.965,0.132,0.21,72600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":367,"volume":823,"transactions":9,"vwap":821},"2026-07-07",63.65,63.81,63.18,63.536,-0.604,57500,{"date":825,"open":818,"high":341,"low":818,"close":344,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":344},"2026-07-06",1.04,1.65,30100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":747,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-02",63.83,64.21,62.76,63.099998,-1.21,107600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":262,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",63.92,64.4,63.72,63.87,-0.92,216900,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-30",63.45,64.46,63.34,1.016,1.6,25600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",62.58,63.46,61.97,63.444,1.514,2.44,777700,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",61.16,62.42,61.93,0.28,0.45,73000,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":388,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-25",62.84,61.36,61.65,-1.11,109400,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",62.81,62.955,62.34,-0.015,-0.02,77200,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",62.15,62.98,62.355,-1.145,-1.8,336500,{"date":894,"open":895,"high":802,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",64.24,63.4,63.5,-0.854,-1.33,80100,{"date":902,"open":839,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-18",64.354,63.68,1.324,2.1,5800,{"date":909,"open":839,"high":910,"low":725,"close":911,"change":912,"percent_change":22,"volume":913,"transactions":9,"vwap":911},"2026-06-17",64.0049973,63.029999,-0.87,99500,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":388,"volume":920,"transactions":9,"vwap":918},"2026-06-16",64.33,63.86,63.9,-0.444,9800,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":807,"transactions":9,"vwap":925},"2026-06-15",63.95,64.53,64.344,1.752,2.8,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",62.64,62.87,62.2,62.592,0.022,0.04,119100,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":89,"percent_change":335,"volume":942,"transactions":9,"vwap":940},"2026-06-11",61.58,62.57,61.2,42200,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",62.49,62.67,61.45,-1.461,-2.32,54000,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",63.91,61.33,62.911,-0.524,-0.83,24600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":613,"volume":966,"transactions":9,"vwap":964},"2026-06-08",64.050003,64.175,63.43,63.435,-0.085,40000,{"date":968,"open":376,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",65.265,63.17,63.52,-2.46,-3.73,66400,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":417,"percent_change":73,"volume":980,"transactions":9,"vwap":979},"2026-06-04",65.029999,66.099998,65.98,17000,{"date":982,"open":602,"high":983,"low":528,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",66.16,65.76,-0.913,-1.37,3700,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",66.995,66.62,66.673,-0.238,-0.36,3300,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",66.37,67.019997,66.911,0.749,1.13,50200,{"date":1005,"open":1006,"high":414,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",66.0049973,65.85,66.162,0.491,0.75,26800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",64.88,65.71,65.671,0.851,1.31,22900,{"date":1021,"open":1022,"high":385,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",64.56,64.82,0.191,0.3,18100,{"date":1028,"open":1029,"high":1029,"low":384,"close":1030,"change":1031,"percent_change":253,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",64.81,64.629,0.151,10100,{"date":1034,"open":1035,"high":451,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",64.945,64.478,-0.042,-0.07,18000,{"date":1041,"open":1042,"high":502,"low":1043,"close":1044,"change":1045,"percent_change":241,"volume":1046,"transactions":9,"vwap":1044},"2026-05-21",64.39,64.31,64.52,0.01,48700,{"date":1048,"open":953,"high":764,"low":831,"close":764,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":764},"2026-05-20",0.876,1.38,21800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",64.040001,64.11,63.634,-0.706,-1.1,28000,{"date":1061,"open":1062,"high":1063,"low":918,"close":804,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":804},"2026-05-18",64.76,64.845,-0.404,-0.62,22100,{"date":1068,"open":480,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",64.99,64.744,-0.866,-1.32,7300,{"date":1075,"open":1076,"high":321,"low":480,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",64.86,65.61,0.975,1.51,9000,{"date":1082,"open":1054,"high":1083,"low":1054,"close":1084,"change":136,"percent_change":1085,"volume":920,"transactions":9,"vwap":1084},"2026-05-13",64.755,64.635,0.92,{"date":1087,"open":1054,"high":895,"low":726,"close":1088,"change":1089,"percent_change":994,"volume":1090,"transactions":9,"vwap":1088},"2026-05-12",64.044998,-0.23,8600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":626,"change":1096,"percent_change":521,"volume":1097,"transactions":9,"vwap":626},"2026-05-11",64.32,64.48,64.25,-0.175,2900,{"date":1099,"open":1100,"high":1101,"low":1043,"close":1101,"change":199,"percent_change":117,"volume":1102,"transactions":9,"vwap":1101},"2026-05-08",64.435,64.45,8800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1095,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1095},"2026-05-07",64.61,64.79,64.2,-0.005,-0.01,7800,{"date":1112,"open":818,"high":1113,"low":818,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",64.255,1.037,1.64,14000,{"date":1118,"open":1119,"high":1119,"low":820,"close":1120,"change":1121,"percent_change":737,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",63.48,63.218,0.048,4300,{"date":1124,"open":724,"high":856,"low":1125,"close":970,"change":613,"percent_change":585,"volume":1126,"transactions":9,"vwap":970},"2026-05-04",62.96,13700,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-01",62.99,63.57,63.3,0.6,0.96,11200,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":868,"volume":1141,"transactions":9,"vwap":1139},"2026-04-30",62,62.75,62.7,0.278,1900,{"date":1143,"open":855,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-29",62.655,62.39,62.422,-0.229,-0.37,7200,{"date":1151,"open":1152,"high":1139,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-28",62.44,62.405,62.651,-0.492,-0.78,1700,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":303,"volume":1163,"transactions":9,"vwap":1161},"2026-04-27",62.73,63.143,0.269,1800,{"date":1165,"open":1166,"high":647,"low":857,"close":1167,"change":1168,"percent_change":827,"volume":1169,"transactions":9,"vwap":1167},"2026-04-24",62.13,62.874,1.02,11700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1149,"transactions":9,"vwap":1175},"2026-04-23",62.35,62.46,61.78,61.854,-0.943,-1.5,{"date":1179,"open":881,"high":1180,"low":881,"close":1180,"change":1114,"percent_change":605,"volume":1181,"transactions":9,"vwap":1180},"2026-04-22",62.797,4000,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",62.25,61.76,-0.417,-0.67,9100,{"date":1190,"open":1191,"high":1192,"low":866,"close":1192,"change":1193,"percent_change":1089,"volume":1194,"transactions":9,"vwap":1192},"2026-04-20",62.14,62.177,-0.143,2600,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",62.049999,62.47,62.32,0.988,1.61,30400,{"date":1204,"open":659,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":67,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",61.54,61.09,61.332,-0.031,8500,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-15",60.42,61.363,1.253,2.08,6300,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-14",59.38,60.13,60.11,1.39,2.37,12200,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-13",57.736,58.72,0.856,1.48,4800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":151,"volume":995,"transactions":9,"vwap":1237},"2026-04-10",57.94,58.099998,57.76,57.864,0.417,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-09",57.16,57.46,56.84,57.447,0.239,0.42,8000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",58.060001,57.15,57.208,1.528,2.74,10800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":53,"volume":1262,"transactions":9,"vwap":1259},"2026-04-07",55.37,55.68,54.705,0.054,25000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1157,"transactions":9,"vwap":1268},"2026-04-06",55.62,55.7,55.44,55.626,0.06,0.11,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":551,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",54.52,55.566,-0.034,1600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":472,"volume":1284,"transactions":9,"vwap":1282},"2026-04-01",55.61,55.83,55.445,55.6,0.593,7400,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",53.55,55.060001,55.007,2.227,4.22,9700,{"date":1294,"open":1295,"high":1295,"low":26,"close":1296,"change":1297,"percent_change":503,"volume":1298,"transactions":9,"vwap":1296},"2026-03-30",53.22,52.78,-0.348,18800,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":920,"transactions":9,"vwap":1303},"2026-03-27",54,53.060001,53.128,-1.252,-2.3,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",55.23,55.42,54.38,-1.437,-2.57,3600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1246,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-25",56.060001,56.13,55.817,0.76,2300,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":835,"volume":1327,"transactions":9,"vwap":1325},"2026-03-24",55.73,55.31,55.397,-0.679,12700,{"date":1329,"open":1316,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-23",56.3,55.955,56.076,0.932,1.69,3000,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",56.36,54.95,55.144,-1.376,-2.43,9400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-19",56.16,56.68,55.935,56.52,-0.177,-0.31,6700,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-18",57.487,56.697,-0.838,-1.46,3900,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-17",57.66,57.435,57.535,0.194,0.34,2700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1222,"volume":1141,"transactions":9,"vwap":1373},"2026-03-16",57.21,57.44,57.19,57.341,0.786,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-13",57.41,57.59,56.5,56.555,-0.676,-1.18,20200,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",57.9,57.231,-1.104,-1.89,3400,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":550,"volume":1163,"transactions":9,"vwap":1395},"2026-03-11",58.4,58.16,58.335,-0.025,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1032,"transactions":9,"vwap":1401},"2026-03-10",58.39,58.84,58.36,-0.059,-0.1,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1407},"2026-03-09",56.98,58.419,56.89,0.839,1.46,10600,{"date":1413,"open":1414,"high":1235,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",57.75,57.505,57.58,-0.919,-1.57,9600,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":191,"volume":1426,"transactions":9,"vwap":1424},"2026-03-05",58.68,57.83,58.499,0.039,5600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-04",57.937,58.655,58.46,0.666,1.15,6600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":263,"volume":1442,"transactions":9,"vwap":1440},"2026-03-03",57,57.99,56.65,57.794,-0.516,14300,{"date":1444,"open":1437,"high":1399,"low":1437,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-02",58.31,0.51,0.88,12100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-27",57.65,58.074001,57.555,57.8,-0.767,-1.31,17300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":986,"volume":1032,"transactions":9,"vwap":1463},"2026-02-26",58.86,58.9,58.14,58.567,-0.811,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-25",59.31,59.46,59.3,59.378,0.878,1.5,5200,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1141,"transactions":9,"vwap":1477},"2026-02-24",57.74,58.5,0.697,1.21,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-23",58.34,57.655,57.803,-0.871,-1.48,21400,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":568,"volume":1494,"transactions":9,"vwap":1492},"2026-02-20",58.18,58.93,58.674,0.622,4900,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":994,"volume":1501,"transactions":9,"vwap":1499},"2026-02-19",57.79,58.2,58.051998,-0.212,3200,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1168,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",57.93,58.62,58.264,0.591,20100,{"date":1510,"open":1406,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-17",57.885,56.75,57.673,0.303,0.53,14900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1102,"transactions":9,"vwap":1522},"2026-02-13",57.855,57.88,57.26,57.37,-0.366,-0.63,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1227,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1227},"2026-02-12",59.23,57.73,-1.184,-2.01,13400,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",59.69,58.455,58.92,-0.283,-0.48,15100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":691,"volume":1546,"transactions":9,"vwap":1544},"2026-02-10",59.63,59.68,59.203,-0.272,2200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1079,"volume":1194,"transactions":9,"vwap":1552},"2026-02-09",58.58,59.53,58.47,59.475,0.885,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":122,"volume":1255,"transactions":9,"vwap":1558},"2026-02-06",57.55,58.69,58.59,1.209,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",57.48,58.13,57.27,57.381,-1.219,-2.08,15300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":835,"volume":1576,"transactions":9,"vwap":1574},"2026-02-04",59.275,59.36,57.98,58.6,-0.72,11100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":444,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-03",60.19,60.22,58.75,59.32,-1.9,36300,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1270,"percent_change":1590,"volume":1434,"transactions":9,"vwap":1589},"2026-02-02",60.040001,60.865,60.47,0.18,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1313,"transactions":9,"vwap":1595},"2026-01-30",60.84,60.975,60.36,-0.695,-1.14,{"date":1599,"open":659,"high":659,"low":1600,"close":1601,"change":1602,"percent_change":1418,"volume":1603,"transactions":9,"vwap":1601},"2026-01-29",59.81,61.055,-0.972,6800,{"date":1605,"open":1198,"high":1198,"low":1606,"close":1607,"change":1608,"percent_change":73,"volume":1609,"transactions":9,"vwap":1607},"2026-01-28",61.74,62.027,0.201,8400,{"date":1611,"open":1185,"high":1612,"low":1185,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-27",61.98,61.826,0.616,1.01,5500,{"date":1618,"open":679,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":303,"volume":1623,"transactions":9,"vwap":1621},"2026-01-26",61.39,60.905,61.21,0.26,8100,{"date":1625,"open":1626,"high":1627,"low":1626,"close":679,"change":1628,"percent_change":1132,"volume":1390,"transactions":9,"vwap":679},"2026-01-23",60.66,61.17,0.362,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-22",60.79,60.81,60.52,60.588,0.514,0.86,10300,{"date":1639,"open":1542,"high":1212,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1343,"transactions":9,"vwap":1641},"2026-01-21",59.425,60.074001,0.464,0.78,{"date":1645,"open":1220,"high":1646,"low":670,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-20",60.25,59.61,-1.76,-2.87,16500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":67,"volume":1313,"transactions":9,"vwap":1656},"2026-01-16",61.7,61.71,61.336,61.37,-0.028,{"date":1659,"open":1660,"high":1661,"low":1656,"close":1662,"change":1140,"percent_change":868,"volume":1110,"transactions":9,"vwap":1662},"2026-01-15",61.72,61.79,61.398,{"date":1664,"open":657,"high":657,"low":681,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-14",61.12,-0.897,-1.45,20900,{"date":1670,"open":736,"high":736,"low":744,"close":1671,"change":1672,"percent_change":407,"volume":1673,"transactions":9,"vwap":1671},"2026-01-13",62.016998,-0.179,12600,{"date":1675,"open":1676,"high":1172,"low":1185,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-12",61.88,62.196,0.246,0.4,17700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":324,"percent_change":1010,"volume":1687,"transactions":9,"vwap":1686},"2026-01-09",61.64,62.0099983,61.49,61.95,20500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1685,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1685},"2026-01-08",61.845,61.86,61.18,-0.44,-0.71,10400,{"date":1697,"open":1698,"high":1166,"low":1699,"close":866,"change":1700,"percent_change":1701,"volume":1039,"transactions":9,"vwap":866},"2026-01-07",61.56,61.51,0.442,0.72,{"date":1703,"open":1704,"high":1685,"low":1705,"close":1706,"change":1707,"percent_change":325,"volume":1708,"transactions":9,"vwap":1706},"2026-01-06",61.13,61.049999,61.488,0.428,16900,{"date":1710,"open":745,"high":873,"low":1711,"close":1712,"change":231,"percent_change":576,"volume":1713,"transactions":9,"vwap":1712},"2026-01-05",61.0050011,61.060001,19200,{"date":1715,"open":1716,"high":1653,"low":678,"close":1717,"change":1109,"percent_change":883,"volume":1718,"transactions":9,"vwap":1717},"2026-01-02",61.31,60.82,27400,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":483,"percent_change":1065,"volume":1723,"transactions":9,"vwap":1722},"2025-12-31",61.34,60.83,12400,{"date":1725,"open":1726,"high":1727,"low":941,"close":1621,"change":1728,"percent_change":1729,"volume":1284,"transactions":9,"vwap":1621},"2025-12-30",61.24,61.41,-0.134,-0.22,{"date":1731,"open":1732,"high":1733,"low":864,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-29",61.3,61.47,61.344,-0.306,-0.5,23200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":874,"change":1045,"percent_change":241,"volume":1743,"transactions":9,"vwap":874},"2025-12-26",61.73,61.778,61.5,15900,{"date":1745,"open":1205,"high":1746,"low":1747,"close":1683,"change":53,"percent_change":1748,"volume":1426,"transactions":9,"vwap":1683},"2025-12-24",61.67,61.43,0.16,{"date":1750,"open":1751,"high":1205,"low":1752,"close":1205,"change":1753,"percent_change":1701,"volume":1609,"transactions":9,"vwap":1205},"2025-12-23",61.040001,60.99,0.439,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1319,"volume":1761,"transactions":9,"vwap":1759},"2025-12-22",61.080002,61.15,60.94,61.101,0.461,15800,{"date":1763,"open":1764,"high":1626,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-19",60.060001,60.64,0.892,1.49,22000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-18",59.75,60.07,59.45,59.748,0.828,1.41,33800,{"date":1779,"open":1780,"high":1772,"low":1536,"close":1536,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1536},"2025-12-17",60.049999,-1.02,-1.7,40200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":345,"percent_change":252,"volume":1790,"transactions":9,"vwap":1789},"2025-12-16",59.73,60.35,59.49,59.94,27500,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1187,"percent_change":875,"volume":1795,"transactions":9,"vwap":1794},"2025-12-15",60.605,59.85,36000,{"date":1797,"open":1685,"high":1685,"low":1798,"close":1633,"change":163,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1633},"2025-12-12",60.16,-2.17,34400,{"date":1802,"open":874,"high":1803,"low":1804,"close":1691,"change":1805,"percent_change":146,"volume":1806,"transactions":9,"vwap":1691},"2025-12-11",61.87,61.0099983,-0.12,25400,{"date":1808,"open":1606,"high":1809,"low":1810,"close":1612,"change":738,"percent_change":814,"volume":1811,"transactions":9,"vwap":1612},"2025-12-10",62.068001,61.551,57400,{"date":1813,"open":1814,"high":857,"low":1814,"close":1815,"change":1269,"percent_change":53,"volume":1448,"transactions":9,"vwap":1815},"2025-12-09",61.535,61.85,{"date":1817,"open":1612,"high":1818,"low":1699,"close":1661,"change":241,"percent_change":242,"volume":1819,"transactions":9,"vwap":1661},"2025-12-08",62.075001,21300,{"date":1821,"open":874,"high":1822,"low":1823,"close":1824,"change":73,"percent_change":1825,"volume":958,"transactions":9,"vwap":1824},"2025-12-05",62.040001,61.6,61.77,0.54,{"date":1827,"open":1828,"high":1828,"low":1705,"close":1829,"change":1031,"percent_change":1830,"volume":1623,"transactions":9,"vwap":1829},"2025-12-04",61.57,61.44,0.25,{"date":1832,"open":864,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":613,"volume":1609,"transactions":9,"vwap":1835},"2025-12-03",61.435,60.87,61.289,-0.08,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":136,"volume":1844,"transactions":9,"vwap":1842},"2025-12-02",61.4,61.81,61.32,61.369,0.359,49200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1804,"change":1850,"percent_change":462,"volume":1851,"transactions":9,"vwap":1804},"2025-12-01",60.93,61.29,60.7,-0.33,28300,{"date":1853,"open":1619,"high":1619,"low":864,"close":1721,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1721},"2025-11-28",0.193,0.32,4100,{"date":1858,"open":1859,"high":1732,"low":1860,"close":1861,"change":1862,"percent_change":378,"volume":1863,"transactions":9,"vwap":1861},"2025-11-26",61.19,60.835,61.147,0.528,17400,{"date":1865,"open":1866,"high":1626,"low":1867,"close":1868,"change":1869,"percent_change":220,"volume":1680,"transactions":9,"vwap":1868},"2025-11-25",60.02,59.5,60.619,0.497,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1795,"transactions":9,"vwap":1873},"2025-11-24",59.15,60.122,1.632,2.79,{"date":1877,"open":1878,"high":1879,"low":1355,"close":1880,"change":73,"percent_change":274,"volume":1881,"transactions":9,"vwap":1880},"2025-11-21",58.45,59.125,58.49,24200,{"date":1883,"open":1884,"high":1752,"low":1885,"close":1394,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1394},"2025-11-20",60.89,58.075001,-1.23,-2.07,47400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1010,"volume":1896,"transactions":9,"vwap":1894},"2025-11-19",59.13,60,58.905,59.39,0.44,68300,{"date":181,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1516,"transactions":9,"vwap":1901},59.29,59.33,58.57,58.95,-0.34,-0.57]