[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VUSV":3,"homepage-market-summary":29,"stock-historical-VUSV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VUSV","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. Value Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1771,0.1236,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},69.79,69.42,69.385,69.6002,0.1898,0.27,25194.044094,73.12,58.705,14832.108218672645,76.9,223,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},14832,3307560.132764,17.27,"2025-11-18",[182,185,194,203,212,222,232,242,251,261,271,281,291,301,311,321,330,340,350,361,372,382,390,399,410,420,431,441,451,461,470,480,490,500,508,516,525,534,543,551,560,569,576,586,595,606,615,623,632,642,651,661,671,679,688,697,706,717,727,736,743,752,762,770,777,785,793,801,807,814,821,829,836,843,851,860,868,877,884,892,898,904,913,922,930,937,944,953,960,966,973,979,986,993,1000,1007,1012,1021,1028,1036,1044,1053,1059,1067,1072,1079,1086,1094,1101,1109,1118,1126,1133,1139,1148,1156,1163,1170,1176,1183,1190,1196,1203,1211,1218,1225,1232,1240,1248,1254,1259,1267,1273,1282,1290,1298,1306,1311,1317,1326,1334,1341,1348,1354,1361,1368,1374,1380,1388,1395,1403,1411,1416,1425,1430,1438,1447,1452,1460,1468,1472,1475,1484,1492,1500,1506,1511,1516,1522,1529,1535,1541,1549,1556,1565,1572,1579,1585,1593,1600,1606,1610,1616,1621,1625,1629,1637,1641,1645,1652,1661,1666,1674,1680,1686,1694,1699,1703,1711,1717,1721,1724,1731,1738,1743,1747,1754,1759,1766,1773,1779,1784,1791,1797,1804,1811,1818,1826,1833,1840,1849,1856,1862],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},133,69.6517,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",69.749,69.35,-0.4626,-0.66,18907.6199,138,69.611,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",70.17,70.0628,0.3928,0.56,58732.964816,153,70.0885,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":135,"volume":209,"transactions":210,"vwap":211},"2026-10-05",69.11,69.9,69.67,0.412,8938.305934,136,69.6646,{"date":213,"open":188,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",69.44,69.16,69.258,0.52,0.76,26566.6461,184,69.2806,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",68.74,68.3776,68.738,0.108,0.16,37020.25743,162,68.6255,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",69.19,69.24,68.63,-0.4189,-0.61,10660.0101,114,69.0813,{"date":243,"open":234,"high":234,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",68.93,69.0489,-0.1911,-0.28,5460.4998,84,68.9822,{"date":252,"open":253,"high":254,"low":255,"close":235,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",69.4024,69.46,69.13,-0.483,-0.69,42899.2065,155,69.2965,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",69.38,69.723,69.34,0.4533,0.65,8987.3145,96,69.512,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":145,"volume":278,"transactions":279,"vwap":280},"2026-09-24",69.22,69.37,69.05,69.2697,-0.1293,27429.1073,144,69.2478,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",69.73,69.74,69.399,-0.5561,-0.79,24438.406935,112,69.5845,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",70.16,69.86,69.9551,-0.0544,-0.08,18108.4207,102,69.9889,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":218,"volume":308,"transactions":309,"vwap":310},"2026-09-21",69.71,70.05,69.5899,70.0095,0.5305,8328.23408,109,69.8738,{"date":312,"open":313,"high":314,"low":188,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",69.47,69.53,69.479,-0.241,-0.35,12530.4307,122,69.4195,{"date":322,"open":323,"high":323,"low":303,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",69.94,69.72,0.3201,0.46,9027.227,91,69.7404,{"date":331,"open":234,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",70.1,68.9022,69.3999,-0.5702,-0.81,16438.07553,100,69.8896,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",70.14,69.96,69.9701,-0.4083,-0.58,3909.811,104,70.0306,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",70.48,70.54,70.26,70.3784,-0.1466,-0.21,23831.841211,130,70.3613,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",70.42,70.7,70.38,70.525,0.4003,0.57,33995.241182,87,70.533,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",70.32,70.0501,70.1247,-0.5302,-0.75,17942.868899,128,70.2518,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":240,"vwap":389},"2026-09-09",70.91,70.6549,-0.5477,-0.77,4722.8242,70.784,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",71.57,71.2026,-0.6163,-0.86,17291.2594,124,71.4916,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",71.87,71.88,71.78,71.8189,-0.297,-0.41,14927.6294,110,71.8383,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",71.685,72.14,72.1159,0.672,0.94,12262.9282,121,71.9573,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",71.23,71.59,71.22,71.4439,0.2539,0.36,25356.878222,103,71.5201,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",71.47,71.53,71.19,-0.7456,-1.04,21239.3854,142,71.3005,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",72.15,71.86,71.9356,-0.3762,-0.52,61759.56296,154,71.9535,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",72.42,72.23,72.3118,0.083,0.11,3265.8038,105,72.2836,{"date":462,"open":453,"high":453,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",72.22,72.2288,-0.1885,-0.26,7999.513686,101,72.272,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":228,"volume":477,"transactions":478,"vwap":479},"2026-08-26",72.19,72.51,72.085,72.4173,0.1173,5935.7009,98,72.349,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":319,"vwap":489},"2026-08-25",72.285,72.32,72.2,72.3,-0.373,-0.51,14755.9211,72.2523,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":52,"volume":497,"transactions":498,"vwap":499},"2026-08-24",72.7,72.83,72.5,72.673,0.072,16157.1193,108,72.64,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":359,"vwap":507},"2026-08-21",72.39,72.601,0.4926,0.68,15022.509724,72.5379,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":269,"vwap":515},"2026-08-20",72.38,72.1084,-0.4288,-0.59,4246.093,72.277,{"date":517,"open":518,"high":519,"low":494,"close":520,"change":521,"percent_change":135,"volume":522,"transactions":523,"vwap":524},"2026-08-19",72.68,72.885,72.5372,0.429,4308.0426,88,72.7242,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",72.45,72.1082,-0.2784,-0.38,3304.700598,97,72.3376,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":336,"volume":540,"transactions":541,"vwap":542},"2026-08-17",72.92,72.37,72.3866,-0.5906,3663.0429,129,72.495,{"date":544,"open":545,"high":24,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":269,"vwap":550},"2026-08-14",72.95,72.9772,0.054,0.07,8236.3674,73.0188,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":459,"vwap":559},"2026-08-13",72.66,73.06,72.9232,0.2782,0.38,24238.6716,72.8971,{"date":561,"open":562,"high":562,"low":453,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",72.86,72.645,-0.0812,-0.11,33749.097298,137,72.6041,{"date":570,"open":571,"high":562,"low":492,"close":572,"change":573,"percent_change":228,"volume":574,"transactions":498,"vwap":575},"2026-08-11",72.75,72.7262,0.1184,10629.563697,72.7821,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",72.47,72.69,72.6078,0.2988,0.41,8256.7421,141,72.6248,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":106,"volume":592,"transactions":593,"vwap":594},"2026-08-07",72.04,72.36,72.309,0.636,9482.464814,117,72.3091,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",71.9,71.92,71.55,71.673,0.023,0.03,52710.8348,132,71.8143,{"date":607,"open":413,"high":608,"low":609,"close":610,"change":611,"percent_change":602,"volume":612,"transactions":613,"vwap":614},"2026-08-05",72.17,71.6,71.65,0.0246,32835.484665,203,71.8561,{"date":616,"open":364,"high":617,"low":364,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":259,"vwap":622},"2026-08-04",71.67,71.6254,0.652,0.92,32881.2973,71.5953,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",70.31,70.9734,0.8086,1.15,4195.523058,81,70.7921,{"date":633,"open":343,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",70.25,69.8129,70.1648,0.6324,0.91,6398.427834,163,70.0865,{"date":643,"open":274,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",69.5324,69.02,0.519,0.75,16278.3735,107,69.3846,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",69.63,69.735,69.0134,-0.805,-1.15,20940.648227,123,69.4812,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",69.88,69.77,69.8184,0.875,1.27,10777.2063,85,69.8107,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":523,"vwap":678},"2026-07-27",69.3,68.9434,0.1793,0.26,8997.649004,69.0065,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":218,"volume":685,"transactions":686,"vwap":687},"2026-07-24",68.41,69,68.7641,0.5176,2771.1004,68,68.7194,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":190,"volume":695,"transactions":380,"vwap":696},"2026-07-23",68.42,68.6,68.18,68.2465,-0.4535,12878.2287,68.3026,{"date":698,"open":699,"high":699,"low":691,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",68.84,68.7,0.15,0.22,15744.9518,113,68.6635,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",68.57,68.59,68.29,68.55,0.029,0.04,12538.530884,116,68.524,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",68.94,68.51,68.521,-0.4444,-0.64,5193.182282,111,68.7695,{"date":728,"open":273,"high":729,"low":730,"close":731,"change":732,"percent_change":257,"volume":733,"transactions":734,"vwap":735},"2026-07-17",69.29,68.87,68.9654,-0.4819,13299.6218,93,69.0785,{"date":737,"open":738,"high":738,"low":18,"close":739,"change":740,"percent_change":135,"volume":741,"transactions":686,"vwap":742},"2026-07-16",69.56,69.4473,0.4073,14766.8466,69.4845,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":240,"vwap":751},"2026-07-15",68.89,69.27,69.04,0.3522,0.51,26928.6238,69.0459,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":498,"vwap":761},"2026-07-14",68.68,68.81,68.66,68.6878,-0.0096,-0.01,17467.3278,68.7103,{"date":763,"open":682,"high":682,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",68.6974,-0.1726,-0.25,9097.918,165,68.7999,{"date":771,"open":772,"high":772,"low":773,"close":730,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":730},"2026-07-10",68.92,68.72,0.239,0.35,8700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":557,"volume":784,"transactions":9,"vwap":782},"2026-07-09",68.25,68.67,68.22,68.631,0.261,13200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":336,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-08",68.535,68.54,68.15,68.37,-1.17,23200,{"date":794,"open":795,"high":796,"low":255,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",69.36,69.54,69.18,0.005,0.01,7600,{"date":802,"open":205,"high":234,"low":699,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",69.175,0.224,0.32,19300,{"date":808,"open":809,"high":810,"low":711,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",68.88,68.951,0.441,0.64,9900,{"date":815,"open":816,"high":817,"low":818,"close":720,"change":819,"percent_change":22,"volume":820,"transactions":9,"vwap":720},"2026-07-01",68.31,68.77,68.296,0.186,4600,{"date":822,"open":816,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",68.38,68.19,68.324,0.158,0.23,3400,{"date":830,"open":831,"high":692,"low":832,"close":833,"change":834,"percent_change":52,"volume":835,"transactions":9,"vwap":833},"2026-06-29",68.16,68.035004,68.166,0.066,21300,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",67.55,68.099998,0.475,0.7,7500,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",67.39,68.07,67.625,0.373,0.55,5200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",67.26,67.71,67.235,67.252,0.091,0.14,6200,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",66.74,67.27,67.161,-0.081,-0.12,9100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",67.28,67.53,67.23,67.242,-0.222,-0.33,14400,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":52,"volume":883,"transactions":9,"vwap":881},"2026-06-18",67.84,67.34,67.464,0.065,19900,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",68.4,68.555,67.399,-1.071,-1.56,11700,{"date":893,"open":236,"high":894,"low":895,"close":895,"change":896,"percent_change":66,"volume":897,"transactions":9,"vwap":895},"2026-06-16",68.675,68.47,-0.035,3300,{"date":899,"open":236,"high":900,"low":901,"close":901,"change":902,"percent_change":135,"volume":903,"transactions":9,"vwap":901},"2026-06-15",68.85,68.505,0.402,6700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",67.94,68.3,67.92,68.103,0.288,0.42,12500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",67.17,67.95,67,67.815,0.86,1.28,12100,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",67.64,67.9,66.955,-0.721,-1.07,11000,{"date":931,"open":932,"high":846,"low":933,"close":934,"change":935,"percent_change":936,"volume":876,"transactions":9,"vwap":934},"2026-06-09",67.63,66.9,67.676,0.331,0.49,{"date":938,"open":939,"high":940,"low":880,"close":941,"change":942,"percent_change":766,"volume":943,"transactions":9,"vwap":941},"2026-06-08",67.67,67.73,67.345,-0.171,13000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",68.080002,68.13,67.37,67.516,-0.754,-1.1,22700,{"date":954,"open":955,"high":710,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",67.78,68.27,0.95,1.41,18000,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":447,"volume":828,"transactions":9,"vwap":964},"2026-06-03",67.42,67.44,67.32,-0.354,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":813,"transactions":9,"vwap":970},"2026-06-02",67.41,67.68,67.674,0.058,0.09,{"date":974,"open":975,"high":940,"low":975,"close":976,"change":977,"percent_change":548,"volume":978,"transactions":9,"vwap":976},"2026-06-01",67.29,67.616,0.05,2600,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":977,"volume":985,"transactions":9,"vwap":983},"2026-05-29",67.48,67.7,67.566,0.033,6800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":957,"volume":992,"transactions":9,"vwap":990},"2026-05-28",66.96,67.61,67.533,0.633,4100,{"date":994,"open":995,"high":996,"low":933,"close":933,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":933},"2026-05-27",67.14,67.15,-0.418,-0.62,1700,{"date":1001,"open":968,"high":968,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",67.22,67.318,0.118,0.18,6100,{"date":1008,"open":975,"high":975,"low":1009,"close":1009,"change":1010,"percent_change":140,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",67.2,0.461,800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",66.48,66.84,66.34,66.739,-0.041,-0.06,5400,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",65.88,66.78,0.803,1.22,4500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",66.13,66.35,65.977,-0.431,-0.65,84800,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",65.92,66.41,66.408,0.535,0.81,4000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",65.99,66.089996,65.87,65.873,-0.649,-0.98,5800,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":819,"percent_change":1058,"volume":828,"transactions":9,"vwap":1057},"2026-05-14",66.42,66.6,66.522,0.28,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":820,"transactions":9,"vwap":1064},"2026-05-13",66.29,66.39,66.080002,66.336,-0.144,-0.22,{"date":1068,"open":1031,"high":1014,"low":1069,"close":1014,"change":1070,"percent_change":676,"volume":1071,"transactions":9,"vwap":1014},"2026-05-12",66,0.175,9600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":998,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",66.63,66.7,66.305,-0.415,9800,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":978,"transactions":9,"vwap":1083},"2026-05-08",66.56,66.775,66.72,0.165,0.25,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-07",67.16,66.54,66.555,-0.379,-0.57,7400,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":859,"transactions":9,"vwap":1098},"2026-05-06",66.62,66.95,66.934,0.85,1.29,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":326,"volume":1108,"transactions":9,"vwap":1106},"2026-05-05",66.059998,66.24,65.89,66.084,0.305,12900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",66.029999,66.2,65.76,65.779,-0.441,-0.67,3200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-01",66.38,66.57,66.22,-0.162,-0.24,4900,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",65.57,66.382,0.965,1.48,6400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1019,"volume":842,"transactions":9,"vwap":1137},"2026-04-29",65.55,65.29,65.417,-0.037,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-28",65.65,65.68,65.4,65.454,-0.092,-0.14,3100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":172,"volume":1155,"transactions":9,"vwap":1153},"2026-04-27",65.6,65.69,65.51,65.546,-0.022,10500,{"date":1157,"open":1141,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":602,"volume":1162,"transactions":9,"vwap":1160},"2026-04-24",65.67,65.44,65.568,0.018,5900,{"date":1164,"open":1141,"high":1165,"low":1166,"close":1135,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1135},"2026-04-23",65.78,65.33,-0.105,-0.16,7200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":702,"volume":859,"transactions":9,"vwap":1174},"2026-04-22",65.95,65.96,65.655,0.145,{"date":1177,"open":1178,"high":1179,"low":1152,"close":1152,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1152},"2026-04-21",66.019997,66.27,-0.304,-0.46,4700,{"date":1184,"open":1185,"high":1023,"low":1186,"close":1187,"change":1188,"percent_change":52,"volume":1189,"transactions":9,"vwap":1187},"2026-04-20",65.83,65.81,65.814,0.068,4400,{"date":1191,"open":1192,"high":1113,"low":1192,"close":1193,"change":1194,"percent_change":628,"volume":1195,"transactions":9,"vwap":1193},"2026-04-17",65.28,65.746,0.748,10000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":972,"volume":1202,"transactions":9,"vwap":1200},"2026-04-16",65.12,65.14,64.998,0.06,8900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1125,"transactions":9,"vwap":1208},"2026-04-15",64.78,65.010002,64.77,64.938,0.109,0.17,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":910,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-14",64.695,64.875,64.829,0.45,13400,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-13",63.87,64.541,0.596,0.93,3800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1043,"transactions":9,"vwap":1229},"2026-04-10",64.155,64.18,63.945,-0.319,-0.5,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":702,"volume":1239,"transactions":9,"vwap":1237},"2026-04-09",64.029999,64.3,63.91,64.264,0.139,7300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1006,"transactions":9,"vwap":1245},"2026-04-08",64.17,64.26,63.99,64.125,1.264,2.01,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":977,"percent_change":1253,"volume":992,"transactions":9,"vwap":1251},"2026-04-07",62.72,62.861,62.47,0.08,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":72,"volume":820,"transactions":9,"vwap":1257},"2026-04-06",62.53,62.811,0.205,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-02",61.85,62.88,62.606,0.187,0.3,5700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1238,"percent_change":702,"volume":1182,"transactions":9,"vwap":1272},"2026-04-01",62.5,62.63,62.37,62.419,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",61.93,62.36,61.81,62.28,1.163,1.9,4800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",61.55,61.745,61.117,-0.023,-0.04,5300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",61.56,61.59,61.14,-0.812,-1.31,5000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-26",62.265,62.64,61.952,-0.443,-0.71,10600,{"date":1307,"open":1301,"high":1262,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1289,"transactions":9,"vwap":1308},"2026-03-25",62.395,0.247,0.4,{"date":1312,"open":1313,"high":1256,"low":1313,"close":1314,"change":1315,"percent_change":565,"volume":1316,"transactions":9,"vwap":1314},"2026-03-24",61.91,62.148,-0.069,5100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",62.27,62.58,62.11,62.217,0.612,0.99,6600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-20",62.314,61.38,61.605,-0.806,-1.29,9500,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1266,"transactions":9,"vwap":1338},"2026-03-19",62.102,62.634,62.411,-0.107,-0.17,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":437,"volume":1347,"transactions":9,"vwap":1345},"2026-03-18",62.958,63.02,62.518,-0.659,4300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":647,"volume":1155,"transactions":9,"vwap":1352},"2026-03-17",63.24,63.355,63.177,0.472,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":828,"transactions":9,"vwap":1358},"2026-03-16",62.93,62.935,62.705,0.383,0.61,{"date":1362,"open":1363,"high":1364,"low":1319,"close":1365,"change":1366,"percent_change":1066,"volume":1367,"transactions":9,"vwap":1365},"2026-03-13",62.76,62.91,62.322,-0.139,6300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":65,"volume":1043,"transactions":9,"vwap":1372},"2026-03-12",62.85,63.029999,62.461,-0.822,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":866,"volume":1020,"transactions":9,"vwap":1378},"2026-03-11",63.38,63.0099983,63.283,-0.079,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-10",63.77,64.07,63.362,-0.526,-0.82,5600,{"date":1389,"open":1390,"high":1391,"low":1269,"close":1392,"change":1393,"percent_change":1394,"volume":1162,"transactions":9,"vwap":1392},"2026-03-09",63.25,63.957,63.888,0.119,0.19,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-06",63.995,63.4,63.769,-0.881,-1.36,3600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1406},"2026-03-05",64.45,64.65,64.31,-0.459,-0.7,17700,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1265,"volume":1020,"transactions":9,"vwap":1414},"2026-03-04",64.819,65.109,0.195,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",64.7,65.056999,63.85,64.914,-0.663,-1.01,7100,{"date":1426,"open":1427,"high":1142,"low":1427,"close":1428,"change":1429,"percent_change":1210,"volume":1297,"transactions":9,"vwap":1428},"2026-03-02",64.95,65.577,0.112,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1124,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",65.21,65.49,64.995,65.465,-0.37,10300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-26",65.555,65.708,65.23,65.705,0.327,0.5,11500,{"date":1448,"open":1433,"high":1433,"low":1449,"close":1450,"change":1451,"percent_change":548,"volume":1006,"transactions":9,"vwap":1450},"2026-02-25",65,65.378,0.046,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":638,"volume":1459,"transactions":9,"vwap":1457},"2026-02-24",65.050003,65.36,65.040001,65.332,0.592,3000,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-23",65.495,64.61,64.74,-0.873,-1.33,14300,{"date":1469,"open":1432,"high":1151,"low":1470,"close":1471,"change":1415,"percent_change":1265,"volume":1189,"transactions":9,"vwap":1471},"2026-02-20",65.2,65.613,{"date":1473,"open":1136,"high":1474,"low":1199,"close":1474,"change":1018,"percent_change":1019,"volume":891,"transactions":9,"vwap":1474},"2026-02-19",65.418,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-18",65.19,65.59,65.18,65.459,0.409,0.63,16200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1454,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1454},"2026-02-17",65.07,65.35,64.81,-0.058,-0.09,8400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":199,"volume":1499,"transactions":9,"vwap":1497},"2026-02-13",64.9,65.41,64.67,65.108,0.364,13800,{"date":1501,"open":1048,"high":1048,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1266,"transactions":9,"vwap":1503},"2026-02-12",64.659,64.744,-1.019,-1.55,{"date":1507,"open":1069,"high":1069,"low":1508,"close":1509,"change":826,"percent_change":1510,"volume":1491,"transactions":9,"vwap":1509},"2026-02-11",65.525,65.763,0.24,{"date":1512,"open":1135,"high":1174,"low":1513,"close":1514,"change":548,"percent_change":457,"volume":1515,"transactions":9,"vwap":1514},"2026-02-10",65.53,65.605,100300,{"date":1517,"open":1518,"high":1150,"low":1519,"close":1520,"change":1521,"percent_change":1210,"volume":1325,"transactions":9,"vwap":1520},"2026-02-09",65.39,65.203,65.535,0.113,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1528,"volume":1020,"transactions":9,"vwap":1525},"2026-02-06",64.855,65.422,64.848,1.062,1.65,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1401,"volume":867,"transactions":9,"vwap":1533},"2026-02-05",64.84,64.33,64.36,-0.89,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":106,"volume":850,"transactions":9,"vwap":1539},"2026-02-04",64.94,65.47,65.25,0.573,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":891,"transactions":9,"vwap":1546},"2026-02-03",64.92,65.16,64.192,64.677,-0.348,-0.54,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1510,"volume":1555,"transactions":9,"vwap":1553},"2026-02-02",64.68,65.13,65.025002,0.155,3500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-30",64.82,65.019997,64.6,64.87,-0.198,-0.3,3700,{"date":1566,"open":1513,"high":1567,"low":1496,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-29",65.61,65.068001,-0.205,-0.31,19400,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1570,"volume":1578,"transactions":9,"vwap":1576},"2026-01-28",65.56,65.089996,65.273,-0.202,19800,{"date":1580,"open":1143,"high":1433,"low":1581,"close":1582,"change":1583,"percent_change":66,"volume":1584,"transactions":9,"vwap":1582},"2026-01-27",65.315,65.475,-0.033,11600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":858,"volume":1592,"transactions":9,"vwap":1590},"2026-01-26",65.64,65.66,65.42,65.508,0.093,16100,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1563,"volume":1599,"transactions":9,"vwap":1597},"2026-01-23",65.695,65.275,65.415,-0.2,18300,{"date":1601,"open":1602,"high":1023,"low":1574,"close":1603,"change":1604,"percent_change":116,"volume":1605,"transactions":9,"vwap":1603},"2026-01-22",65.75,65.615,0.2,10400,{"date":1607,"open":1608,"high":1574,"low":1608,"close":1597,"change":1609,"percent_change":1131,"volume":1195,"transactions":9,"vwap":1597},"2026-01-21",64.71,0.955,{"date":1611,"open":1612,"high":1454,"low":1405,"close":1613,"change":928,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-20",64.73,64.46,-1.63,26100,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1513,"change":1620,"percent_change":766,"volume":1239,"transactions":9,"vwap":1513},"2026-01-16",65.71,65.46,-0.165,{"date":1622,"open":1142,"high":1185,"low":1440,"close":1595,"change":1623,"percent_change":72,"volume":1624,"transactions":9,"vwap":1595},"2026-01-15",0.215,17400,{"date":1626,"open":1596,"high":1627,"low":1477,"close":1627,"change":1628,"percent_change":812,"volume":1333,"transactions":9,"vwap":1627},"2026-01-14",65.48,0.415,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1066,"volume":1636,"transactions":9,"vwap":1634},"2026-01-13",65.37,65.385,64.952,65.065002,-0.141,13600,{"date":1638,"open":1198,"high":1639,"low":1543,"close":1639,"change":1315,"percent_change":565,"volume":1640,"transactions":9,"vwap":1639},"2026-01-12",65.206,12800,{"date":1642,"open":1544,"high":1518,"low":1643,"close":1596,"change":1359,"percent_change":135,"volume":1644,"transactions":9,"vwap":1596},"2026-01-09",65.155,47700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":842,"transactions":9,"vwap":1649},"2026-01-08",64.145,64.97,64.892,0.746,1.16,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-07",64.85,64.86,64.14,64.146,-0.724,-1.12,17000,{"date":1662,"open":1663,"high":1561,"low":1663,"close":1561,"change":1664,"percent_change":1665,"volume":1093,"transactions":9,"vwap":1561},"2026-01-06",64.29,0.66,1.03,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-05",63.43,64.415,64.21,1.172,1.86,8500,{"date":1675,"open":1676,"high":1677,"low":1320,"close":1678,"change":1679,"percent_change":1482,"volume":1605,"transactions":9,"vwap":1678},"2026-01-02",62.74,63.2,63.037998,0.393,{"date":1681,"open":1377,"high":1377,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1491,"transactions":9,"vwap":1683},"2025-12-31",62.635,62.645,-0.455,-0.72,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":799,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-30",63.105,63.159,63.040001,63.099998,0.02,19600,{"date":1695,"open":1696,"high":1390,"low":1371,"close":1697,"change":1168,"percent_change":766,"volume":1698,"transactions":9,"vwap":1697},"2025-12-29",63.12,63.09,14500,{"date":1700,"open":1677,"high":1390,"low":1701,"close":1390,"change":1702,"percent_change":1201,"volume":891,"transactions":9,"vwap":1390},"2025-12-26",63.064999,0.035,{"date":1704,"open":1697,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-24",63.22,63.060001,63.215,0.214,0.34,8000,{"date":1712,"open":1713,"high":1344,"low":1714,"close":1715,"change":1716,"percent_change":172,"volume":1446,"transactions":9,"vwap":1715},"2025-12-23",62.95,62.879,63.00099945,-0.019,{"date":1718,"open":1301,"high":1719,"low":1301,"close":1344,"change":849,"percent_change":1720,"volume":1584,"transactions":9,"vwap":1344},"2025-12-22",63.07,0.88,{"date":1722,"open":1276,"high":1723,"low":1276,"close":1252,"change":702,"percent_change":775,"volume":1195,"transactions":9,"vwap":1252},"2025-12-19",62.7,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1201,"volume":1437,"transactions":9,"vwap":1729},"2025-12-18",62.51,62.66,62.185,62.25,0.039,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":874,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-17",62.56,62.73,62.211,-0.36,7800,{"date":1739,"open":1262,"high":1262,"low":1740,"close":1741,"change":1742,"percent_change":287,"volume":1491,"transactions":9,"vwap":1741},"2025-12-16",62.16,62.433,-0.497,{"date":1744,"open":1745,"high":1390,"low":1262,"close":1356,"change":1746,"percent_change":1736,"volume":867,"transactions":9,"vwap":1356},"2025-12-15",63.16,-0.23,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1745,"change":1752,"percent_change":247,"volume":1753,"transactions":9,"vwap":1745},"2025-12-12",63.41,63.5,62.96,-0.18,21700,{"date":1755,"open":1756,"high":1668,"low":1756,"close":1757,"change":326,"percent_change":150,"volume":1758,"transactions":9,"vwap":1757},"2025-12-11",62.86,63.34,17900,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1262,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1262},"2025-12-10",62.035999,63.025002,0.885,1.43,21600,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1085,"volume":1772,"transactions":9,"vwap":1770},"2025-12-09",61.838,62.17,61.995,0.157,71400,{"date":1774,"open":1775,"high":1775,"low":1768,"close":1768,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1768},"2025-12-08",62.43,-0.501,-0.8,24100,{"date":1780,"open":1781,"high":1301,"low":1782,"close":1782,"change":1783,"percent_change":805,"volume":1367,"transactions":9,"vwap":1782},"2025-12-05",62.49,62.339,0.198,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1168,"volume":1790,"transactions":9,"vwap":1788},"2025-12-04",62.26,61.99,62.141,-0.099,10100,{"date":1792,"open":1793,"high":1278,"low":1793,"close":1794,"change":218,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-03",61.35,62.24,1.24,15300,{"date":1798,"open":1799,"high":1284,"low":1800,"close":1801,"change":1802,"percent_change":228,"volume":1803,"transactions":9,"vwap":1801},"2025-12-02",61.374,61.235,61.48,0.101,12300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1436,"volume":1810,"transactions":9,"vwap":1808},"2025-12-01",61.46,61.77,61.379,-0.226,17200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1330,"change":1816,"percent_change":1817,"volume":776,"transactions":9,"vwap":1330},"2025-11-28",61.5,61.69,61.4,0.289,0.47,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1709,"volume":1825,"transactions":9,"vwap":1823},"2025-11-26",61.31,61.49,61.055,61.316,0.21,399000,{"date":1827,"open":1828,"high":1294,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-25",60.58,61.106,0.876,1.45,8300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":582,"percent_change":140,"volume":1839,"transactions":9,"vwap":1838},"2025-11-24",60.37,60.38,59.9,60.23,30400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-21",59.15,60.12,59.0099983,59.82,1.11,1.89,22800,{"date":1850,"open":1851,"high":1852,"low":25,"close":1853,"change":190,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-20",60.14,60.17,58.71,-1.11,27200,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1146,"percent_change":1124,"volume":1861,"transactions":9,"vwap":1860},"2025-11-19",59.93,59.205,59.37,38100,{"date":180,"open":1863,"high":1864,"low":1865,"close":1866,"change":1253,"percent_change":1867,"volume":1491,"transactions":9,"vwap":1866},59.43,59.706,59.2,59.51,0.13]