[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEUS":3,"homepage-market-summary":30,"stock-historical-DEUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEUS","2026-10-02",{"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},"Xtrackers Russell US Multifactor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5789,1.01224,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.11,64.05,64.2482,63.95,63.86,0.25,0.39,8448.14,68.4999,56.175,15397.701098533866,64.4,2712,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":22,"price":122,"is_up":11},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},50.731,14875,5429222.975732,24.88,"2025-04-22",[181,184,192,201,211,222,233,243,253,263,274,283,293,304,314,324,333,344,354,363,372,383,393,402,412,421,432,443,452,463,472,481,489,499,507,516,524,535,546,556,566,576,585,594,604,613,624,633,642,652,661,669,680,690,699,710,718,729,737,744,750,758,766,772,779,786,793,799,808,817,825,832,841,850,856,863,871,878,886,894,902,909,918,926,933,941,947,955,962,969,977,985,993,999,1007,1013,1022,1029,1037,1044,1051,1057,1063,1070,1078,1084,1091,1096,1102,1108,1116,1122,1130,1138,1144,1151,1159,1166,1174,1182,1188,1197,1203,1211,1219,1227,1235,1242,1248,1256,1263,1271,1279,1287,1295,1301,1310,1319,1325,1331,1339,1345,1353,1360,1366,1373,1381,1388,1392,1398,1404,1406,1413,1418,1425,1432,1438,1445,1450,1454,1459,1465,1472,1478,1486,1493,1499,1507,1513,1520,1524,1531,1538,1543,1551,1558,1565,1573,1581,1586,1590,1595,1600,1607,1614,1621,1626,1633,1638,1646,1652,1658,1665,1673,1680,1686,1691,1698,1705,1712,1719,1724,1729,1737,1744,1750,1756,1762,1770,1776,1783,1791,1796,1803,1810,1817,1825,1832,1840,1846,1854,1861,1867,1874,1881,1888,1893,1899,1907,1914,1918,1924,1930,1935,1941,1945,1951,1958,1965,1972,1980,1985,1992,1999,2002,2009,2015,2021,2026,2033,2037,2042,2048,2052,2057,2063,2068,2074,2078,2083,2086,2090,2095,2102,2109,2115,2122,2128,2135,2140,2145,2150,2156,2162,2168,2173,2178,2182,2188,2192,2199,2204,2208,2215,2222,2227,2232,2239,2245,2249,2257,2264,2270,2277,2281,2288,2291,2298,2302,2307,2312,2316,2321,2327,2332,2339,2345,2353,2361,2367,2376,2381,2386,2390,2397,2400,2406,2410,2416,2423,2430,2435,2442,2448,2455,2462,2470,2477,2485,2492,2498,2505,2510,2517,2522,2528,2535,2540,2545,2550,2556,2560,2567,2572,2579,2586,2592,2596,2601,2608,2614,2620,2627,2635,2644,2651,2659,2667,2675,2680,2686,2692,2698,2705,2712],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},97,64.0913,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":182,"vwap":191},"2026-10-01",63.35,63.93,0.37,0.58,4672.8627,63.6222,{"date":193,"open":21,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",63.88,63.49,-0.38,-0.59,4200.332916,75,63.7792,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",63.97,63.58,63.87,-0.055,-0.09,4464.5007,59,63.7312,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",63.99,64.16,63.81,63.925,-0.3989,-0.62,6358.4987,109,63.9366,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",64.17,64.3309,63.995,64.3239,0.3076,0.48,5669.781262,91,64.1528,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",64.43,63.9801,64.0163,-0.3173,-0.49,9932.4467,186,64.1654,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",64.64,64.7722,64.3336,-0.4688,-0.72,12541.8067,143,64.5809,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",65.25,64.785,64.8024,-0.1081,-0.17,4518.907857,68,64.8637,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",64.975,65.07,64.81,64.9105,0.0171,0.03,9793.0897,130,64.9793,{"date":275,"open":266,"high":266,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",64.76,64.8934,-0.6367,-0.97,4844.687119,76,64.8857,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":188,"volume":290,"transactions":291,"vwap":292},"2026-09-17",65.66,65.695381,65.423255,65.5301,0.2398,8247.703425,67,65.6382,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",65.87,65.935,65.045,65.2903,-0.511,-0.78,7226.0482,87,65.7743,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",66.19,65.74,65.8013,-0.3137,-0.47,7792.5615,108,65.8929,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":231,"vwap":323},"2026-09-14",66.1,66.302,65.98,66.115,0.0249,0.04,4858.865097,66.1755,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":189,"volume":330,"transactions":331,"vwap":332},"2026-09-11",66.18,65.928,66.0901,0.3829,5361.6365,98,66.0539,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",65.82,65.869,65.6,65.7072,-0.2806,-0.43,6975.3255,73,65.7423,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",66.36,65.95,65.9878,-0.5329,-0.8,6636.0895,99,66.118,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",66.85,66.5207,-0.6259,-0.93,6057.8485,89,66.7215,{"date":364,"open":291,"high":365,"low":291,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",67.38,67.1466,-0.2487,-0.37,8095.6625,77,67.2848,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",67.3,67.4756,66.925,67.3953,0.3531,0.53,5796.5615,66,67.3389,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",66.78,67.19,67.0422,0.3813,0.57,3287.7775,58,67.0765,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":239,"volume":399,"transactions":400,"vwap":401},"2026-09-01",66.9101,66.6301,66.6609,-0.3305,4757.5615,86,66.7965,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",67.1,66.8973,66.9914,-0.4781,-0.71,4471.6055,79,66.9881,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":302,"vwap":420},"2026-08-28",67.9,67.33,67.4695,-0.2705,-0.4,7879.155217,67.5666,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",67.73,67.85,67.565,67.74,-0.4058,-0.6,23995.5755,132,67.7678,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",68.075,68.2099,68.07,68.1458,0.1658,0.24,4487.0815,83,68.1164,{"date":444,"open":445,"high":445,"low":426,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",68.2,67.98,-0.0656,-0.1,7782.8805,90,67.8715,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",68.01,68.1,67.8401,68.0456,0.1228,0.18,3958.5181,94,67.9445,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":400,"vwap":471},"2026-08-21",68.0299,67.87,67.9228,0.2793,0.41,4890.156098,67.9482,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":302,"vwap":480},"2026-08-20",67.86,68.055,67.6435,-0.3023,-0.44,3666.0485,67.8713,{"date":482,"open":483,"high":25,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":281,"vwap":488},"2026-08-19",68.24,67.9458,0.1426,0.21,6039.6195,68.3363,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",68.14,68.175,67.8032,-0.1424,-0.21,3066.4896,74,68.0817,{"date":500,"open":483,"high":483,"low":501,"close":502,"change":503,"percent_change":197,"volume":504,"transactions":505,"vwap":506},"2026-08-17",67.93,67.9456,-0.405,6040.5453,78,67.9898,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":391,"vwap":515},"2026-08-14",68.39,68.275,68.3506,0.1271,0.19,1584.2113,68.3061,{"date":517,"open":518,"high":519,"low":501,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":199,"vwap":523},"2026-08-13",67.9699,68.2235,0.3767,0.56,2545.1053,68.0356,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",67.715,67.9599,67.524,67.8468,0.0065,0.01,8952.3043,141,67.7871,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",68.017642,68.06,67.83,67.8403,0.0689,0.1,8257.1973,123,67.9179,{"date":547,"open":548,"high":466,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",67.72,67.71,67.7714,0.0136,0.02,7812.857215,165,67.7953,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",67.47,67.89,67.7578,0.3432,0.51,8088.9196,159,67.7649,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",67.44,67.2801,67.4146,-0.1556,-0.23,5919.5453,110,67.4053,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":478,"volume":582,"transactions":583,"vwap":584},"2026-08-05",67.95,67.42,67.5702,-0.2998,6404.6703,103,67.5947,{"date":586,"open":587,"high":466,"low":588,"close":466,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",66.99,66.9,0.8275,1.23,9692.5143,174,67.5387,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":379,"volume":601,"transactions":602,"vwap":603},"2026-08-03",67.06,67.07,66.830189,67.0425,0.3525,7149.5453,105,66.916,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":495,"volume":610,"transactions":611,"vwap":612},"2026-07-31",66.485,66.79,66.69,-0.1385,4198.560723,129,66.718,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",66.511,66.83,66.14,66.8285,-0.2724,-0.41,5994.5143,137,66.549,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",67.78,67.1009,-0.6225,-0.92,7138.825003,128,67.4634,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":59,"volume":639,"transactions":640,"vwap":641},"2026-07-28",67.355,67.725,67.7234,0.7934,5524.5593,138,67.5349,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",66.73,66.93,66.64,0.4053,0.61,10259.0443,190,66.7816,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":611,"vwap":660},"2026-07-24",66.28,66.58,66.5247,0.7579,1.15,30086.7593,66.5541,{"date":662,"open":663,"high":295,"low":664,"close":665,"change":666,"percent_change":478,"volume":667,"transactions":574,"vwap":668},"2026-07-23",65.85,65.7,65.7668,-0.2908,5585.6763,65.8172,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",66.22,66.29,65.99,66.0576,0.0926,0.14,15611.7143,136,66.147,{"date":681,"open":664,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",66.04,65.68,65.965,0.1092,0.17,4339.9373,69,65.9168,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":620,"volume":697,"transactions":231,"vwap":698},"2026-07-20",66.0401,66.12,65.78,65.8558,-0.271,4219.5603,65.9927,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",66.35,66.7099,65.93,66.1268,-0.2235,-0.34,6167.9893,85,66.2771,{"date":711,"open":326,"high":712,"low":693,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",66.3503,0.8648,1.32,6549.5603,80,66.1699,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",65.75,65.94,65.39,65.4855,-0.1943,-0.3,6676.6283,65,65.6448,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":196,"volume":735,"transactions":505,"vwap":736},"2026-07-14",66.07,65.63,65.6798,-0.2523,6528.5603,65.7296,{"date":738,"open":721,"high":739,"low":663,"close":740,"change":741,"percent_change":513,"volume":742,"transactions":220,"vwap":743},"2026-07-13",66.215,65.9321,0.1241,16631.8453,65.9506,{"date":745,"open":746,"high":347,"low":747,"close":748,"change":151,"percent_change":379,"volume":749,"transactions":9,"vwap":748},"2026-07-10",65.695,65.585,65.808,4700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":151,"volume":757,"transactions":9,"vwap":755},"2026-07-09",65.36,65.77,65.265,65.458,0.228,9100,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",65.81,65.12,65.23,-0.77,-1.17,5000,{"date":767,"open":768,"high":769,"low":335,"close":381,"change":770,"percent_change":562,"volume":771,"transactions":9,"vwap":381},"2026-07-07",65.981,66.025002,0.337,93600,{"date":773,"open":673,"high":673,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",65.65,65.663,-0.166,-0.25,7400,{"date":780,"open":683,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-07-02",65.829,65.52,0.471,0.72,15300,{"date":787,"open":788,"high":720,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",65.22,65.358,0.057,0.09,6100,{"date":794,"open":795,"high":782,"low":795,"close":796,"change":797,"percent_change":531,"volume":798,"transactions":9,"vwap":796},"2026-06-30",65.225,65.301,0.004,12900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",65.181,65.34,65.13,65.297,-0.088,-0.13,31700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",65.47,65.57,65.29,65.385,-0.105,-0.16,19400,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",65.46,65.79,65.49,0.59,0.91,10200,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":469,"volume":831,"transactions":9,"vwap":829},"2026-06-24",64.49,65.21,64.9,0.267,13000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",64.51,64.8,64.42,64.633,-0.216,-0.33,54200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",64.84,64.95,64.725,64.849,0.27,0.42,4300,{"date":851,"open":266,"high":266,"low":852,"close":853,"change":854,"percent_change":855,"volume":765,"transactions":9,"vwap":853},"2026-06-18",64.47,64.579,-0.031,-0.05,{"date":857,"open":858,"high":285,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",65.48,64.61,-0.954,-1.46,73500,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",65.878,65.55,65.564,-0.052,-0.08,8400,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",66.040001,65.616,0.081,0.12,60900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":158,"volume":885,"transactions":9,"vwap":883},"2026-06-12",65.43,65.665,65.418,65.535,0.479,43900,{"date":887,"open":888,"high":788,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",64.45,64.441,65.056,1.016,1.59,12600,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",64.63,64.99,64.040001,-0.633,-0.98,10600,{"date":903,"open":904,"high":905,"low":194,"close":906,"change":907,"percent_change":131,"volume":908,"transactions":9,"vwap":906},"2026-06-09",64.5,64.675,64.673,0.499,15800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",64.535,64.613,64.050003,64.174,-0.153,-0.24,7900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":239,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-05",64.57,64.72,64.21,64.327,-0.76,4000,{"date":927,"open":844,"high":844,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",64.77,64.817,0.203,0.31,4400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":459,"volume":940,"transactions":9,"vwap":938},"2026-06-03",64.67,64.835,64.58,64.614,0.119,3300,{"date":942,"open":922,"high":943,"low":913,"close":944,"change":945,"percent_change":38,"volume":946,"transactions":9,"vwap":944},"2026-06-02",64.59,64.495,0.465,35000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":112,"volume":954,"transactions":9,"vwap":952},"2026-06-01",63.8,64.099998,63.79,64.029999,-0.007,11800,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",64.33,64.037003,-0.139,-0.22,2600,{"date":963,"open":898,"high":964,"low":965,"close":966,"change":967,"percent_change":107,"volume":968,"transactions":9,"vwap":966},"2026-05-28",64.393,63.985,64.176,0.036,4500,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",64.41,64.125,64.14,-0.268,-0.42,7300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":158,"volume":984,"transactions":9,"vwap":982},"2026-05-26",64.24,64.515,64.22,64.408,0.475,6800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":189,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-22",63.785,64.080002,63.64,63.933,0.92,10400,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":22,"volume":778,"transactions":9,"vwap":997},"2026-05-21",62.93,63.48,63.353,0.161,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-20",62.83,63.279,63.192,0.586,0.94,5700,{"date":1008,"open":1009,"high":127,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":765,"transactions":9,"vwap":1010},"2026-05-19",62.81,62.606,-0.367,-0.58,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",62.96,63.07,62.77,62.973,0.269,0.43,8900,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",63.11,62.704,-0.716,-1.13,1500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":486,"volume":1036,"transactions":9,"vwap":1034},"2026-05-14",63.53,63.57,63.376,63.42,0.132,12400,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":207,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-13",63.45,63.041,63.288,-0.14,14100,{"date":1045,"open":1046,"high":996,"low":1047,"close":1048,"change":1049,"percent_change":321,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",63.256,62.92,63.378,0.025,15600,{"date":1052,"open":195,"high":1031,"low":1053,"close":997,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":997},"2026-05-11",63.33,0.001,0,6200,{"date":1058,"open":1034,"high":1034,"low":1059,"close":1060,"change":1061,"percent_change":229,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",63.185,63.352,0.301,11000,{"date":1064,"open":204,"high":204,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",62.842,63.050999,-0.649,-1.02,17900,{"date":1071,"open":1032,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",63.85,63.535,63.7,0.585,0.93,64900,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":991,"volume":992,"transactions":9,"vwap":1082},"2026-05-05",62.87,63.26,63.115,0.575,{"date":1085,"open":1017,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":870,"transactions":9,"vwap":1088},"2026-05-04",63.16,62.495,62.54,-0.53,-0.84,{"date":1092,"open":1039,"high":1039,"low":1093,"close":1016,"change":259,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1016},"2026-05-01",62.88,-0.27,20900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":823,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",62.74,63.24,1.46,8800,{"date":1103,"open":1088,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":706,"volume":765,"transactions":9,"vwap":1106},"2026-04-29",62.65,62.21,62.33,-0.214,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",62.76,62.395,62.544,-0.301,-0.48,10000,{"date":1117,"open":1118,"high":1015,"low":1001,"close":1119,"change":1120,"percent_change":270,"volume":1121,"transactions":9,"vwap":1119},"2026-04-27",62.86,62.845,0.018,7100,{"date":1123,"open":1009,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",63.049999,62.75,62.827,-0.177,-0.28,7200,{"date":1131,"open":127,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",63.12,62.62,63.0040016,0.342,0.55,11600,{"date":1139,"open":1099,"high":1099,"low":1140,"close":1141,"change":1142,"percent_change":960,"volume":1143,"transactions":9,"vwap":1141},"2026-04-22",62.53,62.662,-0.136,25400,{"date":1145,"open":1146,"high":1039,"low":1147,"close":1148,"change":1149,"percent_change":839,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",63.25,62.67,62.798,-0.205,26700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-20",62.85,63.3,63.0029984,0.099,0.16,30300,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":590,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",62.36,63.14,62.904,0.767,21500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":439,"volume":1173,"transactions":9,"vwap":1171},"2026-04-16",61.97,62.26,61.94,62.137,0.147,19300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":310,"volume":1181,"transactions":9,"vwap":1179},"2026-04-15",62.16,62.23,61.758,61.99,-0.291,39400,{"date":1183,"open":1105,"high":1161,"low":1184,"close":1185,"change":1186,"percent_change":188,"volume":1187,"transactions":9,"vwap":1185},"2026-04-14",62.080002,62.281,0.23,27000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-13",61.58,62.060001,61.465,62.050999,0.494,0.8,18700,{"date":1198,"open":1179,"high":1179,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-10",61.557,-0.563,-0.91,7800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1157,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-09",61.85,62.32,61.82,62.12,0.26,20100,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",61.59,61.98,61.96,1.24,2.04,9400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":486,"volume":1226,"transactions":9,"vwap":1224},"2026-04-07",60.64,60.79,60.35,60.72,0.13,112600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":23,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",60.3,60.749,60.26,60.59,0.235,25900,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1209,"volume":1241,"transactions":9,"vwap":1239},"2026-04-02",59.735,60.45,60.355,0.155,17700,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":931,"percent_change":1247,"volume":1129,"transactions":9,"vwap":1246},"2026-04-01",59.98,60.39,60.2,0.52,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-03-31",59.39,59.89,59.080002,1.042,1.77,26300,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":196,"volume":1262,"transactions":9,"vwap":1260},"2026-03-30",59.54,58.7,58.848,-0.222,279100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":925,"transactions":9,"vwap":1268},"2026-03-27",59.46,59.55,58.905,59.07,-0.514,-0.86,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1068,"volume":1278,"transactions":9,"vwap":1276},"2026-03-26",59.86,60.21,59.45,59.584,-0.616,10800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1246,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1246},"2026-03-25",60.33,60.42,59.92,0.417,0.7,12500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-24",59.09,60.0099983,59.783,0.423,0.71,18200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":991,"volume":749,"transactions":9,"vwap":1299},"2026-03-23",59.87,59.93,59.36,0.543,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",59.51,59.585,58.588,58.817,-0.984,-1.65,8500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-19",59.47,60.099998,59.43,59.801,-0.069,-0.12,8300,{"date":1320,"open":1321,"high":1322,"low":1297,"close":1297,"change":924,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1297},"2026-03-18",60.492,60.51,-1.25,5800,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":141,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",60.93,60.63,0.191,5300,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-16",60.61,60.43,60.439,0.529,0.88,8700,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":706,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",60.53,59.91,-0.207,9200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-12",60.34,60.6,60.117,-0.749,-1.23,15000,{"date":1354,"open":1222,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":916,"volume":1359,"transactions":9,"vwap":1357},"2026-03-11",60.88,60.56,60.866,-0.144,11900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1094,"percent_change":478,"volume":1365,"transactions":9,"vwap":1364},"2026-03-10",61.16,61.539,61.0099983,4800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":1371,"percent_change":22,"volume":1372,"transactions":9,"vwap":1369},"2026-03-09",60.66,61.28,60.07,0.15,9600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":968,"transactions":9,"vwap":1378},"2026-03-06",60.855,61.27,60.8,61.13,-0.813,-1.31,{"date":1382,"open":1383,"high":1214,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":757,"transactions":9,"vwap":1385},"2026-03-05",61.9,61.7,61.943,-0.857,-1.36,{"date":1389,"open":1001,"high":1390,"low":1161,"close":1391,"change":1371,"percent_change":439,"volume":908,"transactions":9,"vwap":1391},"2026-03-04",62.89,62.8,{"date":1393,"open":1394,"high":1001,"low":1395,"close":1104,"change":1396,"percent_change":1397,"volume":1372,"transactions":9,"vwap":1104},"2026-03-03",62.64,61.69,-0.65,-1.03,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1154,"change":1402,"percent_change":1403,"volume":1359,"transactions":9,"vwap":1154},"2026-03-02",62.78,63.55,0.05,0.08,{"date":1405,"open":1015,"high":1053,"low":1110,"close":1146,"change":552,"percent_change":270,"volume":1218,"transactions":9,"vwap":1146},"2026-02-27",{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":229,"volume":1043,"transactions":9,"vwap":1411},"2026-02-26",63,63.27,62.79,63.23,0.3,{"date":1414,"open":1093,"high":1415,"low":1416,"close":995,"change":552,"percent_change":270,"volume":1417,"transactions":9,"vwap":995},"2026-02-25",62.97,62.5,42200,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":562,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-24",62.49,63.02,62.91,0.82,11300,{"date":1426,"open":1080,"high":1080,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-23",62.245,62.4,-0.66,-1.05,16500,{"date":1433,"open":1133,"high":1016,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1173,"transactions":9,"vwap":1435},"2026-02-20",62.505,63.060001,0.34,0.54,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1317,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-19",62.9,62.48,62.72,-0.19,10900,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1436,"percent_change":1437,"volume":1324,"transactions":9,"vwap":1449},"2026-02-18",62.615,63.040001,62.84,{"date":1451,"open":1153,"high":1153,"low":1452,"close":1416,"change":725,"percent_change":1114,"volume":1453,"transactions":9,"vwap":1416},"2026-02-17",62.325,7600,{"date":1455,"open":1456,"high":1015,"low":1456,"close":1391,"change":1195,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1391},"2026-02-13",62.11,1.29,275700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":900,"percent_change":1464,"volume":1344,"transactions":9,"vwap":1463},"2026-02-12",62.99,63.268,62,-1.56,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":521,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",62.82,62.98,62.685,0.353,11700,{"date":1473,"open":1416,"high":1474,"low":1416,"close":1475,"change":1476,"percent_change":459,"volume":1477,"transactions":9,"vwap":1475},"2026-02-10",62.809,62.627,0.113,5500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":806,"volume":1485,"transactions":9,"vwap":1483},"2026-02-09",62.51,62.56,62.471,62.514,-0.081,2900,{"date":1487,"open":1463,"high":1488,"low":1463,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-06",62.655,62.595,1.162,1.89,14000,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":916,"volume":1471,"transactions":9,"vwap":1497},"2026-02-05",61.43,61.74,61.433,-0.146,{"date":1500,"open":1501,"high":1502,"low":1376,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-04",61.35,61.64,61.579,0.421,0.69,3100,{"date":1508,"open":1327,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":146,"volume":1202,"transactions":9,"vwap":1511},"2026-02-03",61.344,60.858,61.158,0.234,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1365,"transactions":9,"vwap":1517},"2026-02-02",60.75,60.94,60.924,0.394,0.65,{"date":1521,"open":1522,"high":1341,"low":1523,"close":1341,"change":1358,"percent_change":916,"volume":1006,"transactions":9,"vwap":1341},"2026-01-30",60.46,60.22,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":531,"percent_change":552,"volume":1530,"transactions":9,"vwap":1529},"2026-01-29",60.98,61.07,60.37,60.674,5100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1142,"percent_change":960,"volume":1537,"transactions":9,"vwap":1536},"2026-01-28",60.795,60.82,60.62,60.664,4900,{"date":1539,"open":1540,"high":1541,"low":1368,"close":1377,"change":1542,"percent_change":531,"volume":1318,"transactions":9,"vwap":1377},"2026-01-27",60.73,60.83,0.005,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1533,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1533},"2026-01-26",60.7,60.89,60.65,0.2,0.33,3000,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":893,"transactions":9,"vwap":1555},"2026-01-23",60.805,60.442,60.595,-0.305,-0.5,{"date":1559,"open":1378,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":824,"transactions":9,"vwap":1562},"2026-01-22",61.15,60.865,60.9,-0.023,-0.04,{"date":1566,"open":1535,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-21",61.02,60.55,60.923,0.907,1.51,3600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1372,"transactions":9,"vwap":1578},"2026-01-20",60.11,60.41,59.95,60.015999,-0.784,-1.29,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1377,"change":1585,"percent_change":1094,"volume":925,"transactions":9,"vwap":1377},"2026-01-16",60.965,60.741,-0.165,{"date":1587,"open":1224,"high":1588,"low":1224,"close":1583,"change":1247,"percent_change":1589,"volume":849,"transactions":9,"vwap":1583},"2026-01-15",61.049999,0.86,{"date":1591,"open":1592,"high":1592,"low":1231,"close":1593,"change":1594,"percent_change":848,"volume":749,"transactions":9,"vwap":1593},"2026-01-14",60.48,60.445,0.255,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":270,"percent_change":1402,"volume":765,"transactions":9,"vwap":1599},"2026-01-13",60.36,60.075001,60.19,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1324,"transactions":9,"vwap":1604},"2026-01-12",59.96,60.17,60.16,-0.011,-0.02,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":648,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",60.080002,60.23,60.171,0.367,255900,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":992,"transactions":9,"vwap":1618},"2026-01-08",59.17,59.888,59.804,0.577,0.97,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1580,"volume":984,"transactions":9,"vwap":1624},"2026-01-07",59.8,59.227,-0.773,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-06",59.2,60,0.62,1.04,205100,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1195,"percent_change":1637,"volume":1202,"transactions":9,"vwap":1636},"2026-01-05",58.8,59.38,1.37,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":847,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-02",58.33,58.81,58.29,58.58,0.46,3700,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":620,"percent_change":1651,"volume":1309,"transactions":9,"vwap":1650},"2025-12-31",58.481,58.28,58.31,-0.7,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":960,"percent_change":368,"volume":1657,"transactions":9,"vwap":1656},"2025-12-30",58.86,58.711,58.72,3400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1286,"transactions":9,"vwap":1662},"2025-12-29",58.97,58.765,58.94,-0.039,-0.07,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-26",59.12,58.79,58.979,-0.036,-0.06,3500,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1437,"volume":1679,"transactions":9,"vwap":1677},"2025-12-24",58.865,59.022999,59.014999,0.315,12100,{"date":1681,"open":1682,"high":1682,"low":1259,"close":1259,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1259},"2025-12-23",58.9,-0.18,-0.31,9700,{"date":1687,"open":1688,"high":1662,"low":1259,"close":1689,"change":1690,"percent_change":648,"volume":1309,"transactions":9,"vwap":1689},"2025-12-22",58.74,58.88,0.3564,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1683,"volume":1697,"transactions":9,"vwap":1695},"2025-12-19",58.44,58.605,58.5236,-0.1064,3186,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":439,"volume":1704,"transactions":9,"vwap":1702},"2025-12-18",58.83,58.552,58.63,0.138,2200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":855,"volume":1365,"transactions":9,"vwap":1710},"2025-12-17",58.66,58.89,58.47,58.492,-0.028,{"date":1713,"open":1682,"high":1714,"low":1715,"close":1716,"change":368,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-16",58.929,58.435,58.52,-0.63,5600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1708,"change":876,"percent_change":1548,"volume":940,"transactions":9,"vwap":1708},"2025-12-15",59.049999,59.131,58.76,{"date":1725,"open":1721,"high":1721,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1550,"transactions":9,"vwap":1726},"2025-12-12",58.77,-0.381,-0.64,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-11",58.98,59.19,59.151,0.621,1.06,10700,{"date":1738,"open":391,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1736,"transactions":9,"vwap":1741},"2025-12-10",58.69,57.99,58.53,0.641,1.11,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":270,"volume":1550,"transactions":9,"vwap":1748},"2025-12-09",58.07,58.15,57.889,0.019,{"date":1751,"open":1747,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":218,"volume":1755,"transactions":9,"vwap":1753},"2025-12-08",58.217,57.87,-0.36,35100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1316,"percent_change":1317,"volume":1761,"transactions":9,"vwap":1760},"2025-12-05",58.42,58.48,58.23,26900,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-04",58.080002,58.403,58.299,0.169,0.29,15400,{"date":1771,"open":1772,"high":1640,"low":1772,"close":1773,"change":1774,"percent_change":513,"volume":1775,"transactions":9,"vwap":1773},"2025-12-03",58.060001,58.13,0.11,19900,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":839,"volume":1782,"transactions":9,"vwap":1780},"2025-12-02",58.41,57.88,58.02,-0.193,9300,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-01",58.21,58.653,58.213,-0.437,-0.75,17000,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":542,"percent_change":686,"volume":1795,"transactions":9,"vwap":1794},"2025-11-28",58.6,58.65,700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":1218,"transactions":9,"vwap":1800},"2025-11-26",58.27,58.75,58.55,0.275,0.47,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-25",57.59,58.275,0.916,1.6,5900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1549,"volume":1444,"transactions":9,"vwap":1815},"2025-11-24",57.11,57.49,57.029999,57.359,0.189,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":940,"transactions":9,"vwap":1822},"2025-11-21",56.49,57.39,56.39,57.17,0.98,1.74,{"date":1826,"open":1827,"high":1828,"low":26,"close":1829,"change":1830,"percent_change":1201,"volume":1831,"transactions":9,"vwap":1829},"2025-11-20",57.25,57.27,56.19,-0.518,9500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":725,"volume":1839,"transactions":9,"vwap":1837},"2025-11-19",56.72,56.84,56.625,56.708,-0.172,6900,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1703,"percent_change":439,"volume":1845,"transactions":9,"vwap":1844},"2025-11-18",56.53,57.080002,56.88,12200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-17",57.43,57.52,56.742,-0.691,-1.2,2700,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":1324,"transactions":9,"vwap":1858},"2025-11-14",57.4,57.715,57.433,-0.186,-0.32,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1852,"volume":1866,"transactions":9,"vwap":1864},"2025-11-13",58.18,57.619,-0.702,123900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1644,"volume":1873,"transactions":9,"vwap":1871},"2025-11-12",58.402,58.45,58.321,0.266,5200,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":469,"volume":1880,"transactions":9,"vwap":1878},"2025-11-11",57.97,58.17,58.055,0.237,3900,{"date":1882,"open":1883,"high":1876,"low":1884,"close":1885,"change":1886,"percent_change":1247,"volume":1887,"transactions":9,"vwap":1885},"2025-11-10",57.65,57.36,57.818,0.298,16200,{"date":1889,"open":1890,"high":1849,"low":1890,"close":1849,"change":1891,"percent_change":991,"volume":1892,"transactions":9,"vwap":1849},"2025-11-07",56.92,0.523,6500,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":706,"percent_change":197,"volume":1898,"transactions":9,"vwap":1897},"2025-11-06",57.23,56.89,56.997,4600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":784,"volume":1906,"transactions":9,"vwap":1904},"2025-11-05",57.2,57.48,57.099998,57.337,0.411,8600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":815,"volume":1330,"transactions":9,"vwap":1912},"2025-11-04",56.78,56.975,56.75,56.926,-0.091,{"date":1915,"open":1834,"high":1916,"low":1834,"close":1917,"change":959,"percent_change":916,"volume":1704,"transactions":9,"vwap":1917},"2025-11-03",57.060001,57.016998,{"date":1919,"open":1903,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":876,"volume":1056,"transactions":9,"vwap":1922},"2025-10-31",57.21,57,57.156,0.071,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":806,"volume":1718,"transactions":9,"vwap":1928},"2025-10-30",56.98,57.71,57.084999,-0.075,{"date":1931,"open":1932,"high":1883,"low":1933,"close":1933,"change":428,"percent_change":1934,"volume":1718,"transactions":9,"vwap":1933},"2025-10-29",57.53,57.16,-1.04,{"date":1936,"open":1937,"high":1878,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1121,"transactions":9,"vwap":1938},"2025-10-28",57.95,57.76,-0.46,-0.79,{"date":1942,"open":1640,"high":1640,"low":1764,"close":1943,"change":1944,"percent_change":22,"volume":976,"transactions":9,"vwap":1943},"2025-10-27",58.22,0.146,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1186,"volume":1853,"transactions":9,"vwap":1949},"2025-10-24",58.26,58.050999,58.074001,0.134,{"date":1952,"open":1953,"high":1876,"low":1954,"close":1955,"change":1956,"percent_change":1412,"volume":1957,"transactions":9,"vwap":1955},"2025-10-23",57.69,57.67,57.94,0.176,2300,{"date":1959,"open":1960,"high":1772,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1853,"transactions":9,"vwap":1962},"2025-10-22",58.028999,57.7,57.764,-0.357,-0.61,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":848,"volume":1971,"transactions":9,"vwap":1968},"2025-10-21",57.85,58.121,57.735,0.242,12300,{"date":1973,"open":1974,"high":1937,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-20",57.73,57.62,57.879,0.464,0.81,6400,{"date":1981,"open":1982,"high":1983,"low":1920,"close":1983,"change":1061,"percent_change":379,"volume":1984,"transactions":9,"vwap":1983},"2025-10-17",57.3,57.415,2800,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-16",57.75,57.114,-0.581,-1.01,2000,{"date":1993,"open":1994,"high":1995,"low":1932,"close":1996,"change":1997,"percent_change":1998,"volume":1704,"transactions":9,"vwap":1996},"2025-10-15",57.96,58.066002,57.695,-0.015,-0.03,{"date":2000,"open":1834,"high":1955,"low":1834,"close":1927,"change":2001,"percent_change":45,"volume":816,"transactions":9,"vwap":1927},"2025-10-14",0.573,{"date":2003,"open":1916,"high":2004,"low":1916,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-13",57.311,57.137,0.476,0.84,3800,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":925,"transactions":9,"vwap":2012},"2025-10-10",57.83,56.661,-1.014,-1.76,{"date":2016,"open":1785,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":629,"volume":1006,"transactions":9,"vwap":2019},"2025-10-09",58.355,57.55,57.675,-0.535,{"date":2022,"open":2023,"high":1649,"low":2024,"close":1785,"change":2025,"percent_change":141,"volume":976,"transactions":9,"vwap":1785},"2025-10-08",58.2,58.099998,0.183,{"date":2027,"open":2028,"high":2029,"low":1955,"close":2030,"change":2031,"percent_change":706,"volume":2032,"transactions":9,"vwap":2030},"2025-10-07",58.040001,58.09,58.027,-0.198,9900,{"date":2034,"open":1870,"high":1870,"low":2035,"close":2035,"change":1998,"percent_change":855,"volume":2036,"transactions":9,"vwap":2035},"2025-10-06",58.225,8100,{"date":2038,"open":1863,"high":1778,"low":1863,"close":2039,"change":2040,"percent_change":141,"volume":2041,"transactions":9,"vwap":2039},"2025-10-03",58.255,0.184,2500,{"date":2043,"open":2044,"high":1747,"low":2045,"close":2046,"change":1663,"percent_change":1664,"volume":2047,"transactions":9,"vwap":2046},"2025-10-02",57.8,57.78,58.070999,3200,{"date":2049,"open":2050,"high":2050,"low":1937,"close":2051,"change":552,"percent_change":270,"volume":1782,"transactions":9,"vwap":2051},"2025-10-01",58.57,58.11,{"date":2053,"open":2044,"high":1773,"low":2044,"close":2029,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2029},"2025-09-30",0.162,0.28,19100,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":552,"volume":1537,"transactions":9,"vwap":2061},"2025-09-29",58.16,57.772,57.928,0.014,{"date":2064,"open":1902,"high":2065,"low":1902,"close":2065,"change":2066,"percent_change":2067,"volume":816,"transactions":9,"vwap":2065},"2025-09-26",57.914,0.643,1.12,{"date":2069,"open":2070,"high":2018,"low":2071,"close":2072,"change":2073,"percent_change":350,"volume":792,"transactions":9,"vwap":2072},"2025-09-25",57.368,57.104,57.271,-0.464,{"date":2075,"open":2076,"high":2076,"low":1883,"close":1969,"change":2077,"percent_change":725,"volume":1736,"transactions":9,"vwap":1969},"2025-09-24",58.049999,-0.173,{"date":2079,"open":2044,"high":1772,"low":2080,"close":2081,"change":2082,"percent_change":847,"volume":1043,"transactions":9,"vwap":2081},"2025-09-23",57.79,57.908,0.158,{"date":2084,"open":1813,"high":2045,"low":1813,"close":1987,"change":2085,"percent_change":1606,"volume":925,"transactions":9,"vwap":1987},"2025-09-22",-0.014,{"date":2087,"open":2088,"high":2088,"low":1849,"close":1962,"change":2089,"percent_change":1964,"volume":1121,"transactions":9,"vwap":1962},"2025-09-19",57.834,-0.354,{"date":2091,"open":2092,"high":2023,"low":2092,"close":2093,"change":2094,"percent_change":1437,"volume":1485,"transactions":9,"vwap":2093},"2025-09-18",57.924,58.118,0.313,{"date":2096,"open":2080,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":552,"volume":2101,"transactions":9,"vwap":2099},"2025-09-17",57.939,57.786,57.805,0.012,5400,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1453,"transactions":9,"vwap":2106},"2025-09-16",58.0099983,57.61,57.793,-0.227,-0.39,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1780,"change":2114,"percent_change":1114,"volume":765,"transactions":9,"vwap":1780},"2025-09-15",58.235,58.345,57.965,-0.278,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1728,"volume":2121,"transactions":9,"vwap":2119},"2025-09-12",58.59,58.19,58.298,-0.377,1800,{"date":2123,"open":1877,"high":2124,"low":1877,"close":2125,"change":2126,"percent_change":2127,"volume":932,"transactions":9,"vwap":2125},"2025-09-11",58.68,58.675,0.893,1.55,{"date":2129,"open":2011,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1754,"volume":2134,"transactions":9,"vwap":2132},"2025-09-10",58.111,57.645,57.782,-0.208,11400,{"date":2136,"open":1707,"high":1707,"low":1967,"close":1740,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1740},"2025-09-09",-0.119,-0.2,145200,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":531,"volume":1129,"transactions":9,"vwap":2143},"2025-09-08",57.89,58.109,0.006,{"date":2146,"open":1798,"high":1798,"low":2147,"close":2148,"change":2149,"percent_change":552,"volume":1056,"transactions":9,"vwap":2148},"2025-09-05",57.751,58.103,0.013,{"date":2151,"open":2152,"high":2029,"low":2153,"close":2029,"change":2154,"percent_change":2155,"volume":1679,"transactions":9,"vwap":2029},"2025-09-04",57.84,57.775,0.489,0.85,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":806,"volume":1906,"transactions":9,"vwap":2159},"2025-09-03",57.6,57.601,57.34,-0.074,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2019,"change":2167,"percent_change":2108,"volume":1365,"transactions":9,"vwap":2019},"2025-09-02",57.458,57.74,57.386,-0.223,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1929,"percent_change":806,"volume":1365,"transactions":9,"vwap":2172},"2025-08-29",57.974,57.801,57.898,{"date":2174,"open":391,"high":391,"low":2175,"close":2176,"change":2177,"percent_change":1094,"volume":1718,"transactions":9,"vwap":2176},"2025-08-28",57.839,57.973,-0.157,{"date":2179,"open":2180,"high":1747,"low":2180,"close":1773,"change":2181,"percent_change":23,"volume":992,"transactions":9,"vwap":1773},"2025-08-27",57.813,0.226,{"date":2183,"open":1753,"high":2184,"low":2185,"close":2186,"change":2062,"percent_change":552,"volume":2187,"transactions":9,"vwap":2186},"2025-08-26",57.93,57.773,57.904,26800,{"date":2189,"open":1649,"high":1649,"low":2190,"close":2142,"change":2191,"percent_change":218,"volume":1477,"transactions":9,"vwap":2142},"2025-08-25",57.836,-0.361,{"date":2193,"open":1649,"high":1869,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-22",58.25,58.251,0.832,1.45,2100,{"date":2200,"open":2201,"high":1902,"low":1820,"close":2202,"change":2203,"percent_change":1684,"volume":1672,"transactions":9,"vwap":2202},"2025-08-21",57.44,57.419,-0.178,{"date":2205,"open":2206,"high":2207,"low":1983,"close":2207,"change":1240,"percent_change":847,"volume":1657,"transactions":9,"vwap":2207},"2025-08-20",57.56,57.597,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":379,"volume":984,"transactions":9,"vwap":2213},"2025-08-19",57.414,57.648,57.32,57.442,0.302,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1564,"volume":940,"transactions":9,"vwap":2220},"2025-08-18",57.13,57.198,57.07,57.14,-0.021,{"date":2223,"open":2224,"high":2224,"low":2217,"close":2225,"change":2226,"percent_change":975,"volume":1572,"transactions":9,"vwap":2225},"2025-08-15",57.47,57.161,-0.239,{"date":2228,"open":2224,"high":2224,"low":2229,"close":1856,"change":2230,"percent_change":2231,"volume":1506,"transactions":9,"vwap":1856},"2025-08-14",57.275,-0.392,-0.68,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":2238,"volume":1892,"transactions":9,"vwap":2235},"2025-08-13",57.42,57.792,57.215,0.727,1.27,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1028,"transactions":9,"vwap":2242},"2025-08-12",56.586,57.064999,0.607,1.08,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":1042,"percent_change":777,"volume":1704,"transactions":9,"vwap":2248},"2025-08-11",56.74,56.458,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1436,"volume":2256,"transactions":9,"vwap":2254},"2025-08-08",56.692,56.76,56.58,56.598,0.193,311300,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2047,"transactions":9,"vwap":2261},"2025-08-07",56.691,56.28,56.405,-0.255,-0.45,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1049,"percent_change":321,"volume":925,"transactions":9,"vwap":2269},"2025-08-06",56.611,56.725,56.488,56.66,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1684,"volume":1572,"transactions":9,"vwap":2275},"2025-08-05",56.685,56.81,56.384,56.635,-0.175,{"date":2278,"open":1829,"high":2273,"low":1829,"close":2273,"change":2279,"percent_change":2280,"volume":2101,"transactions":9,"vwap":2273},"2025-08-04",0.853,1.52,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":1550,"transactions":9,"vwap":2285},"2025-08-01",55.64,55.962,55.957,-0.533,-0.94,{"date":2289,"open":2290,"high":2290,"low":1819,"close":1819,"change":960,"percent_change":2108,"volume":1845,"transactions":9,"vwap":1819},"2025-07-31",57.0099983,{"date":2292,"open":2293,"high":2220,"low":2294,"close":2295,"change":1684,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-30",57.049999,56.61,56.71,-0.54,2400,{"date":2299,"open":1827,"high":2300,"low":1896,"close":2301,"change":1997,"percent_change":1998,"volume":968,"transactions":9,"vwap":2301},"2025-07-29",57.261,57.02,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":1396,"volume":1984,"transactions":9,"vwap":2305},"2025-07-28",57.28,57.035,-0.375,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2055,"percent_change":52,"volume":1873,"transactions":9,"vwap":2311},"2025-07-25",57.133,57.46,57.41,{"date":2313,"open":2314,"high":2234,"low":2217,"close":2217,"change":2315,"percent_change":2296,"volume":932,"transactions":9,"vwap":2217},"2025-07-24",57.343,-0.309,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":2320,"percent_change":136,"volume":1477,"transactions":9,"vwap":2319},"2025-07-23",57.22,57.439,0.379,{"date":2322,"open":2323,"high":1916,"low":2324,"close":1916,"change":2325,"percent_change":2326,"volume":2121,"transactions":9,"vwap":1916},"2025-07-22",56.803,56.789,0.605,1.07,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":869,"percent_change":1042,"volume":2331,"transactions":9,"vwap":2330},"2025-07-21",56.82,56.455,52100,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1530,"transactions":9,"vwap":2336},"2025-07-18",56.87,56.475,56.535,0.042,0.07,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1768,"percent_change":1247,"volume":940,"transactions":9,"vwap":2344},"2025-07-17",56.309,56.589,56.141,56.493,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1437,"volume":2352,"transactions":9,"vwap":2350},"2025-07-16",56.025002,56.21,55.86,56.203,0.303,7700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-15",56.5,56.51,55.9,-0.775,-1.37,20000,{"date":2362,"open":2363,"high":1909,"low":2364,"close":2365,"change":2366,"percent_change":151,"volume":2032,"transactions":9,"vwap":2365},"2025-07-14",56.55,56.44,56.675,0.196,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-11",56.54,56.549,56.394,56.479,-0.418,-0.73,14900,{"date":2377,"open":2247,"high":2378,"low":2247,"close":2379,"change":2380,"percent_change":22,"volume":968,"transactions":9,"vwap":2379},"2025-07-10",57.134,56.897,0.142,{"date":2382,"open":1835,"high":1835,"low":2383,"close":2384,"change":2385,"percent_change":439,"volume":1485,"transactions":9,"vwap":2384},"2025-07-09",56.416,56.755,0.136,{"date":2387,"open":2388,"high":2247,"low":2253,"close":2389,"change":854,"percent_change":855,"volume":932,"transactions":9,"vwap":2389},"2025-07-08",56.6,56.619,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2231,"volume":1101,"transactions":9,"vwap":2395},"2025-07-07",56.96,56.99,56.539,56.65,-0.385,{"date":2398,"open":2392,"high":1812,"low":1890,"close":2305,"change":2399,"percent_change":822,"volume":765,"transactions":9,"vwap":2305},"2025-07-03",0.335,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":112,"volume":1645,"transactions":9,"vwap":2403},"2025-07-02",56.494,56.7,56.435,-0.004,{"date":2407,"open":1842,"high":1909,"low":1842,"close":2408,"change":2154,"percent_change":2409,"volume":1839,"transactions":9,"vwap":2408},"2025-07-01",56.704,0.87,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":2415,"percent_change":189,"volume":1991,"transactions":9,"vwap":2413},"2025-06-30",55.92,56.215,55.917,0.326,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":22,"volume":2041,"transactions":9,"vwap":2421},"2025-06-27",55.8,56.16,55.715,55.889,0.139,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":2428,"percent_change":2429,"volume":1021,"transactions":9,"vwap":2426},"2025-06-26",55.525,55.75,55.431,0.524,0.95,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":1114,"percent_change":1270,"volume":1530,"transactions":9,"vwap":2434},"2025-06-25",55.398,55.21,55.226,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1519,"volume":2352,"transactions":9,"vwap":2440},"2025-06-24",55.46,55.76,55.45,55.706,0.359,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":2447,"percent_change":1216,"volume":849,"transactions":9,"vwap":2445},"2025-06-23",54.86,55.347,54.65,0.677,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":1556,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-20",54.98,54.64,54.67,-0.55,49100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2338,"volume":1129,"transactions":9,"vwap":2460},"2025-06-18",55.19,55.23,54.93,54.975,0.037,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1717,"volume":2469,"transactions":9,"vwap":2467},"2025-06-17",55.26,55.29,54.87,54.938,-0.35,6000,{"date":2471,"open":2457,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":189,"volume":2476,"transactions":9,"vwap":2474},"2025-06-16",55.569,55.184,55.288,0.318,4100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":900,"volume":2484,"transactions":9,"vwap":2482},"2025-06-13",55.17,55.37,54.892,54.97,-0.546,7000,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":1506,"transactions":9,"vwap":2489},"2025-06-12",55.14,55.53,55.516,0.276,0.5,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1684,"volume":1898,"transactions":9,"vwap":2496},"2025-06-11",55.43,55.11,55.24,-0.171,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1402,"volume":2036,"transactions":9,"vwap":2503},"2025-06-10",55.4,55.51,55.281,55.411,0.026,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":1317,"percent_change":960,"volume":925,"transactions":9,"vwap":2509},"2025-06-09",55.62,55.297,55.385,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1423,"volume":1657,"transactions":9,"vwap":2515},"2025-06-06",55.48,55.597,55.31,55.505,0.449,{"date":2518,"open":2519,"high":2520,"low":2482,"close":2521,"change":959,"percent_change":777,"volume":1873,"transactions":9,"vwap":2521},"2025-06-05",55.143,55.187,55.056,{"date":2523,"open":2480,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":725,"volume":2527,"transactions":9,"vwap":2525},"2025-06-04",55.44,55.195,-0.168,1100,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":1293,"volume":2534,"transactions":9,"vwap":2532},"2025-06-03",54.939,55.39,55.363,0.388,41100,{"date":2536,"open":2537,"high":2450,"low":2538,"close":2460,"change":1929,"percent_change":1042,"volume":2539,"transactions":9,"vwap":2460},"2025-06-02",54.88,54.57,6600,{"date":2541,"open":2459,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":1412,"volume":1704,"transactions":9,"vwap":2542},"2025-05-30",55.049999,54.73,0.165,{"date":2546,"open":2450,"high":2450,"low":2547,"close":2548,"change":2380,"percent_change":1209,"volume":2549,"transactions":9,"vwap":2548},"2025-05-29",54.72,54.885,13500,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2555,"volume":940,"transactions":9,"vwap":2553},"2025-05-28",55.38,54.743,-0.467,-0.85,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2433,"change":1423,"percent_change":1571,"volume":2008,"transactions":9,"vwap":2433},"2025-05-27",55.155,55.32,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":418,"volume":1718,"transactions":9,"vwap":2565},"2025-05-23",54.345,54.63,54.306,54.39,-0.219,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2167,"percent_change":620,"volume":2047,"transactions":9,"vwap":2571},"2025-05-22",54.82,54.482,54.609,{"date":2573,"open":2480,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2476,"transactions":9,"vwap":2576},"2025-05-21",55.519,54.76,54.832,-0.965,-1.73,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1683,"volume":1645,"transactions":9,"vwap":2584},"2025-05-20",55.83,55.99,55.7,55.797,-0.102,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":847,"volume":1898,"transactions":9,"vwap":2590},"2025-05-19",55.42,55.955,55.899,0.149,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2426,"change":1247,"percent_change":1005,"volume":1645,"transactions":9,"vwap":2426},"2025-05-16",55.33,55.809,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2458,"change":2600,"percent_change":2326,"volume":1344,"transactions":9,"vwap":2458},"2025-05-15",54.71,55.246,0.583,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":1021,"transactions":9,"vwap":2605},"2025-05-14",54.835,54.524,54.647,-0.288,-0.52,{"date":2609,"open":2610,"high":2611,"low":2459,"close":2612,"change":2613,"percent_change":321,"volume":1873,"transactions":9,"vwap":2612},"2025-05-13",55.09,55.124,54.935,0.023,{"date":2615,"open":2616,"high":2616,"low":2598,"close":2617,"change":2618,"percent_change":2619,"volume":893,"transactions":9,"vwap":2617},"2025-05-12",55.2,54.912,1.005,1.86,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1671,"volume":2469,"transactions":9,"vwap":2625},"2025-05-09",54.02,54.095001,53.81,53.907,-0.034,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":469,"volume":2634,"transactions":9,"vwap":2632},"2025-05-08",54.0099983,54.453,53.86,53.941,0.221,15500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-07",53.59,53.959,53.51,53.72,0.236,0.44,16600,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":2649,"percent_change":368,"volume":2650,"transactions":9,"vwap":2648},"2025-05-06",53.36,53.719,53.484,-0.201,57100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":448,"volume":2658,"transactions":9,"vwap":2656},"2025-05-05",53.64,53.988,53.6,53.685,-0.054,14500,{"date":2660,"open":2661,"high":2631,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-02",53.541,53.45,53.739,0.718,1.35,60800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":270,"volume":2674,"transactions":9,"vwap":2672},"2025-05-01",53.0099983,53.294,52.807,53.021,0.016,115200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":1035,"percent_change":22,"volume":917,"transactions":9,"vwap":2678},"2025-04-30",52.45,53.0050011,51.98,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":2685,"percent_change":189,"volume":946,"transactions":9,"vwap":2684},"2025-04-29",52.35,52.986,52.873,0.304,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2689,"change":1512,"percent_change":2691,"volume":1506,"transactions":9,"vwap":2689},"2025-04-28",52.496,52.569,52.195,0.45,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":2697,"percent_change":1557,"volume":1845,"transactions":9,"vwap":2695},"2025-04-25",52.12,52.335,52,-0.265,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-04-24",51.895,52.6,0.816,1.58,8000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2409,"volume":1021,"transactions":9,"vwap":2710},"2025-04-23",52.23,52.67,51.57,51.784,0.445,{"date":179,"open":175,"high":2713,"low":175,"close":2714,"change":2715,"percent_change":2716,"volume":1278,"transactions":9,"vwap":2714},51.355,51.339,0.608,1.2]