[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEUS":3,"homepage-market-summary":29,"stock-historical-IEUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEUS","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},"iShares MSCI Europe Small-Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1323,2.886438,"Semi-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},69.8499,69.58,69.5,69.115,0.7349,1.06,1856.756527,74.87,63.55,14251.427860412,55.7,4747,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},58.4,13857,5057956.965103,18.09,"2025-04-22",[181,184,193,202,211,222,233,242,251,261,270,281,291,300,310,320,329,337,347,356,367,376,386,393,404,413,424,434,443,454,462,472,482,492,502,509,518,526,535,546,555,564,572,581,591,600,608,618,626,636,646,656,664,674,682,692,700,710,720,730,738,746,753,761,769,776,785,792,801,809,817,824,832,838,845,852,856,863,869,876,883,888,895,904,911,917,922,930,938,942,948,954,960,965,971,977,984,991,995,1002,1008,1014,1023,1030,1037,1045,1052,1058,1064,1069,1075,1079,1083,1089,1093,1096,1101,1106,1111,1118,1124,1131,1139,1145,1150,1156,1164,1170,1178,1187,1194,1202,1211,1219,1227,1234,1241,1247,1254,1262,1268,1275,1283,1291,1297,1305,1311,1318,1323,1330,1339,1347,1354,1360,1365,1369,1376,1383,1389,1393,1397,1401,1406,1411,1416,1422,1429,1433,1437,1442,1446,1450,1456,1460,1465,1470,1478,1482,1488,1491,1497,1503,1505,1510,1514,1519,1522,1526,1530,1536,1541,1547,1552,1557,1561,1568,1574,1583,1589,1595,1601,1606,1610,1615,1622,1626,1631,1635,1640,1645,1650,1653,1658,1663,1668,1674,1681,1686,1690,1695,1702,1708,1712,1718,1722,1729,1734,1740,1746,1753,1759,1764,1769,1774,1781,1784,1790,1794,1800,1803,1808,1813,1816,1820,1825,1830,1832,1836,1840,1845,1850,1853,1856,1862,1865,1868,1872,1879,1882,1886,1889,1893,1898,1903,1906,1909,1912,1914,1917,1922,1925,1929,1934,1936,1942,1946,1949,1952,1956,1960,1966,1968,1971,1976,1978,1981,1983,1985,1990,1995,1997,1999,2004,2007,2011,2016,2020,2024,2028,2033,2037,2042,2046,2049,2054,2057,2061,2063,2066,2068,2070,2073,2076,2080,2084,2088,2091,2094,2096,2100,2106,2111,2116,2121,2126,2131,2137,2143,2148,2150,2152,2157,2159,2162,2166,2168,2173,2178,2181,2186,2189,2193,2197,2200,2202,2206,2212,2217,2222,2226,2234,2240,2245,2250,2257,2264,2268,2275,2281,2287,2293,2299,2304,2310,2314],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},40,69.5875,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",69.57,68.97,-1.0655,-1.52,1834.5085,106,69.2565,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",70.6,70.1805,-0.3495,-0.5,832.6502,42,70.5449,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",70.815,70.53,-0.565,-0.79,1732.381797,52,70.625,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",70.81,71.14,70.65,71.095,0.035,0.05,1887.776794,81,70.9277,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",70.805,71.085,70.6725,71.06,0.375,0.53,1381.10061,53,70.9258,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",70.42,70.685,-0.4262,-0.6,96363.418347,54,70.6593,{"date":243,"open":213,"high":214,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",70.77,71.1112,-1.4538,-2,5204.3741,84,70.8914,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",72.45,72.565,72.34,0.4831,0.67,1513.687267,60,72.3454,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":22,"volume":267,"transactions":268,"vwap":269},"2026-09-21",72.37,71.91,72.0819,0.7539,5603.409691,97,72.1285,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",71.295,71.43,71.198424,71.328,-0.447,-0.62,1974.1897,50,71.3153,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",71.96,71.59,71.775,0.5457,0.77,2652.7768,62,71.8596,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":111,"volume":297,"transactions":298,"vwap":299},"2026-09-16",71.47,71.66,71.2293,-0.0057,755.728165,63,71.4394,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",71.33,71.035,71.235,0.295,0.42,2181.743344,115,71.0941,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",71.09,71.455,70.94,-1.2181,-1.69,8355.76246,103,71.1174,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":151,"volume":326,"transactions":327,"vwap":328},"2026-09-11",72.24,72.135,72.1581,0.255,1717.0866,89,72.1409,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":240,"vwap":336},"2026-09-10",72.23,71.9031,-0.8585,-1.18,1930.127538,72.1562,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",72.8,72.59,72.7616,-0.5284,-0.72,1915.007361,58,72.7772,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",73.97,73.29,-0.6127,-0.83,4047.492623,92,73.6597,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",73.78,74.0095,73.7101,73.9027,0.0987,0.13,4444.249702,83,73.8419,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",73.79,73.804,0.9597,1.32,717.406279,55,73.7507,{"date":377,"open":378,"high":379,"low":339,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",72.95,73.0999,72.8443,-0.2507,-0.34,10165.630728,118,72.9653,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":231,"vwap":392},"2026-09-01",73.095,-1.0012,-1.35,438.929362,73.3192,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",74.25,74.5,73.74,74.0962,-0.1838,-0.25,2211.189471,77,74.1694,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",74.705,74.28,-0.4273,-0.57,1072.065794,47,74.6108,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",74.68,74.85,74.51,74.7073,0.2873,0.39,1498.023801,67,74.709,{"date":425,"open":426,"high":24,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",74.56,74.32,74.42,0.02,0.03,3447.365908,102,74.5201,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":37,"volume":440,"transactions":441,"vwap":442},"2026-08-25",74.36,74.6799,74.4,0.5401,63155.811233,196,74.4131,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",74.14,74.15,73.72,73.8599,-0.1607,-0.22,5615.011402,94,73.8756,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":411,"vwap":461},"2026-08-21",73.7501,74.0206,0.6715,0.92,318.808801,73.905,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",73.44,73.05,73.3491,-0.2573,-0.35,1834.3904,100,73.3529,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":209,"vwap":481},"2026-08-19",73.495,73.61,73.48,73.6064,0.7914,1.09,1354.203,73.5455,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",72.91,73.52,72.815,-0.945,-1.28,14752.656189,129,73.0352,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":198,"volume":499,"transactions":500,"vwap":501},"2026-08-17",73.88,74.03,73.64,73.76,-0.37,3858.430342,88,73.761,{"date":503,"open":446,"high":504,"low":505,"close":505,"change":506,"percent_change":146,"volume":507,"transactions":298,"vwap":508},"2026-08-14",74.49,74.13,0.2819,2278.977199,74.2518,{"date":510,"open":511,"high":512,"low":496,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":240,"vwap":517},"2026-08-13",73.87,73.99,73.8481,0.196,0.27,1410.514773,73.8517,{"date":519,"open":349,"high":349,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",73.6521,0.4521,0.62,6654.490572,69,73.9302,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":365,"vwap":534},"2026-08-11",73.518,73.06,73.2,-0.035,-0.05,3048.465204,73.2017,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",73.43,73.435,73.16,73.235,-0.575,-0.78,2857.132998,93,73.3186,{"date":547,"open":511,"high":548,"low":549,"close":550,"change":551,"percent_change":158,"volume":552,"transactions":553,"vwap":554},"2026-08-07",74,73.781,73.81,0.545,2433.469755,72,73.8651,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",73.596,73.265,-0.0914,-0.12,1059.983317,36,73.5827,{"date":565,"open":476,"high":476,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":548,"vwap":571},"2026-08-05",73.17,73.3564,0.0514,0.07,1100.374208,73.3632,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":209,"vwap":580},"2026-08-04",73,73.305,72.99,0.91,1.26,1846.18678,73.0472,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":548,"vwap":590},"2026-08-03",72.21,72.415,72.1201,72.395,0.4349,0.6,1663.44586,72.2232,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":240,"vwap":599},"2026-07-31",71.99,71.445,71.9601,-0.2199,-0.3,1389.119348,71.7384,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":411,"vwap":607},"2026-07-30",71.89,72.18,1.3543,1.91,1012.695962,72.1195,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",70.925,70.5,70.8257,-0.1231,-0.17,1968.604724,56,70.8148,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":146,"volume":623,"transactions":624,"vwap":625},"2026-07-28",70.905,70.9488,0.2688,1743.982,49,70.9133,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",70.8,70.485,70.68,0.485,0.69,2982.661027,130,70.7321,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":524,"vwap":645},"2026-07-24",70.2,70.38,69.87,70.195,0.425,0.61,8286.584068,70.1334,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",69.675,70,69.77,-1.065,-1.5,7058.356354,101,69.8447,{"date":657,"open":658,"high":658,"low":213,"close":659,"change":660,"percent_change":643,"volume":661,"transactions":662,"vwap":663},"2026-07-22",71.02,70.835,0.43,2245.853379,120,70.8604,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":574,"vwap":673},"2026-07-21",70.08,70.48,69.85,70.405,0.566,0.81,4552.891198,69.9792,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":553,"vwap":681},"2026-07-20",70.455,69.839,-0.5405,-0.77,850.155022,70.1668,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",70.13,70.55,70.3795,-0.2705,-0.38,5923.439162,91,70.3621,{"date":693,"open":694,"high":695,"low":195,"close":215,"change":696,"percent_change":697,"volume":698,"transactions":649,"vwap":699},"2026-07-16",70.73,70.825,-0.13,-0.18,1579.224616,70.6984,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":58,"volume":707,"transactions":708,"vwap":709},"2026-07-15",70.51,70.85,70.28,70.78,0.835,7202.059545,59,70.5229,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",70.19,70.49,69.945,0.555,0.8,865.306981,51,70.1523,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":318,"vwap":729},"2026-07-13",69.92,70.15,69.38,69.39,-0.45,-0.64,3318.840215,69.9239,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":696,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",69.9,69.95,69.65,69.84,-0.19,7000,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-07-09",69.44,69.97,69.36,1.05,1.52,39100,{"date":747,"open":748,"high":19,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",69.25,68.92,-1.07,-1.53,21300,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",70.76,69.93,69.99,-1.15,-1.62,1900,{"date":762,"open":763,"high":764,"low":765,"close":214,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":214},"2026-07-06",70.87,71.25,70.57,0.87,1.24,2500,{"date":770,"open":771,"high":772,"low":722,"close":773,"change":479,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-02",70.33,70.54,70.27,1.58,3700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",68.94,69.34,68.69,69.18,-0.03,-0.04,12100,{"date":786,"open":781,"high":787,"low":788,"close":789,"change":790,"percent_change":121,"volume":791,"transactions":9,"vwap":789},"2026-06-30",69.3,69.15,69.21,0.17,3800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",68.85,69.14,68.78,69.040001,0.28,0.41,3300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":409,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-26",68.86,69.059998,68.67,68.76,-0.82,2600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",69.76,69.31,69.33,0.37,0.54,2300,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":597,"volume":823,"transactions":9,"vwap":821},"2026-06-24",69.050003,68.75,68.96,-0.21,3000,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",69.24,69.54,69.17,-0.96,-1.37,75100,{"date":833,"open":834,"high":835,"low":649,"close":684,"change":697,"percent_change":836,"volume":837,"transactions":9,"vwap":684},"2026-06-22",70.099998,70.29,-0.26,4300,{"date":839,"open":840,"high":841,"low":712,"close":842,"change":450,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-18",70.24,70.47,70.31,-0.31,4100,{"date":846,"open":847,"high":848,"low":205,"close":205,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":205},"2026-06-17",71.35,71.68,-0.95,-1.33,6600,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":450,"percent_change":843,"volume":816,"transactions":9,"vwap":855},"2026-06-16",71.74,71.48,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",72.46,71.7,-1.02,-1.4,3500,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":782,"volume":768,"transactions":9,"vwap":867},"2026-06-12",72.22,72.81,72.72,-0.02,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",70.9,72.74,1.96,2.77,3100,{"date":877,"open":878,"high":879,"low":244,"close":705,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":705},"2026-06-10",71.18,71.21,-0.69,-0.97,4500,{"date":884,"open":885,"high":885,"low":886,"close":293,"change":696,"percent_change":697,"volume":887,"transactions":9,"vwap":293},"2026-06-09",72.35,71.26,2700,{"date":889,"open":859,"high":890,"low":891,"close":892,"change":893,"percent_change":106,"volume":894,"transactions":9,"vwap":892},"2026-06-08",71.82,71.5,71.6,0.04,10100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",72.53,72.75,71.27,71.56,-1.77,-2.41,21700,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",73.080002,73.33,0.89,1.23,3900,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":849,"percent_change":916,"volume":808,"transactions":9,"vwap":915},"2026-06-03",72.55,72.65,72.44,-1.29,{"date":918,"open":464,"high":464,"low":919,"close":920,"change":921,"percent_change":121,"volume":887,"transactions":9,"vwap":920},"2026-06-02",73.07,73.39,0.18,{"date":923,"open":574,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",73.31,70.019997,73.21,-0.68,-0.92,8600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":737,"transactions":9,"vwap":935},"2026-05-29",74.029999,74.21,73.85,73.89,0.09,0.12,{"date":939,"open":496,"high":940,"low":496,"close":941,"change":218,"percent_change":569,"volume":844,"transactions":9,"vwap":941},"2026-05-28",73.96,73.8,{"date":943,"open":944,"high":395,"low":945,"close":946,"change":947,"percent_change":736,"volume":737,"transactions":9,"vwap":946},"2026-05-27",74.059998,73.56,73.75,-0.14,{"date":949,"open":950,"high":950,"low":951,"close":935,"change":952,"percent_change":953,"volume":791,"transactions":9,"vwap":935},"2026-05-26",74.26,73.82,0.82,1.12,{"date":955,"open":530,"high":956,"low":957,"close":919,"change":958,"percent_change":560,"volume":959,"transactions":9,"vwap":919},"2026-05-22",73.26,72.94,-0.09,6500,{"date":961,"open":915,"high":962,"low":915,"close":539,"change":121,"percent_change":963,"volume":964,"transactions":9,"vwap":539},"2026-05-21",73.35,0.34,6800,{"date":966,"open":967,"high":484,"low":967,"close":484,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":484},"2026-05-20",71.71,1.55,2.17,22700,{"date":972,"open":967,"high":967,"low":973,"close":974,"change":928,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-19",71.089996,71.36,-1.27,90800,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":372,"volume":983,"transactions":9,"vwap":980},"2026-05-18",71.75,72.28,71.41,0.94,29200,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":808,"transactions":9,"vwap":987},"2026-05-15",71.29,71.34,71.059998,-1.19,-1.64,{"date":992,"open":993,"high":898,"low":897,"close":897,"change":430,"percent_change":893,"volume":994,"transactions":9,"vwap":897},"2026-05-14",72.56,1100,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":126,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-13",71.93,72.5,71.85,0.55,11600,{"date":1003,"open":1004,"high":1004,"low":859,"close":1005,"change":1006,"percent_change":1007,"volume":875,"transactions":9,"vwap":1005},"2026-05-12",72.11,72.099998,-0.9,-1.23,{"date":1009,"open":1010,"high":1010,"low":1011,"close":574,"change":1012,"percent_change":1013,"volume":800,"transactions":9,"vwap":574},"2026-05-11",73.42,72.96,-0.59,-0.8,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-08",73.37,73.69,72.77,73.59,1.16,1.6,57100,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":189,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",73.83,72.42,72.43,-1.12,5100,{"date":1031,"open":1032,"high":1033,"low":1016,"close":1032,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1032},"2026-05-06",73.55,73.73,1.35,1.87,5500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-05-05",71.61,72.2,71.38,1.17,1.65,17100,{"date":1046,"open":264,"high":264,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",70.75,71.029999,-0.98,-1.36,4600,{"date":1053,"open":283,"high":1054,"low":283,"close":1055,"change":106,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",72.68,72.010002,0.08,1600,{"date":1059,"open":987,"high":1005,"low":987,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-30",71.95,1.77,2.52,2400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":927,"percent_change":829,"volume":1068,"transactions":9,"vwap":1067},"2026-04-29",70.71,70.18,700,{"date":1070,"open":314,"high":973,"low":1047,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",70.86,-0.75,-1.05,12400,{"date":1076,"open":1077,"high":1077,"low":1039,"close":1039,"change":1078,"percent_change":947,"volume":173,"transactions":9,"vwap":1039},"2026-04-27",71.79,-0.1,{"date":1080,"open":273,"high":967,"low":273,"close":967,"change":814,"percent_change":1081,"volume":1082,"transactions":9,"vwap":967},"2026-04-24",0.52,1800,{"date":1084,"open":593,"high":1085,"low":1086,"close":987,"change":71,"percent_change":1087,"volume":1088,"transactions":9,"vwap":987},"2026-04-23",72.15,70.74,-1.49,10300,{"date":1090,"open":866,"high":866,"low":1091,"close":1026,"change":1092,"percent_change":660,"volume":173,"transactions":9,"vwap":1026},"2026-04-22",72.29,0.31,{"date":1094,"open":530,"high":537,"low":553,"close":1004,"change":1095,"percent_change":316,"volume":837,"transactions":9,"vwap":1004},"2026-04-21",-1.24,{"date":1097,"open":1098,"high":1099,"low":919,"close":962,"change":498,"percent_change":198,"volume":1100,"transactions":9,"vwap":962},"2026-04-20",73.32,73.45,3400,{"date":1102,"open":1025,"high":427,"low":485,"close":447,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":447},"2026-04-17",1.27,1.75,11400,{"date":1107,"open":574,"high":574,"low":1108,"close":253,"change":1109,"percent_change":1110,"volume":837,"transactions":9,"vwap":253},"2026-04-16",72.27,0.19,0.26,{"date":1112,"open":1113,"high":1114,"low":1005,"close":1115,"change":1116,"percent_change":1078,"volume":1117,"transactions":9,"vwap":1115},"2026-04-15",72.3,72.33,72.26,-0.07,6300,{"date":1119,"open":1120,"high":1114,"low":1120,"close":1114,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2026-04-14",72.040001,1.11,1.56,2100,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-13",70.11,71.22,0.56,0.79,4400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":151,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-10",70.45,70.69,70.39,70.66,0.5,11000,{"date":1140,"open":649,"high":1141,"low":1142,"close":842,"change":1143,"percent_change":1144,"volume":768,"transactions":9,"vwap":842},"2026-04-09",70.41,69.73,-0.11,-0.16,{"date":1146,"open":1066,"high":1066,"low":757,"close":235,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":235},"2026-04-08",2.67,3.94,8200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":429,"percent_change":430,"volume":1155,"transactions":9,"vwap":1153},"2026-04-07",66.74,67.75,66.59,32500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":136,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-06",67.41,68.029999,67.22,67.73,0.98,7400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":727,"percent_change":849,"volume":910,"transactions":9,"vwap":1169},"2026-04-02",66.51,67.16,66.5,67.07,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":929,"transactions":9,"vwap":1175},"2026-04-01",67.27,67.99,67.14,67.71,1.38,2.08,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-31",65.63,66.6,65.21,66.33,2.03,3.16,27300,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":936,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",64.79,64.13,64.3,0.14,88100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":759,"volume":1201,"transactions":9,"vwap":1199},"2026-03-27",64.66,65.12,64.099998,64.21,-1.06,20300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-26",65.79,66.18,65.25,65.27,-0.94,-1.42,22300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":929,"transactions":9,"vwap":1216},"2026-03-25",66.56,66.64,65.91,66.21,1.07,1.64,{"date":1220,"open":1189,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",65.62,64.74,65.14,-0.65,-0.99,4900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1204,"change":1021,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1204},"2026-03-23",65.4,66.38,65.089996,2.49,43200,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1210,"transactions":9,"vwap":1238},"2026-03-20",65.64,63.84,64.19,-2.19,-3.3,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1230,"change":868,"percent_change":782,"volume":1246,"transactions":9,"vwap":1230},"2026-03-19",65.48,66.42,65.45,10400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":207,"percent_change":334,"volume":1253,"transactions":9,"vwap":1252},"2026-03-18",67.3,67.36,66.3,66.4,5800,{"date":1255,"open":1256,"high":1257,"low":1174,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-17",67.21,67.47,67.19,0.24,0.36,4000,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":982,"percent_change":1267,"volume":1163,"transactions":9,"vwap":1266},"2026-03-16",66.61,67.12,66.95,1.42,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":850,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-13",67.029999,65.89,66.010002,-1.98,11300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1138,"transactions":9,"vwap":1280},"2026-03-12",67.55,67.69,67.17,67.34,-1.13,-1.65,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":947,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-11",68.38,68.56,68.050003,68.47,-0.2,12600,{"date":1292,"open":813,"high":732,"low":1293,"close":1294,"change":569,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-10",68.4,68.61,0.1,19700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":498,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-09",67.53,68.88,67.13,68.54,-0.54,26000,{"date":1306,"open":1307,"high":789,"low":1287,"close":1308,"change":450,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-06",68.11,68.91,-0.32,19400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":750,"percent_change":189,"volume":1317,"transactions":9,"vwap":1316},"2026-03-05",69.63,69.91,68.46,69.13,19300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":638,"change":65,"percent_change":1322,"volume":823,"transactions":9,"vwap":638},"2026-03-04",69.7,70.32,1.3,{"date":1324,"open":1325,"high":811,"low":1326,"close":787,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":787},"2026-03-03",68.68,67.88,-2.25,-3.14,8700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-02",71.54,71.98,71.4,71.55,-1.48,-2.03,20500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":822,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-27",73.14,73.38,72.79,73.029999,-0.29,615000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":141,"volume":875,"transactions":9,"vwap":1352},"2026-02-26",72.98,73.27,72.86,73.24,0.23,{"date":1355,"open":1356,"high":530,"low":914,"close":1357,"change":1358,"percent_change":136,"volume":1359,"transactions":9,"vwap":1357},"2026-02-25",72.88,73.010002,0.48,35900,{"date":1361,"open":1026,"high":1362,"low":1363,"close":897,"change":121,"percent_change":151,"volume":1364,"transactions":9,"vwap":897},"2026-02-24",72.82,72.36,8800,{"date":1366,"open":872,"high":1367,"low":1085,"close":980,"change":1368,"percent_change":881,"volume":964,"transactions":9,"vwap":980},"2026-02-23",72.78,-0.71,{"date":1370,"open":1371,"high":1372,"low":1371,"close":576,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":576},"2026-02-20",72.41,73.22,0.83,1.15,9400,{"date":1377,"open":322,"high":263,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-19",72.029999,72.16,-0.51,-0.7,5300,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":569,"percent_change":1295,"volume":1388,"transactions":9,"vwap":1387},"2026-02-18",72.63,73.12,72.67,6700,{"date":1390,"open":1060,"high":1018,"low":1391,"close":1392,"change":429,"percent_change":430,"volume":1329,"transactions":9,"vwap":1392},"2026-02-17",71.73,72.6,{"date":1394,"open":322,"high":339,"low":322,"close":1395,"change":1110,"percent_change":1260,"volume":1396,"transactions":9,"vwap":1395},"2026-02-13",72.58,5400,{"date":1398,"open":1399,"high":1399,"low":583,"close":1400,"change":807,"percent_change":1028,"volume":1051,"transactions":9,"vwap":1400},"2026-02-12",73.41,72.32,{"date":1402,"open":1098,"high":1098,"low":1403,"close":1341,"change":1404,"percent_change":1224,"volume":1405,"transactions":9,"vwap":1341},"2026-02-11",72.76,-0.48,6400,{"date":1407,"open":511,"high":511,"low":1408,"close":1409,"change":121,"percent_change":963,"volume":1410,"transactions":9,"vwap":1409},"2026-02-10",73.57,73.62,4800,{"date":1412,"open":1413,"high":1342,"low":1413,"close":1016,"change":1414,"percent_change":1415,"volume":775,"transactions":9,"vwap":1016},"2026-02-09",72.9,0.96,1.33,{"date":1417,"open":1418,"high":858,"low":1418,"close":1371,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1371},"2026-02-06",71.86,1.41,1.99,21900,{"date":1423,"open":293,"high":1424,"low":1425,"close":1426,"change":916,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-05",71.83,70.97,71,-1.78,9200,{"date":1430,"open":898,"high":898,"low":1431,"close":1091,"change":1260,"percent_change":1137,"volume":1432,"transactions":9,"vwap":1091},"2026-02-04",71.84,18400,{"date":1434,"open":1424,"high":1040,"low":900,"close":997,"change":1435,"percent_change":822,"volume":1436,"transactions":9,"vwap":997},"2026-02-03",-0.15,23500,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":121,"percent_change":151,"volume":1163,"transactions":9,"vwap":1441},"2026-02-02",71.63,72.089996,72.080002,{"date":1443,"open":1371,"high":1371,"low":1391,"close":1424,"change":1444,"percent_change":1445,"volume":1261,"transactions":9,"vwap":1424},"2026-01-30",-1.17,-1.6,{"date":1447,"open":1448,"high":1448,"low":255,"close":574,"change":937,"percent_change":1449,"volume":894,"transactions":9,"vwap":574},"2026-01-29",73.23,0.16,{"date":1451,"open":1351,"high":1452,"low":1453,"close":1356,"change":836,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1356},"2026-01-28",73.099998,72.57,-0.36,47300,{"date":1457,"open":897,"high":350,"low":897,"close":1341,"change":1458,"percent_change":1459,"volume":1088,"transactions":9,"vwap":1341},"2026-01-27",1.1,1.53,{"date":1461,"open":603,"high":1462,"low":1120,"close":1120,"change":1463,"percent_change":306,"volume":1464,"transactions":9,"vwap":1120},"2026-01-26",72.25,0.3,16300,{"date":1466,"open":847,"high":1467,"low":973,"close":854,"change":1468,"percent_change":1469,"volume":894,"transactions":9,"vwap":854},"2026-01-23",71.81,0.46,0.65,{"date":1471,"open":973,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-22",71.3,70.99,71.28,1.04,1.48,8300,{"date":1479,"open":1480,"high":639,"low":724,"close":840,"change":766,"percent_change":1481,"volume":1117,"transactions":9,"vwap":840},"2026-01-21",69.83,1.25,{"date":1483,"open":1484,"high":1485,"low":795,"close":1486,"change":849,"percent_change":390,"volume":1487,"transactions":9,"vwap":1486},"2026-01-20",69.51,69.74,69.37,92300,{"date":1489,"open":1086,"high":1086,"low":1321,"close":1321,"change":1078,"percent_change":947,"volume":1490,"transactions":9,"vwap":1321},"2026-01-16",29700,{"date":1492,"open":1493,"high":630,"low":1494,"close":235,"change":1495,"percent_change":1463,"volume":1496,"transactions":9,"vwap":235},"2026-01-15",70.44,70.3,0.21,15200,{"date":1498,"open":1499,"high":1500,"low":735,"close":1501,"change":1109,"percent_change":515,"volume":1502,"transactions":9,"vwap":1501},"2026-01-14",70.059998,70.25,70.21,13500,{"date":1504,"open":638,"high":1494,"low":733,"close":925,"change":688,"percent_change":1303,"volume":837,"transactions":9,"vwap":925},"2026-01-13",{"date":1506,"open":1507,"high":667,"low":704,"close":1508,"change":1056,"percent_change":1509,"volume":1123,"transactions":9,"vwap":1508},"2026-01-12",70.43,70.4,0.11,{"date":1511,"open":1512,"high":1321,"low":684,"close":1321,"change":1513,"percent_change":799,"volume":1082,"transactions":9,"vwap":1321},"2026-01-09",70.17,0.29,{"date":1515,"open":650,"high":834,"low":1516,"close":1517,"change":1518,"percent_change":1518,"volume":1396,"transactions":9,"vwap":1517},"2026-01-08",69.71,70.029999,0,{"date":1520,"open":638,"high":638,"low":756,"close":1517,"change":1260,"percent_change":1081,"volume":1521,"transactions":9,"vwap":1517},"2026-01-07",5900,{"date":1523,"open":1480,"high":640,"low":1524,"close":1524,"change":1509,"percent_change":1449,"volume":1525,"transactions":9,"vwap":1524},"2026-01-06",69.67,37100,{"date":1527,"open":778,"high":1528,"low":1529,"close":1528,"change":136,"percent_change":1414,"volume":775,"transactions":9,"vwap":1528},"2026-01-05",69.56,68.77,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1260,"percent_change":229,"volume":1388,"transactions":9,"vwap":1535},"2026-01-02",68.87,69.019997,68.73,68.9,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1302,"change":382,"percent_change":1540,"volume":808,"transactions":9,"vwap":1302},"2025-12-31",68.62,68.37,-0.49,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1300,"change":515,"percent_change":420,"volume":1546,"transactions":9,"vwap":1300},"2025-12-30",68.95,69.12,68.83,2800,{"date":1548,"open":1549,"high":805,"low":1550,"close":1294,"change":937,"percent_change":921,"volume":1551,"transactions":9,"vwap":1294},"2025-12-29",68.51,68.25,12900,{"date":1553,"open":1285,"high":1554,"low":1555,"close":1554,"change":893,"percent_change":106,"volume":1556,"transactions":9,"vwap":1554},"2025-12-26",68.49,68.29,7500,{"date":1558,"open":1315,"high":1559,"low":1560,"close":1560,"change":790,"percent_change":121,"volume":1261,"transactions":9,"vwap":1560},"2025-12-24",68.58,68.45,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":963,"percent_change":1137,"volume":1567,"transactions":9,"vwap":1566},"2025-12-23",68.089996,68.42,67.93,68.28,92800,{"date":1569,"open":1175,"high":1159,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":882,"transactions":9,"vwap":1571},"2025-12-22",67.68,67.94,0.57,0.85,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-19",67.39,67.58,67.31,67.37,0.15,0.22,37500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1160,"change":815,"percent_change":671,"volume":1588,"transactions":9,"vwap":1160},"2025-12-18",67.26,67.59,67.089996,13600,{"date":1590,"open":422,"high":1160,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":875,"transactions":9,"vwap":1592},"2025-12-17",66.65,66.68,-0.44,-0.66,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1265,"change":1381,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1265},"2025-12-16",67.38,66.82,-1.03,63200,{"date":1602,"open":1603,"high":1159,"low":1604,"close":1605,"change":937,"percent_change":921,"volume":1063,"transactions":9,"vwap":1605},"2025-12-15",67.87,67.81,67.82,{"date":1607,"open":1608,"high":1608,"low":1586,"close":1609,"change":836,"percent_change":688,"volume":1410,"transactions":9,"vwap":1609},"2025-12-12",68,67.7,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1128,"percent_change":1373,"volume":1614,"transactions":9,"vwap":1613},"2025-12-11",67.66,67.96,7900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":522,"percent_change":1621,"volume":808,"transactions":9,"vwap":1620},"2025-12-10",66.81,67.57,66.62,67.4,0.93,{"date":1623,"open":1266,"high":422,"low":1592,"close":1624,"change":1625,"percent_change":382,"volume":1123,"transactions":9,"vwap":1624},"2025-12-09",66.78,-0.23,{"date":1627,"open":1250,"high":1250,"low":1628,"close":1629,"change":1630,"percent_change":277,"volume":837,"transactions":9,"vwap":1629},"2025-12-08",66.99,67.010002,-0.42,{"date":1632,"open":1158,"high":1277,"low":1633,"close":1634,"change":893,"percent_change":106,"volume":800,"transactions":9,"vwap":1634},"2025-12-05",67.32,67.43,{"date":1636,"open":1637,"high":1638,"low":1167,"close":1576,"change":1259,"percent_change":1260,"volume":1639,"transactions":9,"vwap":1576},"2025-12-04",67.23,67.48,23700,{"date":1641,"open":1642,"high":1160,"low":1642,"close":1643,"change":588,"percent_change":65,"volume":1644,"transactions":9,"vwap":1643},"2025-12-03",66.55,67.15,13400,{"date":1646,"open":1647,"high":1264,"low":1648,"close":1642,"change":958,"percent_change":947,"volume":1649,"transactions":9,"vwap":1642},"2025-12-02",66.53,66.23,30200,{"date":1651,"open":1154,"high":1266,"low":1154,"close":1214,"change":1652,"percent_change":727,"volume":875,"transactions":9,"vwap":1214},"2025-12-01",-0.43,{"date":1654,"open":1655,"high":1169,"low":1656,"close":1169,"change":577,"percent_change":1176,"volume":1657,"transactions":9,"vwap":1169},"2025-11-28",66.77,66.72,1700,{"date":1659,"open":1660,"high":1216,"low":1660,"close":1661,"change":1128,"percent_change":1573,"volume":1662,"transactions":9,"vwap":1661},"2025-11-26",65.69,66.16,2200,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":459,"percent_change":1267,"volume":1667,"transactions":9,"vwap":1666},"2025-11-25",64.9,65.6,2900,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1463,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-24",64.18,64.68,0.47,11500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1373,"percent_change":1680,"volume":1123,"transactions":9,"vwap":1679},"2025-11-21",63.93,64.39,63.86,64.38,1.31,{"date":1682,"open":1683,"high":1683,"low":25,"close":25,"change":1684,"percent_change":1685,"volume":1388,"transactions":9,"vwap":25},"2025-11-20",64.51,-0.89,-1.38,{"date":1687,"open":1688,"high":1689,"low":1199,"close":1688,"change":782,"percent_change":532,"volume":800,"transactions":9,"vwap":1688},"2025-11-19",64.44,64.47,{"date":1691,"open":1692,"high":1671,"low":1693,"close":1689,"change":198,"percent_change":679,"volume":1694,"transactions":9,"vwap":1689},"2025-11-18",64.28,64.25,7600,{"date":1696,"open":1697,"high":1660,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":851,"transactions":9,"vwap":1699},"2025-11-17",65.47,64.83,64.97,-0.87,-1.32,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1368,"volume":1082,"transactions":9,"vwap":1706},"2025-11-14",65.31,65.86,65.84,-0.47,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":614,"percent_change":836,"volume":887,"transactions":9,"vwap":1711},"2025-11-13",66.93,66.31,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1463,"percent_change":1717,"volume":1082,"transactions":9,"vwap":1716},"2025-11-12",66.12,66.49,66.48,0.45,{"date":1719,"open":1720,"high":1720,"low":1205,"close":1205,"change":1092,"percent_change":1672,"volume":1721,"transactions":9,"vwap":1205},"2025-11-11",66.32,900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1129,"percent_change":1728,"volume":1546,"transactions":9,"vwap":1727},"2025-11-10",65.65,65.88,65.5,65.87,1.21,{"date":1730,"open":1698,"high":1731,"low":1732,"close":1733,"change":1580,"percent_change":1353,"volume":1029,"transactions":9,"vwap":1733},"2025-11-07",65.3,64.8,65.080002,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":277,"percent_change":849,"volume":1739,"transactions":9,"vwap":1738},"2025-11-06",65.33,64.85,64.93,6200,{"date":1741,"open":1742,"high":1660,"low":1743,"close":1744,"change":798,"percent_change":660,"volume":1745,"transactions":9,"vwap":1744},"2025-11-05",65.07,65.019997,65.55,154800,{"date":1747,"open":1724,"high":1748,"low":1749,"close":1207,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1207},"2025-11-04",65.85,65.26,-1.31,-1.97,283700,{"date":1754,"open":1166,"high":1755,"low":1715,"close":1756,"change":450,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-03",66.71,66.58,-0.33,14300,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":468,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-31",66.8,-0.52,800,{"date":1765,"open":1249,"high":1766,"low":1174,"close":1643,"change":198,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1643},"2025-10-30",67.42,-0.74,13300,{"date":1770,"open":1771,"high":1285,"low":1772,"close":1772,"change":927,"percent_change":1773,"volume":1274,"transactions":9,"vwap":1772},"2025-10-29",68.23,67.65,-1,{"date":1775,"open":1776,"high":1777,"low":1287,"close":1778,"change":1779,"percent_change":1780,"volume":1410,"transactions":9,"vwap":1778},"2025-10-28",68.27,68.52,68.33,-0.27,-0.39,{"date":1782,"open":1325,"high":780,"low":1564,"close":1783,"change":363,"percent_change":1109,"volume":862,"transactions":9,"vwap":1783},"2025-10-27",68.6,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1288,"change":937,"percent_change":921,"volume":1789,"transactions":9,"vwap":1288},"2025-10-24",68.55,68.59,68.41,16100,{"date":1791,"open":1613,"high":1792,"low":1613,"close":1792,"change":37,"percent_change":1793,"volume":1667,"transactions":9,"vwap":1792},"2025-10-23",68.35,1.08,{"date":1795,"open":1796,"high":1797,"low":1250,"close":1798,"change":126,"percent_change":588,"volume":1799,"transactions":9,"vwap":1798},"2025-10-22",67.51,67.74,67.62,6000,{"date":1801,"open":1634,"high":1634,"low":1802,"close":1160,"change":822,"percent_change":843,"volume":768,"transactions":9,"vwap":1160},"2025-10-21",67.099998,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1634,"change":1807,"percent_change":51,"volume":1662,"transactions":9,"vwap":1634},"2025-10-20",67.019997,67.44,0.33,{"date":1809,"open":1810,"high":1802,"low":1811,"close":1802,"change":1625,"percent_change":382,"volume":1812,"transactions":9,"vwap":1802},"2025-10-17",66.89,66.86,11200,{"date":1814,"open":1643,"high":1257,"low":1643,"close":1815,"change":1110,"percent_change":420,"volume":1662,"transactions":9,"vwap":1815},"2025-10-16",67.33,{"date":1817,"open":1818,"high":1818,"low":1655,"close":1169,"change":1143,"percent_change":1144,"volume":1819,"transactions":9,"vwap":1169},"2025-10-15",67.25,1500,{"date":1821,"open":1822,"high":1280,"low":1822,"close":1823,"change":782,"percent_change":783,"volume":1824,"transactions":9,"vwap":1823},"2025-10-14",66.52,67.18,21600,{"date":1826,"open":1805,"high":1827,"low":1828,"close":1256,"change":1829,"percent_change":908,"volume":837,"transactions":9,"vwap":1256},"2025-10-13",67.28,66.84,0.59,{"date":1831,"open":1827,"high":1280,"low":1213,"close":1619,"change":1594,"percent_change":1049,"volume":1123,"transactions":9,"vwap":1619},"2025-10-10",{"date":1833,"open":1834,"high":1834,"low":1172,"close":1827,"change":1835,"percent_change":352,"volume":844,"transactions":9,"vwap":1827},"2025-10-09",67.97,-0.56,{"date":1837,"open":1326,"high":1326,"low":1609,"close":1838,"change":1259,"percent_change":1260,"volume":1839,"transactions":9,"vwap":1838},"2025-10-08",67.84,2000,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":343,"percent_change":1073,"volume":1163,"transactions":9,"vwap":1844},"2025-10-07",68.19,67.52,67.6,{"date":1846,"open":1550,"high":1539,"low":1287,"close":1847,"change":1848,"percent_change":560,"volume":1849,"transactions":9,"vwap":1847},"2025-10-06",68.32,-0.08,5200,{"date":1851,"open":1555,"high":1554,"low":1566,"close":1293,"change":1572,"percent_change":1852,"volume":1130,"transactions":9,"vwap":1293},"2025-10-03",0.84,{"date":1854,"open":1798,"high":1571,"low":1579,"close":1855,"change":782,"percent_change":783,"volume":887,"transactions":9,"vwap":1855},"2025-10-02",67.83,{"date":1857,"open":1577,"high":1858,"low":1638,"close":1859,"change":1358,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-01",68.059998,67.86,0.71,83800,{"date":1863,"open":1864,"high":1597,"low":1864,"close":1597,"change":815,"percent_change":671,"volume":1839,"transactions":9,"vwap":1597},"2025-09-30",67.040001,{"date":1866,"open":1867,"high":1867,"low":1592,"close":1828,"change":814,"percent_change":1128,"volume":800,"transactions":9,"vwap":1828},"2025-09-29",66.94,{"date":1869,"open":1661,"high":1822,"low":1661,"close":1870,"change":306,"percent_change":1871,"volume":791,"transactions":9,"vwap":1870},"2025-09-26",66.47,0.64,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1006,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-25",66.27,65.75,66.050003,-1.34,25100,{"date":1880,"open":1818,"high":1818,"low":1761,"close":1266,"change":727,"percent_change":849,"volume":1881,"transactions":9,"vwap":1266},"2025-09-24",3600,{"date":1883,"open":1884,"high":1885,"low":1618,"close":1586,"change":430,"percent_change":893,"volume":816,"transactions":9,"vwap":1586},"2025-09-23",67.95,68.07,{"date":1887,"open":1802,"high":1609,"low":1802,"close":1888,"change":1110,"percent_change":420,"volume":1117,"transactions":9,"vwap":1888},"2025-09-22",67.56,{"date":1890,"open":1891,"high":1891,"low":1587,"close":1249,"change":1707,"percent_change":880,"volume":1892,"transactions":9,"vwap":1249},"2025-09-19",67.45,5600,{"date":1894,"open":1278,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1463,"volume":1819,"transactions":9,"vwap":1895},"2025-09-18",67.77,67.46,0.2,{"date":1899,"open":1900,"high":1901,"low":1806,"close":1618,"change":688,"percent_change":1835,"volume":1902,"transactions":9,"vwap":1618},"2025-09-17",67.85,68.080002,14700,{"date":1904,"open":1603,"high":1608,"low":1798,"close":1884,"change":936,"percent_change":363,"volume":1905,"transactions":9,"vwap":1884},"2025-09-16",28500,{"date":1907,"open":1834,"high":1834,"low":1888,"close":1859,"change":588,"percent_change":908,"volume":1908,"transactions":9,"vwap":1859},"2025-09-15",9600,{"date":1910,"open":1766,"high":1896,"low":1258,"close":1585,"change":614,"percent_change":400,"volume":1911,"transactions":9,"vwap":1585},"2025-09-12",3200,{"date":1913,"open":1270,"high":1634,"low":1270,"close":1634,"change":1129,"percent_change":58,"volume":1763,"transactions":9,"vwap":1634},"2025-09-11",{"date":1915,"open":1761,"high":1867,"low":1870,"close":1214,"change":836,"percent_change":1780,"volume":1916,"transactions":9,"vwap":1214},"2025-09-10",87000,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":947,"percent_change":822,"volume":1839,"transactions":9,"vwap":1921},"2025-09-09",66.92,66.79,66.9,{"date":1923,"open":1924,"high":1864,"low":1924,"close":1864,"change":1469,"percent_change":1162,"volume":760,"transactions":9,"vwap":1864},"2025-09-08",66.88,{"date":1926,"open":1152,"high":1152,"low":1927,"close":1928,"change":1000,"percent_change":1852,"volume":1477,"transactions":9,"vwap":1928},"2025-09-05",66.25,66.39,{"date":1930,"open":1931,"high":1215,"low":1932,"close":1706,"change":151,"percent_change":229,"volume":1933,"transactions":9,"vwap":1706},"2025-09-04",65.78,65.49,9100,{"date":1935,"open":1206,"high":1660,"low":1206,"close":1932,"change":1295,"percent_change":1580,"volume":1758,"transactions":9,"vwap":1932},"2025-09-03",{"date":1937,"open":1231,"high":1666,"low":1231,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-02",65.39,-1.3,-1.95,71000,{"date":1943,"open":1591,"high":1617,"low":1214,"close":1944,"change":1945,"percent_change":207,"volume":1933,"transactions":9,"vwap":1944},"2025-08-29",66.69,-0.53,{"date":1947,"open":1948,"high":1948,"low":1160,"close":1160,"change":937,"percent_change":921,"volume":1068,"transactions":9,"vwap":1160},"2025-08-28",67.24,{"date":1950,"open":1592,"high":1802,"low":1592,"close":1802,"change":843,"percent_change":1951,"volume":887,"transactions":9,"vwap":1802},"2025-08-27",-0.46,{"date":1953,"open":1954,"high":1277,"low":1637,"close":1158,"change":958,"percent_change":696,"volume":1955,"transactions":9,"vwap":1158},"2025-08-26",67.54,49400,{"date":1957,"open":1293,"high":1293,"low":1958,"close":1958,"change":1049,"percent_change":1959,"volume":1100,"transactions":9,"vwap":1958},"2025-08-25",67.5,-1.43,{"date":1961,"open":1249,"high":1962,"low":1249,"close":1963,"change":1964,"percent_change":1965,"volume":1546,"transactions":9,"vwap":1963},"2025-08-22",68.53,68.48,1.54,2.3,{"date":1967,"open":1867,"high":1867,"low":1867,"close":1867,"change":468,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1867},"2025-08-21",{"date":1969,"open":1802,"high":1970,"low":1802,"close":1970,"change":363,"percent_change":1109,"volume":1063,"transactions":9,"vwap":1970},"2025-08-20",67.29,{"date":1972,"open":1585,"high":1973,"low":1974,"close":1167,"change":430,"percent_change":893,"volume":1975,"transactions":9,"vwap":1167},"2025-08-19",67.61,66.98,12000,{"date":1977,"open":1270,"high":1637,"low":1919,"close":1301,"change":1143,"percent_change":1144,"volume":1036,"transactions":9,"vwap":1301},"2025-08-18",{"date":1979,"open":1160,"high":1815,"low":1802,"close":1948,"change":1192,"percent_change":1495,"volume":1980,"transactions":9,"vwap":1948},"2025-08-15",12200,{"date":1982,"open":1655,"high":1643,"low":1152,"close":1802,"change":532,"percent_change":1116,"volume":1364,"transactions":9,"vwap":1802},"2025-08-14",{"date":1984,"open":1585,"high":1633,"low":422,"close":1643,"change":868,"percent_change":782,"volume":1261,"transactions":9,"vwap":1643},"2025-08-13",{"date":1986,"open":1987,"high":1279,"low":1988,"close":1279,"change":1989,"percent_change":1793,"volume":1824,"transactions":9,"vwap":1279},"2025-08-12",66.75,66.7,0.72,{"date":1991,"open":1992,"high":1992,"low":1183,"close":1993,"change":1994,"percent_change":807,"volume":823,"transactions":9,"vwap":1993},"2025-08-11",66.57,66.45,-0.55,{"date":1996,"open":1864,"high":1174,"low":1867,"close":422,"change":1295,"percent_change":1580,"volume":875,"transactions":9,"vwap":422},"2025-08-08",{"date":1998,"open":1828,"high":422,"low":1591,"close":1921,"change":1829,"percent_change":908,"volume":800,"transactions":9,"vwap":1921},"2025-08-07",{"date":2000,"open":2001,"high":2001,"low":2002,"close":1711,"change":515,"percent_change":799,"volume":2003,"transactions":9,"vwap":1711},"2025-08-06",66.41,66.22,1200,{"date":2005,"open":1205,"high":1205,"low":2006,"close":2006,"change":1259,"percent_change":1260,"volume":1721,"transactions":9,"vwap":2006},"2025-08-05",66.040001,{"date":2008,"open":1697,"high":2009,"low":1697,"close":2010,"change":588,"percent_change":459,"volume":1226,"transactions":9,"vwap":2010},"2025-08-04",65.94,65.8,{"date":2012,"open":1207,"high":1697,"low":2013,"close":2014,"change":726,"percent_change":880,"volume":2015,"transactions":9,"vwap":2014},"2025-08-01",64.95,65.2,12500,{"date":2017,"open":2018,"high":1876,"low":1724,"close":1724,"change":1078,"percent_change":1435,"volume":2019,"transactions":9,"vwap":1724},"2025-07-31",65.9,18800,{"date":2021,"open":2022,"high":2023,"low":1744,"close":1875,"change":71,"percent_change":759,"volume":1694,"transactions":9,"vwap":1875},"2025-07-30",66,66.35,{"date":2025,"open":1919,"high":1867,"low":1642,"close":2026,"change":382,"percent_change":1380,"volume":2027,"transactions":9,"vwap":2026},"2025-07-29",66.83,12700,{"date":2029,"open":1153,"high":1153,"low":1828,"close":1279,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1279},"2025-07-28",-1.16,-1.7,16000,{"date":2034,"open":2035,"high":1560,"low":1838,"close":1778,"change":111,"percent_change":111,"volume":2036,"transactions":9,"vwap":1778},"2025-07-25",68.14,248900,{"date":2038,"open":1962,"high":1787,"low":2039,"close":2040,"change":1380,"percent_change":1767,"volume":2041,"transactions":9,"vwap":2040},"2025-07-24",68.3,68.34,42300,{"date":2043,"open":1608,"high":821,"low":2044,"close":794,"change":101,"percent_change":2045,"volume":1138,"transactions":9,"vwap":794},"2025-07-23",67.9,1.49,{"date":2047,"open":1798,"high":2048,"low":1798,"close":1838,"change":1717,"percent_change":257,"volume":173,"transactions":9,"vwap":1838},"2025-07-22",67.89,{"date":2050,"open":2051,"high":1855,"low":1576,"close":1576,"change":420,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1576},"2025-07-21",67.49,0.58,5000,{"date":2055,"open":2056,"high":2056,"low":422,"close":422,"change":111,"percent_change":111,"volume":994,"transactions":9,"vwap":422},"2025-07-18",67.67,{"date":2058,"open":2059,"high":1629,"low":2060,"close":1629,"change":1353,"percent_change":963,"volume":1721,"transactions":9,"vwap":1629},"2025-07-17",66.85,66.76,{"date":2062,"open":1928,"high":1811,"low":1711,"close":1624,"change":1192,"percent_change":1495,"volume":837,"transactions":9,"vwap":1624},"2025-07-16",{"date":2064,"open":1988,"high":1920,"low":1154,"close":1214,"change":1013,"percent_change":989,"volume":2065,"transactions":9,"vwap":1214},"2025-07-15",1300,{"date":2067,"open":1167,"high":1806,"low":1710,"close":1806,"change":569,"percent_change":1295,"volume":1051,"transactions":9,"vwap":1806},"2025-07-14",{"date":2069,"open":1249,"high":1158,"low":1172,"close":1579,"change":1404,"percent_change":1368,"volume":1812,"transactions":9,"vwap":1579},"2025-07-11",{"date":2071,"open":1175,"high":2072,"low":1958,"close":1900,"change":1518,"percent_change":1518,"volume":737,"transactions":9,"vwap":1900},"2025-07-10",67.98,{"date":2074,"open":1958,"high":1571,"low":1158,"close":1900,"change":146,"percent_change":1128,"volume":2075,"transactions":9,"vwap":1900},"2025-07-09",7800,{"date":2077,"open":2078,"high":1299,"low":1592,"close":1257,"change":1860,"percent_change":22,"volume":2079,"transactions":9,"vwap":1257},"2025-07-08",66.87,106600,{"date":2081,"open":1870,"high":2082,"low":1244,"close":2060,"change":1345,"percent_change":1652,"volume":2083,"transactions":9,"vwap":2060},"2025-07-07",66.96,40500,{"date":2085,"open":422,"high":2086,"low":1919,"close":2087,"change":1353,"percent_change":963,"volume":760,"transactions":9,"vwap":2087},"2025-07-03",67.080002,67.050003,{"date":2089,"open":1870,"high":1811,"low":2001,"close":1598,"change":843,"percent_change":1951,"volume":2090,"transactions":9,"vwap":1598},"2025-07-02",6900,{"date":2092,"open":2078,"high":1301,"low":2078,"close":1301,"change":2093,"percent_change":2093,"volume":1819,"transactions":9,"vwap":1301},"2025-07-01",0.01,{"date":2095,"open":1617,"high":1265,"low":1617,"close":1265,"change":1358,"percent_change":1989,"volume":1082,"transactions":9,"vwap":1265},"2025-06-30",{"date":2097,"open":2098,"high":422,"low":1183,"close":1214,"change":2099,"percent_change":287,"volume":844,"transactions":9,"vwap":1214},"2025-06-27",66.67,0.51,{"date":2101,"open":2102,"high":1244,"low":2102,"close":2103,"change":577,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-06-26",65.92,66.13,1.4,11100,{"date":2107,"open":1182,"high":2108,"low":2109,"close":2110,"change":822,"percent_change":1309,"volume":775,"transactions":9,"vwap":2110},"2025-06-25",65.37,65.11,65.22,{"date":2112,"open":2014,"high":2113,"low":2114,"close":2115,"change":716,"percent_change":767,"volume":1163,"transactions":9,"vwap":2115},"2025-06-24",65.56,65.059998,65.43,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":22,"volume":1657,"transactions":9,"vwap":2119},"2025-06-23",63.89,64.63,0.68,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":597,"percent_change":1707,"volume":2125,"transactions":9,"vwap":2124},"2025-06-20",64.42,63.95,8000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1693,"change":1143,"percent_change":614,"volume":1088,"transactions":9,"vwap":1693},"2025-06-18",64.29,64.67,64.029999,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":542,"percent_change":2136,"volume":1410,"transactions":9,"vwap":2135},"2025-06-17",65,64.27,64.36,-1.2,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1223,"change":1700,"percent_change":1701,"volume":2142,"transactions":9,"vwap":1223},"2025-06-16",65.23,65.68,65.050003,8900,{"date":2144,"open":1927,"high":2145,"low":2018,"close":1272,"change":1701,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1272},"2025-06-13",66.44,-1.96,11900,{"date":2149,"open":1576,"high":1638,"low":1258,"close":1815,"change":51,"percent_change":37,"volume":1819,"transactions":9,"vwap":1815},"2025-06-12",{"date":2151,"open":1805,"high":1643,"low":1656,"close":1828,"change":1509,"percent_change":1449,"volume":1261,"transactions":9,"vwap":1828},"2025-06-11",{"date":2153,"open":2154,"high":1974,"low":2098,"close":2155,"change":1192,"percent_change":1495,"volume":2156,"transactions":9,"vwap":2155},"2025-06-10",66.91,66.73,9300,{"date":2158,"open":1183,"high":1944,"low":1183,"close":1154,"change":522,"percent_change":982,"volume":1396,"transactions":9,"vwap":1154},"2025-06-09",{"date":2160,"open":2002,"high":1874,"low":2161,"close":2161,"change":498,"percent_change":1835,"volume":882,"transactions":9,"vwap":2161},"2025-06-06",65.97,{"date":2163,"open":1992,"high":1992,"low":2164,"close":2165,"change":937,"percent_change":921,"volume":1849,"transactions":9,"vwap":2165},"2025-06-05",66.14,66.34,{"date":2167,"open":1876,"high":1711,"low":1876,"close":2002,"change":815,"percent_change":952,"volume":791,"transactions":9,"vwap":2002},"2025-06-04",{"date":2169,"open":1726,"high":2170,"low":2171,"close":2140,"change":1380,"percent_change":679,"volume":2172,"transactions":9,"vwap":2140},"2025-06-03",65.7,65.42,20000,{"date":2174,"open":2175,"high":1927,"low":2176,"close":2177,"change":1572,"percent_change":766,"volume":844,"transactions":9,"vwap":2177},"2025-06-02",65.77,65.53,66.19,{"date":2179,"open":2140,"high":1660,"low":2180,"close":1221,"change":1807,"percent_change":2099,"volume":1382,"transactions":9,"vwap":1221},"2025-05-30",65.34,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":106,"percent_change":936,"volume":2185,"transactions":9,"vwap":2184},"2025-05-29",65.67,65.29,10000,{"date":2187,"open":2110,"high":2188,"low":2014,"close":2139,"change":1345,"percent_change":1593,"volume":910,"transactions":9,"vwap":2139},"2025-05-28",65.24,{"date":2190,"open":1236,"high":1236,"low":1749,"close":2191,"change":88,"percent_change":774,"volume":2192,"transactions":9,"vwap":2191},"2025-05-27",65.52,13000,{"date":2194,"open":2118,"high":2195,"low":2118,"close":2196,"change":532,"percent_change":1848,"volume":1667,"transactions":9,"vwap":2196},"2025-05-23",64.52,64.5,{"date":2198,"open":1198,"high":2199,"low":1198,"close":2199,"change":1518,"percent_change":1518,"volume":1839,"transactions":9,"vwap":2199},"2025-05-22",64.55,{"date":2201,"open":1197,"high":1182,"low":2199,"close":2199,"change":726,"percent_change":880,"volume":959,"transactions":9,"vwap":2199},"2025-05-21",{"date":2203,"open":2204,"high":2133,"low":2204,"close":2133,"change":799,"percent_change":2205,"volume":760,"transactions":9,"vwap":2133},"2025-05-20",64.53,0.63,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":1852,"percent_change":372,"volume":2211,"transactions":9,"vwap":2209},"2025-05-19",64,64.59,63.98,10200,{"date":2213,"open":1678,"high":1678,"low":2214,"close":2215,"change":1192,"percent_change":1581,"volume":2216,"transactions":9,"vwap":2215},"2025-05-16",63.49,63.75,19200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":1829,"percent_change":982,"volume":808,"transactions":9,"vwap":2220},"2025-05-15",63.17,63.61,63.13,{"date":2223,"open":2224,"high":2224,"low":298,"close":2225,"change":450,"percent_change":468,"volume":800,"transactions":9,"vwap":2225},"2025-05-14",63.46,63.02,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-05-13",62.9,63.28,63.24,1.03,1.66,36400,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":736,"percent_change":597,"volume":2239,"transactions":9,"vwap":2238},"2025-05-12",62.48,62.099998,62.21,5700,{"date":2241,"open":2242,"high":2236,"low":2243,"close":2244,"change":921,"percent_change":1513,"volume":1849,"transactions":9,"vwap":2244},"2025-05-09",62.32,62.3,62.4,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":1260,"percent_change":2052,"volume":844,"transactions":9,"vwap":2249},"2025-05-08",62.46,62.040001,62.22,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":400,"percent_change":2256,"volume":1892,"transactions":9,"vwap":2255},"2025-05-07",62.15,62.34,61.65,61.86,-0.4,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2093,"percent_change":429,"volume":2263,"transactions":9,"vwap":2262},"2025-05-06",62.14,62.5,61.98,62.11,22200,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2237,"change":1509,"percent_change":921,"volume":2105,"transactions":9,"vwap":2237},"2025-05-05",61.99,62.29,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2266,"change":2273,"percent_change":2274,"volume":1892,"transactions":9,"vwap":2266},"2025-05-02",61.93,62.09,61.9,1.22,2.01,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":450,"percent_change":1454,"volume":882,"transactions":9,"vwap":2280},"2025-05-01",61.15,61.27,60.76,60.77,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":363,"percent_change":1495,"volume":2286,"transactions":9,"vwap":2285},"2025-04-30",60.23,61.17,60.99,18100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":1468,"percent_change":2292,"volume":1163,"transactions":9,"vwap":2290},"2025-04-29",60.7,60.86,60.55,0.76,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":921,"percent_change":1463,"volume":2298,"transactions":9,"vwap":2297},"2025-04-28",59.99,60.71,60.4,10700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":146,"percent_change":1871,"volume":2298,"transactions":9,"vwap":2302},"2025-04-25",59.67,60.22,59.58,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":1414,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-04-24",59.19,59.84,1.63,4200,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":1779,"percent_change":1951,"volume":1388,"transactions":9,"vwap":2313},"2025-04-23",59.63,58.88,{"date":179,"open":2315,"high":2306,"low":175,"close":2316,"change":126,"percent_change":2120,"volume":851,"transactions":9,"vwap":2316},58.75,59.15]