[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OUSA":3,"homepage-market-summary":30,"stock-historical-OUSA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OUSA","2026-10-06",{"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},"ALPS O'Shares U.S. Quality Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5059,0.90336,"Monthly",{"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},60.39,60.1,60.45,60.08,59.99,0.4,0.67,36007.743992,62.79,54.59,26228.96428072619,70.7,2825,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},50.29,25682,9373998.998743,18.34,"2025-04-24",[184,187,197,207,217,227,237,248,255,265,274,284,294,303,313,322,333,343,354,364,373,382,391,402,411,420,430,440,451,461,472,478,487,497,505,513,523,533,542,552,560,569,578,586,595,604,611,621,630,639,649,658,667,678,687,694,702,709,717,726,732,737,743,750,758,765,770,777,785,791,798,806,813,821,829,836,841,850,859,866,872,880,886,893,899,903,910,915,921,927,933,940,945,952,956,963,968,976,982,986,993,1001,1009,1015,1019,1025,1030,1037,1044,1049,1056,1062,1068,1075,1081,1088,1093,1099,1103,1111,1117,1121,1128,1135,1143,1148,1156,1162,1169,1175,1182,1191,1199,1206,1213,1220,1228,1233,1242,1248,1256,1262,1268,1273,1280,1284,1288,1294,1298,1304,1310,1316,1321,1325,1331,1336,1342,1350,1356,1363,1369,1374,1380,1385,1392,1398,1405,1411,1416,1421,1424,1429,1436,1441,1445,1450,1455,1461,1468,1472,1477,1481,1485,1490,1494,1498,1501,1505,1508,1516,1521,1525,1528,1531,1534,1540,1543,1546,1551,1554,1556,1560,1564,1569,1571,1575,1579,1584,1588,1592,1596,1602,1607,1614,1617,1620,1626,1633,1640,1644,1651,1657,1663,1669,1675,1682,1688,1694,1699,1705,1712,1717,1724,1729,1734,1739,1745,1751,1756,1760,1767,1773,1779,1785,1792,1799,1805,1810,1817,1824,1828,1834,1838,1843,1849,1854,1856,1860,1866,1871,1875,1878,1882,1889,1896,1899,1905,1911,1916,1921,1926,1931,1937,1940,1944,1949,1953,1958,1965,1970,1976,1980,1983,1988,1991,1994,1999,2004,2010,2016,2022,2029,2036,2042,2050,2057,2062,2068,2073,2077,2081,2087,2092,2096,2102,2107,2113,2118,2123,2129,2134,2139,2146,2149,2155,2161,2165,2171,2176,2181,2188,2194,2200,2205,2210,2217,2225,2233,2237,2243,2249,2252,2256,2260,2265,2270,2275,2278,2283,2288,2294,2299,2303,2308,2315,2320,2326,2330,2335,2339,2344,2348,2353,2360,2365,2371,2378,2383,2388,2394,2399,2405,2411,2417,2422],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},275,60.3215,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",59.54,60.03,59.52,0.35,0.59,37078.95486,281,59.846,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",59.8,59.55,59.64,0.19,0.32,8031.536811,227,59.681,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",59.88,59.33,59.45,-0.03,-0.05,24182.98807,340,59.5051,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",59.91,60.04,59.48,-0.35,-0.58,47434.280118,379,59.774,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",59.92,59.66,59.83,-0.22,-0.37,30346.42155,237,59.8079,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",60.09,60.2,60,60.05,-0.27,-0.45,18837.160738,269,60.1084,{"date":249,"open":21,"high":250,"low":21,"close":251,"change":107,"percent_change":22,"volume":252,"transactions":253,"vwap":254},"2026-09-25",60.38,60.32,16100.518457,196,60.1928,{"date":256,"open":257,"high":258,"low":259,"close":20,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",60.01,60.2338,59.98,0.01,0.02,15538.884501,270,60.1035,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",60.37,60.07,-0.4,-0.66,17884.016011,209,60.2095,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",60.92,60.4107,60.47,-0.23,-0.38,12546.682157,220,60.5532,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":137,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",60.41,60.8,60.33,60.7,0.76,14618.272868,343,60.6323,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":232,"percent_change":300,"volume":301,"transactions":51,"vwap":302},"2026-09-18",60.29,60.48,60.14,60.24,-0.36,17959.95434,60.2773,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",60.68,60.3168,60.46,0.1,0.17,20987.042789,482,60.4367,{"date":314,"open":315,"high":315,"low":298,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",61.08,60.36,-0.48,-0.79,97138.58147,647,60.3426,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",60.96,61.06,60.765,60.84,-0.3998,-0.65,23167.63324,261,60.884,{"date":334,"open":325,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",61.32,61.03,61.2398,0.5098,0.84,10708.652524,256,61.196,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",60.69,60.82,60.5049,60.73,0.5714,0.95,29878.55771,201,60.6733,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":174,"vwap":363},"2026-09-10",60.265,60.3,60.1235,60.1586,-0.0722,-0.12,19137.36014,60.1867,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",60.57,60.2308,-0.5546,-0.91,4941.736274,226,60.3214,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":51,"vwap":381},"2026-09-08",61.26,60.785,60.7854,-0.7846,-1.27,13313.216185,60.9186,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":369,"volume":388,"transactions":389,"vwap":390},"2026-09-04",61.82,61.872,61.57,-0.5678,9227.759899,184,61.7442,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",61.93,62.2,61.79,62.1378,0.3878,0.63,4075.51716,154,62.0973,{"date":403,"open":395,"high":404,"low":405,"close":406,"change":407,"percent_change":202,"volume":408,"transactions":409,"vwap":410},"2026-09-02",61.865,61.72,61.75,0.12,8653.101449,182,61.7944,{"date":412,"open":384,"high":413,"low":386,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",61.985,61.63,-0.26,-0.42,10996.21824,242,61.7296,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",62.14,61.88,61.89,-0.47,-0.75,19116.187616,283,62.007,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",62.24,62.4934,62.36,0.26,0.42,35036.598742,292,62.311,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",62.15,62.345,62.06,62.1,-0.44,-0.7,9423.808732,251,62.2152,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",62.61,62.7499,62.54,-0.15,-0.24,9413.260041,255,62.6559,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",62.66,62.7,62.51,62.69,0.03,0.05,23402.342336,238,62.5964,{"date":473,"open":422,"high":474,"low":422,"close":463,"change":59,"percent_change":475,"volume":476,"transactions":331,"vwap":477},"2026-08-24",62.67,0.72,13242.352856,62.5548,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":195,"vwap":486},"2026-08-21",61.92,62.3244,62.21,0.54,0.88,31297.974959,62.2354,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",61.86,62.23,61.67,-0.68,-1.09,10801.945066,169,61.9408,{"date":498,"open":499,"high":25,"low":499,"close":500,"change":23,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",61.84,62.35,1.09,8510.16449,205,62.415,{"date":506,"open":507,"high":404,"low":508,"close":509,"change":81,"percent_change":159,"volume":510,"transactions":511,"vwap":512},"2026-08-18",61.6,61.54,61.68,16445.447784,239,61.7834,{"date":514,"open":515,"high":491,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",61.52,61.33,61.34,-0.53,-0.86,23522.656565,333,61.4431,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":361,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",61.9099,61.98,61.7828,61.87,-0.19,20257.585776,266,61.8174,{"date":534,"open":424,"high":535,"low":536,"close":537,"change":82,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",62.08,61.62,61.99,0.23,22406.184651,245,61.8125,{"date":543,"open":489,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",61.9,61.665,61.85,-0.1141,-0.18,22497.65927,236,61.8218,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":243,"volume":558,"transactions":371,"vwap":559},"2026-08-11",62.17,62.27,61.9641,-0.1673,12087.779127,62.1236,{"date":561,"open":444,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":195,"vwap":568},"2026-08-10",62.2798,62,62.1314,-0.0855,-0.14,11932.716049,62.1262,{"date":570,"open":563,"high":571,"low":563,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",62.295,62.2169,0.0369,0.06,21875.152241,232,62.215,{"date":579,"open":580,"high":580,"low":544,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":185,"vwap":585},"2026-08-06",62.34,62.18,0.1674,0.27,22068.523869,61.9808,{"date":587,"open":588,"high":588,"low":544,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",62.33,62.0126,-0.0274,-0.04,8097.274334,191,62.0519,{"date":596,"open":597,"high":535,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",61.1673,62.04,0.78,1.27,19952.171002,183,61.7653,{"date":605,"open":517,"high":606,"low":607,"close":375,"change":203,"percent_change":102,"volume":608,"transactions":609,"vwap":610},"2026-08-03",61.55,61.1,11328.075334,211,61.2236,{"date":612,"open":613,"high":325,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",60.53,60.34,60.94,0.07,0.11,5003.405912,151,60.7644,{"date":622,"open":623,"high":624,"low":267,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",60.87,60.9909,-0.33,-0.54,28998.497924,271,60.6651,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":625,"volume":636,"transactions":637,"vwap":638},"2026-07-29",61.53,61.74,61.2,-0.2007,7836.172699,155,61.502,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",61.28,61.6147,61.4007,0.9903,1.64,15302.861512,180,61.4214,{"date":650,"open":242,"high":651,"low":242,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",60.54,60.4104,0.7374,1.24,7649.910521,231,60.438,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",58.92,59.673,0.8533,1.45,10373.205983,218,59.5328,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",58.77,58.905,58.6952,58.8197,-0.4903,-0.83,14745.648631,212,58.8114,{"date":679,"open":221,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":418,"vwap":686},"2026-07-22",59.6,59.25,59.31,-0.06,-0.1,24134.524055,59.4001,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":415,"percent_change":446,"volume":692,"transactions":550,"vwap":693},"2026-07-21",59.53,59.21,59.37,19556.476309,59.4066,{"date":695,"open":231,"high":231,"low":696,"close":697,"change":698,"percent_change":625,"volume":699,"transactions":700,"vwap":701},"2026-07-20",59.61,59.63,-0.2,18739.52489,314,59.72,{"date":703,"open":239,"high":704,"low":705,"close":231,"change":706,"percent_change":492,"volume":707,"transactions":540,"vwap":708},"2026-07-17",60.5134,59.76,-0.41,17858.702623,59.9679,{"date":710,"open":711,"high":299,"low":711,"close":299,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",59.62,0.91,1.53,50969.490857,496,60.1082,{"date":718,"open":719,"high":720,"low":721,"close":210,"change":407,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",59.3751,59.6843,59.275,0.2,54788.936653,369,59.383,{"date":727,"open":189,"high":189,"low":690,"close":690,"change":728,"percent_change":729,"volume":730,"transactions":459,"vwap":731},"2026-07-14",-0.55,-0.92,23640.27194,59.3337,{"date":733,"open":734,"high":242,"low":701,"close":705,"change":82,"percent_change":538,"volume":735,"transactions":700,"vwap":736},"2026-07-13",59.79,30092.715841,59.8092,{"date":738,"open":680,"high":739,"low":740,"close":711,"change":617,"percent_change":741,"volume":742,"transactions":9,"vwap":711},"2026-07-10",59.68,59.42,0.18,14200,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":616,"volume":749,"transactions":9,"vwap":746},"2026-07-09",59.17,59.51,59.141,0.043,40300,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",59.67,59.38,59.467,-0.523,-0.87,18000,{"date":759,"open":760,"high":761,"low":21,"close":21,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":21},"2026-07-07",60.16,60.43,0.15,0.25,22800,{"date":766,"open":209,"high":209,"low":682,"close":767,"change":768,"percent_change":684,"volume":769,"transactions":9,"vwap":767},"2026-07-06",59.84,-0.059,22200,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",59.049999,59.899,1.069,1.82,13700,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",58.44,59.135,58.83,0.5,0.86,32100,{"date":786,"open":787,"high":779,"low":788,"close":789,"change":82,"percent_change":107,"volume":790,"transactions":9,"vwap":789},"2026-06-30",58.19,58.13,58.33,17100,{"date":792,"open":793,"high":789,"low":794,"close":787,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":787},"2026-06-29",58.27,58.135,0.227,0.39,20500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",57.52,58.12,57.963,0.442,0.77,24600,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":728,"volume":812,"transactions":9,"vwap":810},"2026-06-25",57.72,58.28,57.521,-0.319,25200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":782,"volume":820,"transactions":9,"vwap":818},"2026-06-24",57.75,58.239,57.683,57.84,0.29,21100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":82,"volume":828,"transactions":9,"vwap":826},"2026-06-23",57.41,57.7,57.31,57.55,0.08,48700,{"date":830,"open":824,"high":831,"low":832,"close":833,"change":834,"percent_change":317,"volume":835,"transactions":9,"vwap":833},"2026-06-22",57.81,57.36,57.47,-0.28,20000,{"date":837,"open":787,"high":787,"low":838,"close":815,"change":839,"percent_change":728,"volume":840,"transactions":9,"vwap":815},"2026-06-18",57.71,-0.32,24800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",58.9,58.985,57.97,58.07,-1,-1.69,17000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",59.029999,59.24,58.973,59.07,0.21,0.36,11100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":407,"percent_change":722,"volume":865,"transactions":9,"vwap":864},"2026-06-15",59.02,59.12,58.84,58.86,28300,{"date":867,"open":868,"high":660,"low":869,"close":870,"change":819,"percent_change":782,"volume":871,"transactions":9,"vwap":870},"2026-06-12",58.78,58.42,58.74,25700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":192,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-11",58.15,58.7,58.029999,58.45,0.6,21800,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":300,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-10",58.59,58.099998,-0.62,9400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":192,"percent_change":878,"volume":892,"transactions":9,"vwap":891},"2026-06-09",58.23,58.49,58.0099983,58.46,12700,{"date":894,"open":869,"high":895,"low":896,"close":897,"change":280,"percent_change":329,"volume":898,"transactions":9,"vwap":897},"2026-06-08",58.57,58.09,58.11,15300,{"date":900,"open":875,"high":901,"low":869,"close":889,"change":361,"percent_change":698,"volume":902,"transactions":9,"vwap":889},"2026-06-05",58.827,17500,{"date":904,"open":905,"high":863,"low":906,"close":905,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":905},"2026-06-04",58.61,58.48,0.65,1.12,18200,{"date":911,"open":883,"high":912,"low":913,"close":913,"change":446,"percent_change":426,"volume":914,"transactions":9,"vwap":913},"2026-06-03",58.315,57.96,39300,{"date":916,"open":897,"high":917,"low":897,"close":918,"change":919,"percent_change":566,"volume":920,"transactions":9,"vwap":918},"2026-06-02",58.43,58.4,-0.08,14400,{"date":922,"open":923,"high":923,"low":924,"close":906,"change":222,"percent_change":925,"volume":926,"transactions":9,"vwap":906},"2026-06-01",58.62,58.3,-0.59,21500,{"date":928,"open":929,"high":930,"low":781,"close":781,"change":456,"percent_change":931,"volume":932,"transactions":9,"vwap":781},"2026-05-29",58.95,58.98,-0.25,22700,{"date":934,"open":864,"high":935,"low":936,"close":930,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":930},"2026-05-28",59.099998,58.845,-0.007,-0.01,8800,{"date":941,"open":660,"high":942,"low":660,"close":943,"change":944,"percent_change":202,"volume":742,"transactions":9,"vwap":943},"2026-05-27",59.29,58.987,0.112,{"date":946,"open":861,"high":772,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-26",58.81,58.875,-0.125,-0.21,43000,{"date":953,"open":870,"high":862,"low":870,"close":954,"change":59,"percent_change":804,"volume":955,"transactions":9,"vwap":954},"2026-05-22",59,34100,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":583,"volume":962,"transactions":9,"vwap":959},"2026-05-21",58.080002,58.55,57.86,0.16,24300,{"date":964,"open":874,"high":917,"low":965,"close":966,"change":538,"percent_change":22,"volume":967,"transactions":9,"vwap":966},"2026-05-20",57.94,58.39,32900,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-19",58.26,58.56,58.16,-0.251,-0.43,16700,{"date":977,"open":978,"high":779,"low":978,"close":979,"change":980,"percent_change":981,"volume":955,"transactions":9,"vwap":979},"2026-05-18",57.68,58.411,0.661,1.14,{"date":983,"open":984,"high":985,"low":815,"close":815,"change":566,"percent_change":457,"volume":797,"transactions":9,"vwap":815},"2026-05-15",57.82,58.02,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":599,"volume":992,"transactions":9,"vwap":990},"2026-05-14",57.78,58.057999,57.89,0.446,18100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":919,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",57.26,57.48,57.17,57.444,-0.046,21600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":309,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-12",57.46,57.605,57.21,57.49,0.3,66000,{"date":1010,"open":1011,"high":1012,"low":997,"close":1013,"change":232,"percent_change":280,"volume":1014,"transactions":9,"vwap":1013},"2026-05-11",57.45,57.56,57.32,30700,{"date":1016,"open":960,"high":960,"low":800,"close":1017,"change":834,"percent_change":317,"volume":1018,"transactions":9,"vwap":1017},"2026-05-08",57.54,21700,{"date":1020,"open":1021,"high":1022,"low":808,"close":984,"change":213,"percent_change":1023,"volume":1024,"transactions":9,"vwap":984},"2026-05-07",57.85,58,-0.09,108600,{"date":1026,"open":831,"high":965,"low":1027,"close":1028,"change":538,"percent_change":22,"volume":1029,"transactions":9,"vwap":1028},"2026-05-06",57.73,57.87,21200,{"date":1031,"open":1032,"high":1033,"low":1013,"close":1034,"change":89,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",57.59,57.66,57.64,0.38,13400,{"date":1038,"open":1039,"high":960,"low":1040,"close":1041,"change":974,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-04",57.63,57.39,57.42,-0.74,32300,{"date":1045,"open":787,"high":1046,"low":818,"close":1021,"change":1047,"percent_change":361,"volume":1048,"transactions":9,"vwap":1021},"2026-05-01",58.335,-0.07,14100,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":159,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-30",57.28,58.040001,57.92,0.96,16800,{"date":1057,"open":1051,"high":1040,"low":1058,"close":1059,"change":1060,"percent_change":59,"volume":1061,"transactions":9,"vwap":1059},"2026-04-29",57.251,57.37,0.255,13100,{"date":1063,"open":832,"high":1041,"low":1064,"close":1065,"change":1066,"percent_change":961,"volume":1067,"transactions":9,"vwap":1065},"2026-04-28",57.02,57.115,0.09,64600,{"date":1069,"open":1070,"high":1059,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-27",57.040001,57.025002,-0.225,-0.39,21300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":425,"percent_change":1080,"volume":769,"transactions":9,"vwap":1079},"2026-04-24",57.57,57.222,57.25,-0.81,{"date":1082,"open":1083,"high":1084,"low":1083,"close":808,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":808},"2026-04-23",57.33,57.76,0.387,0.68,33500,{"date":1089,"open":1003,"high":1004,"low":1090,"close":1091,"change":1092,"percent_change":261,"volume":849,"transactions":9,"vwap":1091},"2026-04-22",57.18,57.333,0.013,{"date":1094,"open":1095,"high":965,"low":1096,"close":1013,"change":1097,"percent_change":519,"volume":1098,"transactions":9,"vwap":1013},"2026-04-21",57.93,57.27,-0.5,61500,{"date":1100,"open":985,"high":883,"low":1101,"close":984,"change":1102,"percent_change":1073,"volume":805,"transactions":9,"vwap":984},"2026-04-20",57.77,-0.228,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-17",57.53,58.21,58.048,0.758,1.32,25400,{"date":1112,"open":1113,"high":1040,"low":1113,"close":1114,"change":1115,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",57.15,57.29,0,58900,{"date":1118,"open":1119,"high":1059,"low":1120,"close":1114,"change":309,"percent_change":1007,"volume":1036,"transactions":9,"vwap":1114},"2026-04-15",57.22,56.995,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":107,"percent_change":436,"volume":1127,"transactions":9,"vwap":1126},"2026-04-14",56.83,57.13,56.745,57.12,20600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":782,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-13",56.25,56.88,56.2,0.89,23500,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-10",56.99,56.302,56.38,-0.64,-1.12,36000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1064,"change":617,"percent_change":202,"volume":840,"transactions":9,"vwap":1064},"2026-04-09",56.66,57.099998,56.54,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-04-08",56.65,56.91,56.6,1.21,2.17,19400,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":222,"percent_change":884,"volume":1161,"transactions":9,"vwap":1160},"2026-04-07",55.88,55.44,55.7,27800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":538,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-06",55.69,56.07,56.049999,0.41,34700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":308,"percent_change":741,"volume":1174,"transactions":9,"vwap":1173},"2026-04-02",55.24,55.96,55.82,17600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":468,"percent_change":1066,"volume":1181,"transactions":9,"vwap":1180},"2026-04-01",55.87,55.99,55.655,55.72,22300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-31",55.41,55.735,55.027,55.67,0.79,1.44,58500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":436,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",55.12,55.17,54.7,54.88,0.229,15400,{"date":1200,"open":1201,"high":1202,"low":26,"close":1203,"change":1204,"percent_change":1205,"volume":776,"transactions":9,"vwap":1203},"2026-03-27",55.19,55.225,54.651,-0.849,-1.53,{"date":1207,"open":1164,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":728,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",56,55.46,55.5,-0.306,37300,{"date":1214,"open":1158,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":782,"volume":1219,"transactions":9,"vwap":1217},"2026-03-25",55.995,55.523,55.806,0.276,21900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":529,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-24",55.38,55.79,55.26,55.53,-0.34,10800,{"date":1229,"open":1230,"high":1231,"low":1180,"close":1180,"change":22,"percent_change":475,"volume":1232,"transactions":9,"vwap":1180},"2026-03-23",56.029999,56.213,28400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-20",55.58,55.73,55.31,55.32,-0.406,-0.73,36500,{"date":1243,"open":1244,"high":1178,"low":1244,"close":1245,"change":1246,"percent_change":698,"volume":1247,"transactions":9,"vwap":1245},"2026-03-19",55.56,55.726,-0.114,10400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-18",56.67,56.69,55.84,-1.155,-2.03,37000,{"date":1257,"open":1258,"high":1258,"low":1120,"close":1120,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1120},"2026-03-17",57.439,-0.074,-0.13,10300,{"date":1263,"open":1137,"high":1126,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1181,"transactions":9,"vwap":1265},"2026-03-16",56.85,57.069,0.469,0.83,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1152,"change":212,"percent_change":213,"volume":1055,"transactions":9,"vwap":1152},"2026-03-13",56.94,57.133,56.56,{"date":1274,"open":1137,"high":1275,"low":1276,"close":1277,"change":66,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-12",57.091,56.61,56.63,-1.26,25100,{"date":1281,"open":824,"high":824,"low":995,"close":1282,"change":706,"percent_change":172,"volume":1283,"transactions":9,"vwap":1282},"2026-03-11",57.35,16300,{"date":1285,"open":913,"high":1286,"low":800,"close":1084,"change":279,"percent_change":269,"volume":1287,"transactions":9,"vwap":1084},"2026-03-10",58.238,23800,{"date":1289,"open":1290,"high":985,"low":1291,"close":1292,"change":1023,"percent_change":456,"volume":1293,"transactions":9,"vwap":1292},"2026-03-09",57.62,57.11,57.99,33700,{"date":1295,"open":984,"high":958,"low":1105,"close":958,"change":1296,"percent_change":518,"volume":1297,"transactions":9,"vwap":958},"2026-03-06",-0.31,17400,{"date":1299,"open":1300,"high":1300,"low":883,"close":966,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":966},"2026-03-05",58.67,-0.61,-1.03,11500,{"date":1305,"open":863,"high":1306,"low":1307,"close":954,"change":1308,"percent_change":1007,"volume":1309,"transactions":9,"vwap":954},"2026-03-04",59.09,58.574,0.177,10700,{"date":1311,"open":966,"high":1312,"low":897,"close":1313,"change":1314,"percent_change":728,"volume":1315,"transactions":9,"vwap":1313},"2026-03-03",59.0099983,58.823,-0.327,31800,{"date":1317,"open":954,"high":1318,"low":929,"close":1319,"change":625,"percent_change":728,"volume":1320,"transactions":9,"vwap":1319},"2026-03-02",59.375,59.15,13200,{"date":1322,"open":1323,"high":746,"low":1323,"close":221,"change":1167,"percent_change":1324,"volume":1000,"transactions":9,"vwap":221},"2026-02-27",58.75,0.69,{"date":1326,"open":1327,"high":1328,"low":1329,"close":855,"change":856,"percent_change":857,"volume":1330,"transactions":9,"vwap":855},"2026-02-26",59.040001,59.146,58.844,23200,{"date":1332,"open":864,"high":1333,"low":1334,"close":864,"change":1335,"percent_change":212,"volume":1155,"transactions":9,"vwap":864},"2026-02-25",58.978,58.71,-0.02,{"date":1337,"open":1338,"high":954,"low":1338,"close":1339,"change":1340,"percent_change":193,"volume":1341,"transactions":9,"vwap":1339},"2026-02-24",58.63,58.88,0.348,51900,{"date":1343,"open":930,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-23",59.19,58.52,58.532,-0.603,-1.02,18700,{"date":1351,"open":1352,"high":1353,"low":1352,"close":780,"change":1354,"percent_change":1355,"volume":909,"transactions":9,"vwap":780},"2026-02-20",58.65,59.16,0.335,0.57,{"date":1357,"open":1358,"high":1359,"low":1352,"close":1360,"change":625,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-19",58.87,58.99,58.8,-0.56,24500,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":538,"percent_change":796,"volume":1368,"transactions":9,"vwap":1367},"2026-02-18",58.97,59.18,59.13,18500,{"date":1370,"open":929,"high":1371,"low":1372,"close":843,"change":591,"percent_change":1047,"volume":1373,"transactions":9,"vwap":843},"2026-02-17",59.053001,58.648,35800,{"date":1375,"open":1358,"high":1376,"low":1377,"close":1378,"change":261,"percent_change":467,"volume":1379,"transactions":9,"vwap":1378},"2026-02-13",59.22,58.835,58.94,26400,{"date":1381,"open":200,"high":200,"low":1382,"close":660,"change":1383,"percent_change":1384,"volume":1330,"transactions":9,"vwap":660},"2026-02-12",58.89,-0.571,-0.96,{"date":1386,"open":689,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":213,"volume":1391,"transactions":9,"vwap":1389},"2026-02-11",59.59,59.365,59.491,-0.029,12000,{"date":1393,"open":1394,"high":1395,"low":1394,"close":191,"change":1396,"percent_change":1066,"volume":1397,"transactions":9,"vwap":191},"2026-02-10",59.41,59.729,0.052,15600,{"date":1399,"open":697,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":73,"volume":1404,"transactions":9,"vwap":1402},"2026-02-09",59.639,59.26,59.468,-0.302,30000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":52,"percent_change":1267,"volume":932,"transactions":9,"vwap":1410},"2026-02-06",59.57,59.85,59.515,59.77,{"date":1412,"open":740,"high":200,"low":1413,"close":1414,"change":931,"percent_change":416,"volume":1415,"transactions":9,"vwap":1414},"2026-02-05",59.23,59.28,14700,{"date":1417,"open":1418,"high":199,"low":1418,"close":689,"change":1419,"percent_change":23,"volume":1420,"transactions":9,"vwap":689},"2026-02-04",59.36,0.395,20400,{"date":1422,"open":1319,"high":200,"low":1312,"close":780,"change":1423,"percent_change":317,"volume":805,"transactions":9,"vwap":780},"2026-02-03",-0.285,{"date":1425,"open":1334,"high":221,"low":1334,"close":740,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":740},"2026-02-02",0.755,1.29,59500,{"date":1430,"open":1431,"high":875,"low":1106,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-30",58.38,58.665,0.195,0.33,58100,{"date":1437,"open":1438,"high":1439,"low":801,"close":1439,"change":616,"percent_change":407,"volume":1440,"transactions":9,"vwap":1439},"2026-01-29",58.41,58.47,18300,{"date":1442,"open":918,"high":1443,"low":793,"close":918,"change":361,"percent_change":950,"volume":1444,"transactions":9,"vwap":918},"2026-01-28",58.575,29500,{"date":1446,"open":1338,"high":1447,"low":906,"close":1345,"change":1448,"percent_change":243,"volume":1449,"transactions":9,"vwap":1345},"2026-01-27",58.64,-0.16,53500,{"date":1451,"open":877,"high":1452,"low":877,"close":1453,"change":22,"percent_change":1324,"volume":1454,"transactions":9,"vwap":1453},"2026-01-26",58.73,58.68,445600,{"date":1456,"open":1457,"high":1458,"low":801,"close":809,"change":1459,"percent_change":591,"volume":1460,"transactions":9,"vwap":809},"2026-01-23",58.25,58.31,-0.023,29200,{"date":1462,"open":1463,"high":1464,"low":888,"close":1465,"change":1466,"percent_change":213,"volume":1467,"transactions":9,"vwap":1465},"2026-01-22",58.34,58.589,58.303,-0.027,31700,{"date":1469,"open":818,"high":906,"low":818,"close":789,"change":102,"percent_change":1470,"volume":1471,"transactions":9,"vwap":789},"2026-01-21",0.92,44000,{"date":1473,"open":985,"high":1474,"low":824,"close":1475,"change":519,"percent_change":1476,"volume":1379,"transactions":9,"vwap":1475},"2026-01-20",58.175,57.8,-1.47,{"date":1478,"open":870,"high":868,"low":895,"close":1479,"change":361,"percent_change":698,"volume":1480,"transactions":9,"vwap":1479},"2026-01-16",58.66,20100,{"date":1482,"open":929,"high":929,"low":1334,"close":868,"change":1483,"percent_change":1115,"volume":1484,"transactions":9,"vwap":868},"2026-01-15",0.002,41400,{"date":1486,"open":966,"high":868,"low":966,"close":1487,"change":1488,"percent_change":796,"volume":1489,"transactions":9,"vwap":1487},"2026-01-14",58.778,0.228,17700,{"date":1491,"open":1334,"high":1334,"low":1492,"close":959,"change":279,"percent_change":1073,"volume":1493,"transactions":9,"vwap":959},"2026-01-13",58.291,18900,{"date":1495,"open":1496,"high":1497,"low":1496,"close":868,"change":827,"percent_change":82,"volume":1127,"transactions":9,"vwap":868},"2026-01-12",58.53,58.795,{"date":1499,"open":1345,"high":781,"low":1345,"close":875,"change":202,"percent_change":203,"volume":1500,"transactions":9,"vwap":875},"2026-01-09",16900,{"date":1502,"open":960,"high":923,"low":960,"close":1503,"change":159,"percent_change":350,"volume":1504,"transactions":9,"vwap":1503},"2026-01-08",58.51,30500,{"date":1506,"open":809,"high":869,"low":913,"close":913,"change":457,"percent_change":706,"volume":1507,"transactions":9,"vwap":913},"2026-01-07",35300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":52,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-06",57.6,58.235,57.58,58.2,0.85,44500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":838,"change":583,"percent_change":127,"volume":1520,"transactions":9,"vwap":838},"2026-01-05",57.34,57.88,84200,{"date":1522,"open":1523,"high":1523,"low":1114,"close":1524,"change":415,"percent_change":244,"volume":1110,"transactions":9,"vwap":1524},"2026-01-02",57.69,57.44,{"date":1526,"open":985,"high":985,"low":824,"close":824,"change":233,"percent_change":1140,"volume":1527,"transactions":9,"vwap":824},"2025-12-31",15100,{"date":1529,"open":883,"high":972,"low":890,"close":846,"change":1023,"percent_change":456,"volume":1530,"transactions":9,"vwap":846},"2025-12-30",11600,{"date":1532,"open":788,"high":793,"low":846,"close":972,"change":1047,"percent_change":361,"volume":1533,"transactions":9,"vwap":972},"2025-12-29",9500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":888,"change":213,"percent_change":1023,"volume":1539,"transactions":9,"vwap":888},"2025-12-26",58.22,58.247,58.14,8400,{"date":1541,"open":913,"high":1046,"low":913,"close":809,"change":583,"percent_change":127,"volume":1542,"transactions":9,"vwap":809},"2025-12-24",6700,{"date":1544,"open":1545,"high":985,"low":1545,"close":890,"change":574,"percent_change":308,"volume":1489,"transactions":9,"vwap":890},"2025-12-23",57.83,{"date":1547,"open":815,"high":1548,"low":815,"close":1549,"change":538,"percent_change":22,"volume":1550,"transactions":9,"vwap":1549},"2025-12-22",58.064999,57.95,19200,{"date":1552,"open":1039,"high":960,"low":1039,"close":808,"change":467,"percent_change":468,"volume":1553,"transactions":9,"vwap":808},"2025-12-19",25600,{"date":1555,"open":815,"high":1292,"low":1032,"close":1523,"change":683,"percent_change":684,"volume":909,"transactions":9,"vwap":1523},"2025-12-18",{"date":1557,"open":831,"high":1052,"low":1558,"close":815,"change":683,"percent_change":684,"volume":1559,"transactions":9,"vwap":815},"2025-12-17",57.74,26700,{"date":1561,"open":874,"high":874,"low":1562,"close":831,"change":222,"percent_change":1563,"volume":812,"transactions":9,"vwap":831},"2025-12-16",57.655,-0.6,{"date":1565,"open":1566,"high":1106,"low":1567,"close":972,"change":722,"percent_change":192,"volume":1568,"transactions":9,"vwap":972},"2025-12-15",58.060001,57.98,23400,{"date":1570,"open":965,"high":801,"low":960,"close":913,"change":617,"percent_change":202,"volume":1074,"transactions":9,"vwap":913},"2025-12-12",{"date":1572,"open":833,"high":1573,"low":833,"close":1021,"change":782,"percent_change":132,"volume":1574,"transactions":9,"vwap":1021},"2025-12-11",57.947,35600,{"date":1576,"open":1577,"high":1003,"low":1577,"close":1282,"change":1578,"percent_change":290,"volume":858,"transactions":9,"vwap":1282},"2025-12-10",56.86,0.43,{"date":1580,"open":1581,"high":1119,"low":1582,"close":1582,"change":1448,"percent_change":834,"volume":1583,"transactions":9,"vwap":1582},"2025-12-09",57.029999,56.92,13000,{"date":1585,"open":1586,"high":1586,"low":1137,"close":1587,"change":280,"percent_change":270,"volume":909,"transactions":9,"vwap":1587},"2025-12-08",57.4,57.080002,{"date":1589,"open":1590,"high":1032,"low":1590,"close":1003,"change":407,"percent_change":856,"volume":1591,"transactions":9,"vwap":1003},"2025-12-05",57.38,16600,{"date":1593,"open":1084,"high":1594,"low":1119,"close":1518,"change":1595,"percent_change":518,"volume":1440,"transactions":9,"vwap":1518},"2025-12-04",57.827,-0.305,{"date":1597,"open":1113,"high":1598,"low":1113,"close":1599,"change":1600,"percent_change":88,"volume":1601,"transactions":9,"vwap":1599},"2025-12-03",57.735,57.645,0.425,11900,{"date":1603,"open":1113,"high":1604,"low":1605,"close":1119,"change":467,"percent_change":468,"volume":1606,"transactions":9,"vwap":1119},"2025-12-02",57.352,56.97,11200,{"date":1608,"open":1083,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1097,"volume":1613,"transactions":9,"vwap":1611},"2025-12-01",57.495,57.14,57.19,-0.29,19900,{"date":1615,"open":1083,"high":800,"low":1079,"close":996,"change":762,"percent_change":435,"volume":1616,"transactions":9,"vwap":996},"2025-11-28",9200,{"date":1618,"open":1619,"high":823,"low":1619,"close":1083,"change":89,"percent_change":796,"volume":1297,"transactions":9,"vwap":1083},"2025-11-26",57.16,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1291,"change":339,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1291},"2025-11-25",56.42,57.163,1.49,41000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1115,"percent_change":1115,"volume":1632,"transactions":9,"vwap":1631},"2025-11-24",56.44,56.513,56.22,56.27,37400,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1631,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1631},"2025-11-21",55.43,56.58,1.03,1.86,19000,{"date":1641,"open":1172,"high":1642,"low":1171,"close":1171,"change":300,"percent_change":329,"volume":1643,"transactions":9,"vwap":1171},"2025-11-20",56.035,36600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":260,"percent_change":261,"volume":1650,"transactions":9,"vwap":1649},"2025-11-19",55.57,55.925,55.441,55.6,27600,{"date":1652,"open":1235,"high":1653,"low":1654,"close":1655,"change":950,"percent_change":280,"volume":1656,"transactions":9,"vwap":1655},"2025-11-18",55.78,55.383,55.59,24100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":280,"percent_change":492,"volume":1061,"transactions":9,"vwap":1662},"2025-11-17",56.19,56.355,55.75,55.8,{"date":1664,"open":1665,"high":1666,"low":1208,"close":1667,"change":931,"percent_change":446,"volume":1668,"transactions":9,"vwap":1667},"2025-11-14",56.21,56.372,56.18,13300,{"date":1670,"open":1671,"high":1264,"low":1622,"close":1672,"change":1673,"percent_change":518,"volume":1674,"transactions":9,"vwap":1672},"2025-11-13",56.68,56.43,-0.3,22900,{"date":1676,"open":1677,"high":1678,"low":1147,"close":1679,"change":961,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-12",56.62,56.8,56.73,0.28,22000,{"date":1683,"open":1684,"high":1636,"low":1684,"close":1685,"change":907,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-11",55.9,56.57,1.16,31600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":435,"percent_change":127,"volume":1693,"transactions":9,"vwap":1691},"2025-11-10",55.795,55.92,55.513,21400,{"date":1695,"open":1244,"high":1187,"low":1696,"close":1697,"change":407,"percent_change":89,"volume":1698,"transactions":9,"vwap":1697},"2025-11-07",55.4,55.66,60900,{"date":1700,"open":1653,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":426,"volume":1293,"transactions":9,"vwap":1703},"2025-11-06",55.86,55.48,55.54,-0.421,{"date":1706,"open":1707,"high":1178,"low":1708,"close":1709,"change":1710,"percent_change":59,"volume":1711,"transactions":9,"vwap":1709},"2025-11-05",55.74,55.65,55.961,0.251,30100,{"date":1713,"open":1714,"high":1180,"low":1714,"close":1715,"change":616,"percent_change":1716,"volume":879,"transactions":9,"vwap":1715},"2025-11-04",55.39,55.71,0.13,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":222,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-03",55.98,55.36,55.64,-0.63,41800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1178,"change":112,"percent_change":1673,"volume":1420,"transactions":9,"vwap":1178},"2025-10-31",56.0099983,56.13,55.83,{"date":1730,"open":1172,"high":1731,"low":1172,"close":1732,"change":1066,"percent_change":961,"volume":1733,"transactions":9,"vwap":1732},"2025-10-30",56.49,56.16,42500,{"date":1735,"open":1677,"high":1677,"low":1684,"close":1165,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1165},"2025-10-29",-0.57,-1.01,50200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":279,"percent_change":269,"volume":1744,"transactions":9,"vwap":1743},"2025-10-28",56.93,56.95,56.64,28500,{"date":1746,"open":1147,"high":1747,"low":1147,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-27",56.87,0.464,0.82,31500,{"date":1752,"open":1753,"high":1147,"low":1139,"close":1754,"change":1755,"percent_change":107,"volume":1583,"transactions":9,"vwap":1754},"2025-10-24",56.476,56.406,0.136,{"date":1757,"open":1758,"high":1622,"low":1659,"close":1631,"change":1260,"percent_change":279,"volume":1759,"transactions":9,"vwap":1631},"2025-10-23",56.28,42400,{"date":1761,"open":1762,"high":1763,"low":1139,"close":1764,"change":1765,"percent_change":446,"volume":1766,"transactions":9,"vwap":1764},"2025-10-22",56.55,56.71,56.4,-0.247,39900,{"date":1768,"open":1628,"high":1769,"low":1628,"close":1770,"change":1771,"percent_change":192,"volume":1772,"transactions":9,"vwap":1770},"2025-10-21",56.72,56.647,0.197,12800,{"date":1774,"open":1132,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1188,"volume":902,"transactions":9,"vwap":1777},"2025-10-20",56.51,56.184,56.45,0.44,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1726,"change":1783,"percent_change":175,"volume":1784,"transactions":9,"vwap":1726},"2025-10-17",55.42,56.105,0.557,22100,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":920,"transactions":9,"vwap":1789},"2025-10-16",56.12,55.309,55.453,-0.645,-1.15,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":279,"volume":1174,"transactions":9,"vwap":1797},"2025-10-15",56.29,56.53,55.734,56.098,-0.127,{"date":1800,"open":1720,"high":1801,"low":1720,"close":1802,"change":1803,"percent_change":1804,"volume":1018,"transactions":9,"vwap":1802},"2025-10-14",56.32,56.225,0.525,0.94,{"date":1806,"open":1187,"high":1807,"low":1808,"close":1160,"change":722,"percent_change":857,"volume":1809,"transactions":9,"vwap":1160},"2025-10-13",55.85,55.534,31400,{"date":1811,"open":1777,"high":1812,"low":1813,"close":1210,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1210},"2025-10-10",56.46,55.45,-0.719,-1.28,20200,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":172,"volume":1823,"transactions":9,"vwap":1821},"2025-10-09",56.74,56.165,56.219,-0.401,26600,{"date":1825,"open":1250,"high":1826,"low":1775,"close":1677,"change":1459,"percent_change":591,"volume":1827,"transactions":9,"vwap":1677},"2025-10-08",56.748,49700,{"date":1829,"open":1251,"high":1819,"low":1830,"close":1831,"change":1832,"percent_change":361,"volume":1833,"transactions":9,"vwap":1831},"2025-10-07",56.575,56.643,-0.067,29800,{"date":1835,"open":1679,"high":1679,"low":1836,"close":1763,"change":260,"percent_change":261,"volume":1837,"transactions":9,"vwap":1763},"2025-10-06",56.505,26000,{"date":1839,"open":1840,"high":1741,"low":1840,"close":1841,"change":722,"percent_change":192,"volume":1842,"transactions":9,"vwap":1841},"2025-10-03",56.48,56.7,70000,{"date":1844,"open":1672,"high":1845,"low":1846,"close":1847,"change":919,"percent_change":566,"volume":1848,"transactions":9,"vwap":1847},"2025-10-02",56.605,56.335,56.5,23700,{"date":1850,"open":1851,"high":1150,"low":1852,"close":1636,"change":152,"percent_change":616,"volume":1853,"transactions":9,"vwap":1636},"2025-10-01",56.36,56.334,27500,{"date":1855,"open":1132,"high":1272,"low":1132,"close":1147,"change":435,"percent_change":137,"volume":879,"transactions":9,"vwap":1147},"2025-09-30",{"date":1857,"open":1794,"high":1858,"low":1820,"close":1758,"change":616,"percent_change":407,"volume":1859,"transactions":9,"vwap":1758},"2025-09-29",56.309,39100,{"date":1861,"open":1172,"high":1862,"low":1172,"close":1665,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1665},"2025-09-26",56.251,0.346,0.62,13900,{"date":1867,"open":1165,"high":1868,"low":1164,"close":1869,"change":1870,"percent_change":446,"volume":1848,"transactions":9,"vwap":1869},"2025-09-25",56.077,55.864,-0.246,{"date":1872,"open":1659,"high":1665,"low":1873,"close":1874,"change":684,"percent_change":548,"volume":1613,"transactions":9,"vwap":1874},"2025-09-24",56.070999,56.11,{"date":1876,"open":1622,"high":1147,"low":1787,"close":1665,"change":529,"percent_change":1226,"volume":1877,"transactions":9,"vwap":1665},"2025-09-23",20800,{"date":1879,"open":1630,"high":1880,"low":1630,"close":1764,"change":1881,"percent_change":308,"volume":1837,"transactions":9,"vwap":1764},"2025-09-22",56.459,0.059,{"date":1883,"open":1794,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":435,"volume":1888,"transactions":9,"vwap":1886},"2025-09-19",56.39,56.149,56.341,0.145,15500,{"date":1890,"open":1891,"high":1892,"low":1787,"close":1893,"change":1894,"percent_change":974,"volume":1895,"transactions":9,"vwap":1893},"2025-09-18",56.405,56.445,56.196,-0.244,19600,{"date":1897,"open":1764,"high":1841,"low":1630,"close":1628,"change":1898,"percent_change":1434,"volume":898,"transactions":9,"vwap":1628},"2025-09-17",0.184,{"date":1900,"open":1801,"high":1139,"low":1659,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-16",56.256,-0.064,-0.11,24200,{"date":1906,"open":1907,"high":1753,"low":1908,"close":1801,"change":1909,"percent_change":152,"volume":1910,"transactions":9,"vwap":1801},"2025-09-15",56.37,56.215,0.025,15000,{"date":1912,"open":1672,"high":1777,"low":1913,"close":1913,"change":1914,"percent_change":425,"volume":1915,"transactions":9,"vwap":1913},"2025-09-12",56.295,-0.268,20700,{"date":1917,"open":1918,"high":1152,"low":1918,"close":1919,"change":1920,"percent_change":1054,"volume":1297,"transactions":9,"vwap":1919},"2025-09-11",56.060001,56.563,0.538,{"date":1922,"open":1923,"high":1132,"low":1158,"close":1924,"change":1925,"percent_change":1612,"volume":1227,"transactions":9,"vwap":1924},"2025-09-10",56.091999,56.025002,-0.165,{"date":1927,"open":1928,"high":1929,"low":1166,"close":1659,"change":1930,"percent_change":-6,"volume":1404,"transactions":9,"vwap":1659},"2025-09-09",56.14,56.23,-0.001,{"date":1932,"open":1928,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1047,"volume":1936,"transactions":9,"vwap":1933},"2025-09-08",56.191,55.931,-0.039,18600,{"date":1938,"open":1628,"high":1152,"low":1939,"close":1929,"change":361,"percent_change":950,"volume":1616,"transactions":9,"vwap":1929},"2025-09-05",56.0050011,{"date":1941,"open":1230,"high":1942,"low":1230,"close":1942,"change":1007,"percent_change":483,"volume":1943,"transactions":9,"vwap":1942},"2025-09-04",56.35,54600,{"date":1945,"open":1172,"high":1946,"low":1158,"close":1166,"change":1947,"percent_change":1778,"volume":1948,"transactions":9,"vwap":1166},"2025-09-03",56.050999,0.245,17200,{"date":1950,"open":1707,"high":1951,"low":1225,"close":1952,"change":1072,"percent_change":269,"volume":1048,"transactions":9,"vwap":1952},"2025-09-02",55.818,55.805,{"date":1954,"open":1955,"high":1956,"low":1701,"close":1230,"change":1066,"percent_change":961,"volume":1957,"transactions":9,"vwap":1230},"2025-08-29",55.93,56.075001,10100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":468,"percent_change":1066,"volume":1964,"transactions":9,"vwap":1963},"2025-08-28",55.91,55.97,55.76,55.94,8600,{"date":1966,"open":1707,"high":1208,"low":1707,"close":1967,"change":1968,"percent_change":574,"volume":1969,"transactions":9,"vwap":1967},"2025-08-27",55.89,0.033,9800,{"date":1971,"open":1661,"high":1177,"low":1972,"close":1973,"change":1974,"percent_change":468,"volume":1975,"transactions":9,"vwap":1973},"2025-08-26",55.68,55.857,0.027,27200,{"date":1977,"open":1667,"high":1667,"low":1728,"close":1728,"change":1073,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1728},"2025-08-25",-0.69,32600,{"date":1981,"open":1962,"high":1907,"low":1962,"close":1630,"change":878,"percent_change":1982,"volume":849,"transactions":9,"vwap":1630},"2025-08-22",1.08,{"date":1984,"open":1985,"high":1185,"low":1986,"close":1987,"change":112,"percent_change":1673,"volume":1948,"transactions":9,"vwap":1987},"2025-08-21",55.585,55.55,55.62,{"date":1989,"open":1719,"high":1990,"low":1236,"close":1223,"change":468,"percent_change":1066,"volume":920,"transactions":9,"vwap":1223},"2025-08-20",56.123,{"date":1992,"open":1225,"high":1993,"low":1225,"close":1707,"change":583,"percent_change":52,"volume":1500,"transactions":9,"vwap":1707},"2025-08-19",56.012001,{"date":1995,"open":1702,"high":1996,"low":1997,"close":1997,"change":683,"percent_change":1903,"volume":1998,"transactions":9,"vwap":1997},"2025-08-18",55.63,55.47,33100,{"date":2000,"open":1697,"high":2001,"low":2002,"close":1225,"change":1115,"percent_change":1115,"volume":2003,"transactions":9,"vwap":1225},"2025-08-15",55.696,55.49,15200,{"date":2005,"open":1720,"high":2006,"low":2007,"close":1225,"change":2008,"percent_change":1448,"volume":2009,"transactions":9,"vwap":1225},"2025-08-14",55.547,55.338,-0.088,17300,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":712,"volume":2015,"transactions":9,"vwap":2013},"2025-08-13",55.3,55.618,0.504,15900,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":599,"volume":2021,"transactions":9,"vwap":2019},"2025-08-12",54.8,55.114,0.424,19800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":112,"volume":764,"transactions":9,"vwap":2027},"2025-08-11",54.77,54.83,54.58,54.69,-0.095,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":1470,"volume":2035,"transactions":9,"vwap":2033},"2025-08-08",54.41,54.84,54.785,0.498,10900,{"date":2037,"open":1195,"high":1195,"low":2038,"close":2039,"change":2040,"percent_change":529,"volume":2041,"transactions":9,"vwap":2039},"2025-08-07",54.13,54.287,-0.103,31200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1853,"transactions":9,"vwap":2047},"2025-08-06",54.21,54.5,54.14,54.39,0.358,0.66,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":625,"volume":1174,"transactions":9,"vwap":2055},"2025-08-05",54.12,54.22,54.029999,54.032001,-0.178,{"date":2058,"open":2059,"high":2044,"low":2059,"close":2044,"change":2060,"percent_change":2061,"volume":784,"transactions":9,"vwap":2044},"2025-08-04",53.54,0.73,1.36,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":222,"percent_change":329,"volume":2067,"transactions":9,"vwap":2066},"2025-08-01",53.83,53.38,53.48,33400,{"date":2069,"open":2070,"high":2071,"low":2064,"close":2064,"change":222,"percent_change":329,"volume":2072,"transactions":9,"vwap":2064},"2025-07-31",54.38,54.49,22400,{"date":2074,"open":2075,"high":2075,"low":2054,"close":2076,"change":1296,"percent_change":1736,"volume":1181,"transactions":9,"vwap":2076},"2025-07-30",54.61,54.18,{"date":2078,"open":2079,"high":2079,"low":2031,"close":2071,"change":1260,"percent_change":457,"volume":2080,"transactions":9,"vwap":2071},"2025-07-29",54.63,61600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":232,"percent_change":269,"volume":1656,"transactions":9,"vwap":2086},"2025-07-28",54.74,54.779,54.53,54.62,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2032,"change":617,"percent_change":722,"volume":2091,"transactions":9,"vwap":2032},"2025-07-25",54.65,54.89,23900,{"date":2093,"open":2094,"high":2090,"low":2095,"close":2095,"change":456,"percent_change":243,"volume":1527,"transactions":9,"vwap":2095},"2025-07-24",54.75,54.73,{"date":2097,"open":2098,"high":1196,"low":2099,"close":1196,"change":722,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1196},"2025-07-23",54.82,54.6,0.37,18800,{"date":2103,"open":2044,"high":2104,"low":2044,"close":2105,"change":857,"percent_change":2049,"volume":2106,"transactions":9,"vwap":2105},"2025-07-22",54.76,54.68,55200,{"date":2108,"open":2038,"high":2109,"low":2038,"close":2110,"change":309,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-21",54.54,54.32,0.31,102400,{"date":2114,"open":2110,"high":2115,"low":2116,"close":2117,"change":684,"percent_change":548,"volume":1061,"transactions":9,"vwap":2117},"2025-07-18",54.374,54.11,54.15,{"date":2119,"open":2120,"high":2110,"low":2120,"close":2121,"change":961,"percent_change":1007,"volume":2122,"transactions":9,"vwap":2121},"2025-07-17",54,54.25,91900,{"date":2124,"open":2125,"high":2038,"low":2126,"close":2127,"change":2111,"percent_change":38,"volume":2128,"transactions":9,"vwap":2127},"2025-07-16",53.98,53.673,54.09,26100,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":1097,"percent_change":729,"volume":2133,"transactions":9,"vwap":2132},"2025-07-15",54.28,53.78,46300,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2131,"change":1066,"percent_change":309,"volume":2138,"transactions":9,"vwap":2131},"2025-07-14",54.0099983,54.3,24000,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":416,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-11",54.33,54.099998,54.19,-0.77,14800,{"date":2147,"open":2148,"high":2104,"low":2148,"close":2075,"change":617,"percent_change":722,"volume":1616,"transactions":9,"vwap":2075},"2025-07-10",54.37,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2045,"change":202,"percent_change":192,"volume":2154,"transactions":9,"vwap":2045},"2025-07-09",54.519,54.539,54.17,24400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":919,"percent_change":456,"volume":1910,"transactions":9,"vwap":2160},"2025-07-08",54.29,54.479,54.245,54.31,{"date":2162,"open":2083,"high":2083,"low":2163,"close":2047,"change":2164,"percent_change":492,"volume":1029,"transactions":9,"vwap":2047},"2025-07-07",54.175,-0.374,{"date":2166,"open":2167,"high":2098,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":975,"transactions":9,"vwap":2168},"2025-07-03",54.48,54.764,0.304,0.56,{"date":2172,"open":2031,"high":2071,"low":2173,"close":2174,"change":919,"percent_change":456,"volume":2175,"transactions":9,"vwap":2174},"2025-07-02",54.324,54.46,11400,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2109,"change":1355,"percent_change":142,"volume":2180,"transactions":9,"vwap":2109},"2025-07-01",54.049999,54.665,34200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":857,"percent_change":23,"volume":2187,"transactions":9,"vwap":2186},"2025-06-30",53.72,54.025002,53.688,53.97,21000,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1434,"percent_change":1864,"volume":2193,"transactions":9,"vwap":2192},"2025-06-27",53.39,53.739,53.61,10500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":82,"percent_change":435,"volume":1504,"transactions":9,"vwap":2199},"2025-06-26",53.27,53.34,53.14,53.28,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2198,"change":1296,"percent_change":223,"volume":2204,"transactions":9,"vwap":2198},"2025-06-25",53.57,53.138,30600,{"date":2206,"open":2190,"high":2207,"low":2208,"close":2209,"change":102,"percent_change":175,"volume":2015,"transactions":9,"vwap":2209},"2025-06-24",53.509,53.125,53.45,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2216,"volume":1061,"transactions":9,"vwap":2214},"2025-06-23",52.28,52.93,52.92,0.61,1.17,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":317,"volume":2224,"transactions":9,"vwap":2222},"2025-06-20",52.52,52.673,52.254,52.31,-0.254,16100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":426,"volume":2232,"transactions":9,"vwap":2230},"2025-06-18",52.96,53.078999,52.55,52.564,-0.396,19300,{"date":2234,"open":2198,"high":2199,"low":2235,"close":2227,"change":518,"percent_change":2236,"volume":898,"transactions":9,"vwap":2227},"2025-06-17",52.9,-0.99,{"date":2238,"open":2209,"high":2239,"low":2240,"close":2241,"change":741,"percent_change":81,"volume":2242,"transactions":9,"vwap":2241},"2025-06-16",53.74,53.37,53.49,16200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1978,"percent_change":1815,"volume":757,"transactions":9,"vwap":2248},"2025-06-13",53.68,53.75,53.22,53.31,{"date":2250,"open":2191,"high":2120,"low":2251,"close":2120,"change":89,"percent_change":1167,"volume":1668,"transactions":9,"vwap":2120},"2025-06-12",53.703,{"date":2253,"open":2127,"high":2127,"low":2254,"close":2132,"change":950,"percent_change":1073,"volume":2255,"transactions":9,"vwap":2132},"2025-06-11",53.64,37700,{"date":2257,"open":2192,"high":2258,"low":2192,"close":2259,"change":1007,"percent_change":2170,"volume":1415,"transactions":9,"vwap":2259},"2025-06-10",54.02,53.99,{"date":2261,"open":2262,"high":2262,"low":2202,"close":2263,"change":950,"percent_change":1073,"volume":2264,"transactions":9,"vwap":2263},"2025-06-09",53.86,53.69,24900,{"date":2266,"open":2132,"high":2267,"low":2268,"close":2269,"change":1778,"percent_change":1749,"volume":1489,"transactions":9,"vwap":2269},"2025-06-06",53.998,53.73,53.9,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1903,"percent_change":950,"volume":849,"transactions":9,"vwap":2274},"2025-06-05",53.79,53.384,53.46,{"date":2276,"open":2254,"high":2132,"low":2202,"close":2202,"change":260,"percent_change":261,"volume":2277,"transactions":9,"vwap":2202},"2025-06-04",19100,{"date":2279,"open":2280,"high":2202,"low":2281,"close":2282,"change":722,"percent_change":2100,"volume":1287,"transactions":9,"vwap":2282},"2025-06-03",53.33,53.17,53.56,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":261,"percent_change":152,"volume":1168,"transactions":9,"vwap":2286},"2025-06-02",53.099998,53.36,52.835,{"date":2289,"open":2290,"high":2291,"low":2235,"close":2197,"change":2292,"percent_change":127,"volume":2293,"transactions":9,"vwap":2197},"2025-05-30",53.13,53.44,0.247,11700,{"date":2295,"open":2247,"high":2247,"low":2235,"close":2296,"change":2297,"percent_change":82,"volume":2298,"transactions":9,"vwap":2296},"2025-05-29",53.092999,0.073,17900,{"date":2300,"open":2240,"high":2240,"low":2301,"close":2302,"change":834,"percent_change":518,"volume":879,"transactions":9,"vwap":2302},"2025-05-28",52.98,53.02,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":783,"percent_change":645,"volume":1134,"transactions":9,"vwap":2306},"2025-05-27",52.99,53.3,52.833,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":300,"percent_change":492,"volume":2314,"transactions":9,"vwap":2313},"2025-05-23",52.27,52.61,52.25,52.44,16000,{"date":2316,"open":2305,"high":2317,"low":2318,"close":2319,"change":279,"percent_change":974,"volume":1639,"transactions":9,"vwap":2319},"2025-05-22",53.040001,52.72,52.8,{"date":2321,"open":2199,"high":2322,"low":2323,"close":2324,"change":329,"percent_change":2325,"volume":1895,"transactions":9,"vwap":2324},"2025-05-21",53.575,52.941,53.029999,-1.21,{"date":2327,"open":2328,"high":2329,"low":2066,"close":2245,"change":949,"percent_change":279,"volume":1036,"transactions":9,"vwap":2245},"2025-05-20",53.744,53.852,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1947,"percent_change":137,"volume":2015,"transactions":9,"vwap":2334},"2025-05-19",53.2,53.85,53.805,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2282,"change":192,"percent_change":2049,"volume":992,"transactions":9,"vwap":2282},"2025-05-16",53.23,53.567,{"date":2340,"open":2219,"high":2341,"low":2219,"close":2341,"change":1188,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-15",53.21,1.51,31100,{"date":2345,"open":2318,"high":2318,"low":2346,"close":2347,"change":931,"percent_change":425,"volume":2232,"transactions":9,"vwap":2347},"2025-05-14",52.385,52.42,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":1073,"percent_change":1042,"volume":962,"transactions":9,"vwap":2352},"2025-05-13",53,53.014,52.67,{"date":2354,"open":2355,"high":2285,"low":2356,"close":2357,"change":117,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-12",53.0099983,52.7,53.060001,2.31,47100,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":548,"percent_change":222,"volume":2298,"transactions":9,"vwap":2364},"2025-05-09",52.099998,51.85,51.86,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":152,"percent_change":827,"volume":1837,"transactions":9,"vwap":2370},"2025-05-08",52.029999,52.54,51.95,52.040001,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":762,"percent_change":819,"volume":2377,"transactions":9,"vwap":2376},"2025-05-07",52.060001,52.16,51.71,52,33900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2363,"change":280,"percent_change":1240,"volume":1000,"transactions":9,"vwap":2363},"2025-05-06",51.91,52.09,51.81,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":684,"percent_change":529,"volume":1859,"transactions":9,"vwap":2387},"2025-05-05",51.97,52.425,52.23,{"date":2389,"open":2370,"high":2390,"low":2370,"close":2391,"change":2392,"percent_change":654,"volume":2393,"transactions":9,"vwap":2391},"2025-05-02",52.409,52.33,0.64,33600,{"date":2395,"open":2364,"high":2362,"low":2396,"close":2397,"change":112,"percent_change":625,"volume":2398,"transactions":9,"vwap":2397},"2025-05-01",51.68,51.69,75300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2364,"change":1007,"percent_change":38,"volume":2404,"transactions":9,"vwap":2364},"2025-04-30",51.26,51.935,50.78,30300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2100,"percent_change":475,"volume":2015,"transactions":9,"vwap":2410},"2025-04-29",51.29,51.635,51.049999,51.56,{"date":2412,"open":2407,"high":2413,"low":2414,"close":2415,"change":1066,"percent_change":741,"volume":2416,"transactions":9,"vwap":2415},"2025-04-28",51.3,50.89,51.19,43800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":616,"percent_change":82,"volume":1320,"transactions":9,"vwap":2420},"2025-04-25",50.93,51.099998,50.7,{"date":182,"open":2423,"high":2424,"low":178,"close":2424,"change":2392,"percent_change":600,"volume":2425,"transactions":9,"vwap":2424},50.39,51.029999,12300]