[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USSG":3,"homepage-market-summary":29,"stock-historical-USSG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USSG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Xtrackers MSCI USA Selection Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9066,0.65404,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},72.14,72.49,72.64,72.7786,-0.6386,-0.88,2459.985568,73.29,57.65,19947.437507541832,92.6,1909,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},49.159,24927,9098306.814393,44.66,"2025-04-28",[184,187,197,206,215,226,237,247,258,269,279,289,298,308,318,328,338,346,357,366,376,387,395,405,416,426,436,447,455,465,475,485,492,501,509,518,527,536,545,556,565,574,580,590,600,610,617,626,636,647,657,667,677,688,698,708,717,724,734,745,754,765,776,785,792,799,807,816,823,829,837,843,851,860,868,875,882,890,898,904,911,918,926,934,941,948,954,961,969,976,984,991,998,1005,1011,1018,1024,1031,1037,1045,1052,1059,1066,1070,1077,1083,1092,1098,1104,1112,1120,1128,1134,1141,1148,1156,1163,1170,1178,1185,1193,1201,1208,1215,1224,1231,1237,1246,1254,1260,1268,1275,1281,1289,1294,1302,1310,1318,1324,1332,1341,1349,1356,1364,1372,1380,1387,1395,1402,1410,1419,1427,1435,1443,1450,1458,1465,1470,1477,1484,1491,1497,1503,1510,1516,1523,1528,1535,1542,1549,1555,1561,1569,1576,1584,1590,1597,1605,1610,1617,1623,1630,1636,1641,1647,1653,1657,1662,1669,1675,1682,1687,1693,1699,1704,1709,1714,1717,1723,1728,1735,1740,1748,1753,1759,1763,1771,1776,1782,1786,1790,1792,1798,1803,1810,1815,1821,1827,1834,1842,1850,1856,1862,1869,1875,1881,1890,1893,1896,1899,1905,1910,1915,1922,1927,1930,1934,1939,1944,1948,1956,1962,1970,1976,1982,1987,1995,2001,2006,2013,2019,2023,2027,2033,2040,2043,2049,2056,2063,2069,2073,2081,2085,2093,2101,2106,2114,2121,2127,2133,2139,2144,2150,2157,2165,2172,2178,2183,2190,2196,2202,2209,2216,2221,2228,2234,2240,2247,2253,2257,2263,2268,2274,2279,2284,2290,2298,2304,2311,2317,2322,2327,2333,2338,2345,2351,2357,2362,2368,2374,2381,2389,2394,2400,2407,2414,2421,2427,2434,2440,2445,2451,2457,2464,2469,2476,2485,2492,2499,2506,2514,2521,2529,2535,2541,2547,2553,2559,2565,2571,2575,2581,2587,2593,2597,2605,2610,2615,2621,2629,2635,2643,2651,2658,2664,2671,2679,2687,2694,2701,2708,2715,2721,2727,2734],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},120,72.4353,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",72.6799,72.78,72.4884,-0.27,-0.37,7349.5692,141,72.6973,{"date":198,"open":199,"high":24,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",73.13,73.0486,0.2686,0.37,5227.140235,111,73.1484,{"date":207,"open":208,"high":209,"low":208,"close":190,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",72.2,72.815,0.7661,1.06,4497.127299,99,72.5706,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",72.18,72.3,71.96,72.0139,0.4639,0.65,9275.331595,184,72.1146,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",71.77,71.8,71.24,71.55,0.26,0.36,13273.38111,170,71.5094,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",71.63,71.935,71.29,-0.13,-0.18,15972.0972,118,71.7551,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",71.58,71.62,71.2801,71.42,-0.24,-0.33,128234.314899,123,71.5334,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",71.69,71.89,71.4,71.66,-0.2293,-0.32,9721.679989,163,71.6502,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",71.54,71.9,71.8893,0.5093,0.71,11475.732262,125,71.8013,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",71.14,71.4064,71.38,0.0236,0.03,3842.54538,129,71.2735,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":185,"vwap":297},"2026-09-23",71.87,71.252,71.3564,-0.6452,-0.9,12425.28048,71.6107,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",72.11,71.83,72.0016,0.0116,0.02,11744.385453,174,71.9989,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",71.41,72.06,71.99,1.0587,1.49,15938.997665,122,71.8398,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",70.89,70.9313,70.621,-0.0087,-0.01,25638.0562,194,70.7897,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":275,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",70.865,70.975,70.85,70.94,1.01,4298.306755,96,70.9192,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":254,"percent_change":37,"volume":344,"transactions":287,"vwap":345},"2026-09-16",70.68,70.87,69.92,70.23,7870.4002,70.6709,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",70.78,70.8,70.41,70.56,-0.38,-0.54,6783.29158,106,70.5198,{"date":358,"open":359,"high":360,"low":359,"close":333,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",70.59,70.985,-0.12,-0.17,19267.01788,136,70.8981,{"date":367,"open":368,"high":281,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",71.1,71.03,71.06,0.565,0.8,3961.362455,115,71.0693,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",70.57,70.65,70.44,70.495,-0.6109,-0.86,14714.9354,180,70.5894,{"date":388,"open":310,"high":310,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":336,"vwap":394},"2026-09-09",71.085,71.1059,-0.6041,-0.84,6699.241814,71.2071,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",72.05,71.65,71.71,-0.5137,-0.71,3911.943324,130,71.7602,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",72.44,72.5,72.17,72.2237,-0.3863,-0.53,8268.8208,126,72.2391,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",72.03,72.651,72.61,0.9733,1.36,4045.516177,72,72.3703,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",71.31,71.7,71.6367,0.3667,0.51,6105.96352,155,71.6361,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",71.48,71.59,71.105,71.27,-0.73,-1.01,16045.673602,162,71.2927,{"date":448,"open":449,"high":450,"low":261,"close":424,"change":451,"percent_change":157,"volume":452,"transactions":453,"vwap":454},"2026-08-31",72.09,72.12,-0.3052,41620.788864,312,72.0406,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":401,"volume":462,"transactions":463,"vwap":464},"2026-08-28",72.8092,72.835,72.235,72.3052,-0.5148,4256.2694,73,72.4849,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",72.33,72.955,72.82,0.9263,1.29,10599.529,108,72.7207,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":352,"volume":482,"transactions":483,"vwap":484},"2026-08-26",71.91,72.095,71.88,71.8937,-0.2763,7628.968,107,71.9473,{"date":486,"open":418,"high":409,"low":487,"close":409,"change":488,"percent_change":489,"volume":490,"transactions":213,"vwap":491},"2026-08-25",71.9901,0.3228,0.45,8171.414336,72.0888,{"date":493,"open":311,"high":311,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",71.81,71.8472,-0.2169,-0.3,46523.43465,226,71.9052,{"date":502,"open":477,"high":503,"low":477,"close":504,"change":505,"percent_change":140,"volume":506,"transactions":507,"vwap":508},"2026-08-21",72.125,72.0641,0.4941,8382.479475,83,72.0842,{"date":510,"open":511,"high":424,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",71.82,71.57,-0.64,-0.89,4621.3401,227,71.795,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":202,"volume":525,"transactions":483,"vwap":526},"2026-08-19",72.26,72.42,72.15,72.21,0.2683,11385.199585,72.2657,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":353,"volume":533,"transactions":534,"vwap":535},"2026-08-18",71.93,72.04,71.9417,-0.3903,7635.4286,91,71.9844,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":287,"vwap":544},"2026-08-17",72.68,72.75,72.332,-0.4252,-0.58,7152.916312,72.627,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",72.84,72.915,72.705,72.7572,0.0372,0.05,5444.6716,110,72.767,{"date":557,"open":558,"high":547,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":554,"vwap":564},"2026-08-13",72.77,72.59,72.72,0.44,0.61,4310.465,72.7382,{"date":566,"open":17,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",72.28,72.07,0.29,0.4,10719.468,113,72.1545,{"date":575,"open":576,"high":576,"low":577,"close":312,"change":242,"percent_change":243,"volume":578,"transactions":483,"vwap":579},"2026-08-11",72.36,71.905,6915.56,72.1121,{"date":581,"open":582,"high":583,"low":584,"close":450,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",72.22,72.255,72.065,-0.0735,-0.1,12191.691759,147,72.1379,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",71.97,72.24,72.1935,0.3535,0.49,9513.629,121,72.1195,{"date":601,"open":312,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",72.1,71.705,71.84,-0.08,-0.11,12490.694,149,71.8665,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":242,"percent_change":243,"volume":614,"transactions":615,"vwap":616},"2026-08-05",72.69,71.92,22403.456627,280,72.1932,{"date":618,"open":619,"high":620,"low":619,"close":397,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",71.23,72.19,1.2032,1.7,16780.581,209,71.8895,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",69.83,70.96,70.8468,1.2268,1.76,15198.758907,186,70.7129,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",69.16,69.74,68.65,69.62,0.9809,1.43,29040.7817,256,69.1582,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":598,"vwap":656},"2026-07-30",68.41,68.64,68.14,68.6391,1.2991,1.93,10050.972519,68.461,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",67.92,67.98,67.34,-0.773,-1.13,14466.64435,212,67.8122,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":364,"vwap":676},"2026-07-28",67.8,68.355,67.765,68.113,0.3159,0.47,14307.1157,68.2148,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",68.55,68.56,67.5252,67.7971,-0.0429,-0.06,5532.716684,105,67.8918,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":224,"vwap":697},"2026-07-24",67.79,68.24,67.72,67.84,0.1376,0.2,56968.772524,67.7868,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",67.94,67.54,67.7024,-1.2276,-1.78,4898.8457,117,67.7444,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":361,"percent_change":362,"volume":714,"transactions":715,"vwap":716},"2026-07-22",69.02,69.235,68.85,68.93,7251.1547,90,69.0357,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":222,"volume":722,"transactions":473,"vwap":723},"2026-07-21",68.8488,69.05,0.4464,6584.8967,68.9768,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",69.04,69.28,68.6036,-0.0965,-0.14,9166.980412,200,69.0068,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",68.6,68.94,68.52,68.7001,-0.9099,-1.31,13538.8338,159,68.7697,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":265,"volume":752,"transactions":608,"vwap":753},"2026-07-16",69.65,69.87,69.3,69.61,-0.2226,16450.0767,69.5179,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",69.77,69.96,69.48,69.8326,0.1326,0.19,20255.691097,185,69.7422,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",69.64,69.72,69.3308,69.7,0.22,0.32,12065.70085,124,69.6191,{"date":777,"open":778,"high":779,"low":780,"close":758,"change":781,"percent_change":782,"volume":783,"transactions":445,"vwap":784},"2026-07-13",69.84,69.89,69.32,-0.471,-0.67,17232.7887,69.4881,{"date":786,"open":787,"high":788,"low":727,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",69.54,69.951,0.501,0.72,22100,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":569,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",69.14,69.47,69.45,0.42,8300,{"date":800,"open":801,"high":802,"low":803,"close":638,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":638},"2026-07-08",68.97,69.18,68.71,-0.318,-0.46,12600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",69.595,69.6,69.35,69.478,-0.312,-0.45,5200,{"date":817,"open":818,"high":628,"low":819,"close":820,"change":135,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-06",69.55,69.39,69.79,0.85,9100,{"date":824,"open":747,"high":747,"low":825,"close":826,"change":827,"percent_change":111,"volume":828,"transactions":9,"vwap":826},"2026-07-02",68.785,69.2,-0.268,6100,{"date":830,"open":826,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",69.75,69.13,69.468,0.008,0.01,11500,{"date":838,"open":839,"high":747,"low":839,"close":840,"change":841,"percent_change":135,"volume":842,"transactions":9,"vwap":840},"2026-06-30",69.059998,69.46,0.41,60700,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-06-29",68.46,69.050003,68.19,1.065,1.57,6600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",67.59,68.33,67.4,67.985,0.16,0.24,21500,{"date":861,"open":862,"high":691,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",68.07,67.715,67.825,-0.015,-0.02,10500,{"date":869,"open":870,"high":871,"low":872,"close":693,"change":873,"percent_change":684,"volume":874,"transactions":9,"vwap":693},"2026-06-24",67.89,68.35,67.58,-0.039,10400,{"date":876,"open":690,"high":877,"low":690,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",68.052002,67.879,-0.951,-1.38,4700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":37,"volume":889,"transactions":9,"vwap":887},"2026-06-22",68.99,69.099998,68.555,68.83,-0.322,8000,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",69.36,68.945,69.152,0.512,0.75,5000,{"date":899,"open":900,"high":900,"low":650,"close":650,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":650},"2026-06-17",69.71,-1.123,-1.61,6500,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":111,"volume":910,"transactions":9,"vwap":908},"2026-06-16",70.019997,70.15,69.763,-0.274,4400,{"date":912,"open":779,"high":913,"low":779,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",70.28,70.037003,1.106,1.6,6000,{"date":919,"open":803,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",69.11,68.569,68.931,0.441,0.64,13200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":897,"transactions":9,"vwap":931},"2026-06-11",67.68,68.51,67.35,68.49,1.197,1.78,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",68.68,67.293,-1.357,-1.98,7700,{"date":942,"open":943,"high":944,"low":945,"close":640,"change":946,"percent_change":552,"volume":947,"transactions":9,"vwap":640},"2026-06-09",69.15,69.332,67.43,0.033,5900,{"date":949,"open":950,"high":887,"low":951,"close":952,"change":953,"percent_change":772,"volume":889,"transactions":9,"vwap":952},"2026-06-08",68.58,68.57,68.617,0.217,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",69.8,68.4,-1.786,-2.54,11100,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",69.85,70.29,70.186,0.766,1.1,28800,{"date":970,"open":779,"high":779,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",69.34,69.42,-0.562,-0.8,5400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":917,"transactions":9,"vwap":981},"2026-06-02",70.089996,70.195,69.965,69.982,-0.288,-0.41,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":924,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-01",69.86,70.35,70.27,0.92,6400,{"date":992,"open":956,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",70.099998,69.63,-0.156,-0.22,41700,{"date":999,"open":1000,"high":748,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",69.25,69.786,0.464,0.67,7100,{"date":1006,"open":1007,"high":795,"low":749,"close":1008,"change":1009,"percent_change":192,"volume":1010,"transactions":9,"vwap":1008},"2026-05-27",69.38,69.322,-0.188,6200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":222,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",69.305,69.51,69.29,0.451,10000,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":772,"volume":1023,"transactions":9,"vwap":1021},"2026-05-22",69.33,69.058998,0.221,9400,{"date":1025,"open":936,"high":1026,"low":680,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",69,68.838,-0.142,-0.21,3100,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":903,"transactions":9,"vwap":1034},"2026-05-20",68.25,68.98,0.82,1.2,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":37,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",68.27,68.54,68.13,68.16,-0.68,10600,{"date":1046,"open":1047,"high":801,"low":1048,"close":1049,"change":1050,"percent_change":684,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",68.95,68.3,68.63,-0.04,14300,{"date":1053,"open":1054,"high":802,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":828,"transactions":9,"vwap":1056},"2026-05-15",68.96,68.61,68.67,-1,-1.44,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":562,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-14",69.19,69.82,69.67,0.88,8800,{"date":1067,"open":640,"high":1068,"low":640,"close":839,"change":1069,"percent_change":790,"volume":903,"transactions":9,"vwap":839},"2026-05-13",69.17,0.496,{"date":1071,"open":1040,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-05-12",68.564,68.21,-0.296,-0.43,2600,{"date":1078,"open":1079,"high":1054,"low":1079,"close":1080,"change":1081,"percent_change":233,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",68.47,68.86,0.246,15000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-08",68.42,68.7,68.31,68.614,0.354,0.52,11600,{"date":1093,"open":1094,"high":931,"low":1095,"close":1096,"change":1050,"percent_change":684,"volume":1097,"transactions":9,"vwap":1096},"2026-05-07",68.29,68.080002,68.26,9200,{"date":1099,"open":1100,"high":1048,"low":1100,"close":1048,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1048},"2026-05-06",67.38,1.586,2.38,6800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":135,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",66.76,66.82,66.66,66.714,0.394,7800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":805,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",66.64,66.725,66.12,66.32,-0.69,14800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-01",66.91,66.98,66.73,66.78,0,53500,{"date":1129,"open":1130,"high":1125,"low":1131,"close":1125,"change":1132,"percent_change":643,"volume":1133,"transactions":9,"vwap":1125},"2026-04-30",66.22,65.93,0.941,26900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":192,"volume":975,"transactions":9,"vwap":1139},"2026-04-29",65.75,66.010002,65.63,65.839,-0.181,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":111,"volume":1065,"transactions":9,"vwap":1146},"2026-04-28",65.88,66.040001,65.72,66.019997,-0.258,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1003,"volume":1155,"transactions":9,"vwap":1153},"2026-04-27",65.8,66.29,65.77,66.278,0.438,12800,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1017,"transactions":9,"vwap":1160},"2026-04-24",65.3,65.89,65.84,0.828,1.27,{"date":1164,"open":1165,"high":1158,"low":1166,"close":1167,"change":1168,"percent_change":814,"volume":1169,"transactions":9,"vwap":1167},"2026-04-23",65.18,64.45,65.012001,-0.291,21300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":924,"volume":1177,"transactions":9,"vwap":1175},"2026-04-22",65.14,65.31,65.13,65.303,0.414,20500,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":867,"transactions":9,"vwap":1182},"2026-04-21",65.415,64.8,64.889,-0.316,-0.48,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":265,"volume":1192,"transactions":9,"vwap":1190},"2026-04-20",65.27,65.29,65.07,65.205,-0.207,14400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-17",65.099998,65.55,65.412,0.902,1.4,16500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":857,"percent_change":1207,"volume":1051,"transactions":9,"vwap":1206},"2026-04-16",64.52,64.65,64.25,64.51,0.25,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1003,"percent_change":1214,"volume":917,"transactions":9,"vwap":1213},"2026-04-15",63.82,64.47,63.75,64.35,1.05,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",63.0099983,63.702,62.99,63.68,0.909,1.45,9000,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-13",62.22,62.771,0.776,1.25,7600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1029,"percent_change":1236,"volume":889,"transactions":9,"vwap":1235},"2026-04-10",62.35,62.4,61.995,-0.34,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",61.71,62.23,61.53,62.205,0.308,0.5,14100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1010,"transactions":9,"vwap":1251},"2026-04-08",61.93,62.09,61.73,61.897,1.517,2.51,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":361,"volume":897,"transactions":9,"vwap":1257},"2026-04-07",60.17,60.38,59.79,-0.07,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-04-06",60.2,60.45,60.15,0.277,0.46,10200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":172,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",59.38,60.173,59.31,-0.017,42000,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":432,"percent_change":821,"volume":1280,"transactions":9,"vwap":1279},"2026-04-01",59.98,60.54,60.19,24700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":632,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-31",58.51,59.69,58.506,59.68,3.04,33300,{"date":1290,"open":1291,"high":1291,"low":25,"close":1292,"change":605,"percent_change":730,"volume":1293,"transactions":9,"vwap":1292},"2026-03-30",58.52,57.92,17700,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",58.72,57.9,58,-1.025,-1.74,15800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-26",59.72,60,59.025002,-1.205,-2,12500,{"date":1311,"open":1312,"high":1313,"low":1305,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-25",60.36,60.44,60.23,0.453,0.76,29100,{"date":1319,"open":1320,"high":1277,"low":1284,"close":1321,"change":1322,"percent_change":22,"volume":1323,"transactions":9,"vwap":1321},"2026-03-24",59.83,59.777,-0.533,13400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":562,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-23",60.41,60.72,60.235,60.31,1.02,22000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-20",60.09,60.099998,59.3,59.7,-0.996,-1.64,18400,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-19",60.34,60.87,60.696,-0.176,-0.29,175200,{"date":1350,"open":1351,"high":1352,"low":1344,"close":1353,"change":1354,"percent_change":45,"volume":1355,"transactions":9,"vwap":1353},"2026-03-18",61.51,61.55,60.872,-0.858,131000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1250,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1250},"2026-03-17",61.96,62,61.705,0.091,0.15,116300,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-16",61.57,61.9,61.639,0.634,1.04,101100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":401,"volume":1379,"transactions":9,"vwap":1377},"2026-03-13",61.68,61.89,60.97,61.0050011,-0.435,88300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1200,"transactions":9,"vwap":1384},"2026-03-12",61.75,61.34,61.44,-1.02,-1.63,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-11",62.54,62.212,62.46,0.09,0.14,17000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1029,"percent_change":1236,"volume":1401,"transactions":9,"vwap":1400},"2026-03-10",62.53,62.86,62.18,62.37,12400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1405},"2026-03-09",61.3,62.58,61.040001,0.6,0.97,16600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-06",61.92,62.2,61.84,61.98,-0.716,-1.14,9500,{"date":1420,"open":1421,"high":1422,"low":1413,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-05",62.72,62.87,62.696,-0.453,-0.72,14600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1316,"volume":1434,"transactions":9,"vwap":1432},"2026-03-04",62.83,63.29,62.77,63.149,0.478,14000,{"date":1436,"open":1249,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-03",62.84,61.766,62.671,-0.749,-1.18,30700,{"date":1444,"open":1397,"high":1445,"low":1397,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-02",63.515,63.42,0.169,0.27,8200,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-27",62.91,63.26,63.251,-0.384,-0.6,20700,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1097,"transactions":9,"vwap":1462},"2026-02-26",64.26,63.325,63.635,-0.715,-1.11,{"date":1466,"open":1467,"high":1213,"low":1467,"close":1213,"change":1468,"percent_change":1316,"volume":1469,"transactions":9,"vwap":1213},"2026-02-25",63.95,0.488,23500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":106,"volume":1394,"transactions":9,"vwap":1475},"2026-02-24",63.28,63.87,63.049999,63.862,0.562,{"date":1478,"open":1467,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1401,"transactions":9,"vwap":1481},"2026-02-23",63.965,63.098999,63.3,-0.595,-0.93,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1316,"volume":1490,"transactions":9,"vwap":1488},"2026-02-20",63.47,63.91,63.895,0.485,9800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":253,"percent_change":352,"volume":925,"transactions":9,"vwap":1496},"2026-02-19",63.32,63.48,63.21,63.41,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":569,"percent_change":1266,"volume":1091,"transactions":9,"vwap":1502},"2026-02-18",63.51,63.807,63.49,63.65,{"date":1504,"open":1505,"high":1486,"low":1506,"close":1507,"change":1508,"percent_change":253,"volume":1509,"transactions":9,"vwap":1507},"2026-02-17",63.09,62.61,63.36,-0.15,30300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1499,"change":552,"percent_change":1515,"volume":1457,"transactions":9,"vwap":1499},"2026-02-13",63.52,63.78,63.099998,0.08,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":443,"volume":1522,"transactions":9,"vwap":1520},"2026-02-12",64.53,63.44,63.46,-0.645,10100,{"date":1524,"open":1525,"high":1525,"low":1488,"close":1526,"change":1527,"percent_change":192,"volume":917,"transactions":9,"vwap":1526},"2026-02-11",64.69,64.105,-0.175,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":996,"percent_change":1236,"volume":1534,"transactions":9,"vwap":1533},"2026-02-10",64.41,64.5,64.24,64.28,9700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1531,"change":1540,"percent_change":924,"volume":1541,"transactions":9,"vwap":1531},"2026-02-09",64.099998,64.56,64.089996,0.411,13000,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-06",63.14,64.088997,1.479,2.36,10800,{"date":1550,"open":1429,"high":1551,"low":1234,"close":1506,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1506},"2026-02-05",63.060001,-0.95,-1.49,26200,{"date":1556,"open":1210,"high":1557,"low":1558,"close":1559,"change":362,"percent_change":192,"volume":1560,"transactions":9,"vwap":1559},"2026-02-04",63.92,63.11,63.56,21600,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-03",64.15,63.39,63.73,-0.91,-1.41,65800,{"date":1570,"open":1571,"high":1181,"low":1572,"close":1573,"change":1574,"percent_change":569,"volume":1575,"transactions":9,"vwap":1573},"2026-02-02",64.21,64.18,64.64,0.185,22700,{"date":1577,"open":1518,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-30",64.79,64.22,64.455,-0.355,-0.55,19700,{"date":1585,"open":1174,"high":1174,"low":1557,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-29",64.81,-0.532,-0.81,29000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1448,"volume":1457,"transactions":9,"vwap":1595},"2026-01-28",65.35,65.43,65.235,65.342,0.173,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-27",65,65.28,65.169,0.219,0.34,10300,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1022,"percent_change":1603,"volume":1267,"transactions":9,"vwap":1609},"2026-01-26",64.7,64.99,64.95,{"date":1611,"open":1612,"high":1613,"low":1204,"close":1614,"change":1615,"percent_change":66,"volume":1616,"transactions":9,"vwap":1614},"2026-01-23",64.72,64.89,64.729,-0.031,16700,{"date":1618,"open":1204,"high":1619,"low":1211,"close":1620,"change":1621,"percent_change":1622,"volume":798,"transactions":9,"vwap":1620},"2026-01-22",64.78,64.76,0.497,0.77,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":643,"volume":1023,"transactions":9,"vwap":1628},"2026-01-21",63.66,64.55,63.55,64.263,0.903,{"date":1631,"open":1494,"high":1632,"low":1633,"close":1507,"change":1634,"percent_change":1308,"volume":1635,"transactions":9,"vwap":1507},"2026-01-20",63.85,63.25,-1.29,17900,{"date":1637,"open":1586,"high":1638,"low":1639,"close":1204,"change":66,"percent_change":605,"volume":1640,"transactions":9,"vwap":1204},"2026-01-16",64.94,64.57,20600,{"date":1642,"open":1643,"high":1599,"low":1644,"close":1607,"change":1645,"percent_change":202,"volume":1646,"transactions":9,"vwap":1607},"2026-01-15",64.98,64.59,0.238,18900,{"date":1648,"open":1166,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":1652,"volume":1548,"transactions":9,"vwap":1649},"2026-01-14",64.462,64.14,-0.368,-0.57,{"date":1654,"open":1609,"high":1609,"low":1639,"close":1655,"change":730,"percent_change":996,"volume":1656,"transactions":9,"vwap":1655},"2026-01-13",64.83,8400,{"date":1658,"open":1530,"high":1659,"low":1530,"close":1659,"change":1660,"percent_change":1207,"volume":1661,"transactions":9,"vwap":1659},"2026-01-12",64.97,0.159,15100,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":797,"volume":1668,"transactions":9,"vwap":1666},"2026-01-09",64.54,64.9,64.811,0.271,16100,{"date":1670,"open":1671,"high":1538,"low":1672,"close":1664,"change":1673,"percent_change":1674,"volume":1091,"transactions":9,"vwap":1664},"2026-01-08",64.49,64.37,0.043,0.07,{"date":1676,"open":1206,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-07",64.843,64.497,0.027,0.04,15600,{"date":1683,"open":1684,"high":1211,"low":1684,"close":1211,"change":1685,"percent_change":135,"volume":1686,"transactions":9,"vwap":1211},"2026-01-06",64.040001,0.38,36400,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1539,"change":570,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1539},"2026-01-05",63.98,64.2,0.63,11400,{"date":1694,"open":1695,"high":1696,"low":1446,"close":1697,"change":1574,"percent_change":569,"volume":1698,"transactions":9,"vwap":1697},"2026-01-02",63.93,64,63.69,14700,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1482,"percent_change":1483,"volume":1703,"transactions":9,"vwap":1702},"2025-12-31",64.12,63.505,746600,{"date":1705,"open":1701,"high":1706,"low":1707,"close":1537,"change":172,"percent_change":66,"volume":1708,"transactions":9,"vwap":1537},"2025-12-30",64.16,63.99,20400,{"date":1710,"open":1711,"high":1205,"low":1712,"close":1711,"change":1236,"percent_change":412,"volume":1713,"transactions":9,"vwap":1711},"2025-12-29",64.13,64.029999,13900,{"date":1715,"open":1672,"high":1626,"low":1672,"close":1211,"change":1515,"percent_change":167,"volume":1716,"transactions":9,"vwap":1211},"2025-12-26",15900,{"date":1718,"open":1532,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":1392,"volume":1722,"transactions":9,"vwap":1719},"2025-12-24",64.39,64.151,0.06,4800,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":772,"percent_change":1244,"volume":1727,"transactions":9,"vwap":1726},"2025-12-23",63.84,64.33,12100,{"date":1729,"open":1730,"high":1731,"low":1220,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-22",63.74,64.010002,0.53,0.83,10700,{"date":1736,"open":1737,"high":1494,"low":1544,"close":1494,"change":1738,"percent_change":1739,"volume":1426,"transactions":9,"vwap":1494},"2025-12-19",63.16,0.439,0.7,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1646,"transactions":9,"vwap":1745},"2025-12-18",62.96,63.37,62.9,63.041,0.617,0.99,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1553,"volume":1656,"transactions":9,"vwap":1751},"2025-12-17",63.31,62.424,-0.947,{"date":1754,"open":1481,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":730,"volume":960,"transactions":9,"vwap":1757},"2025-12-16",63.429,62.945,63.371,-0.089,{"date":1760,"open":1697,"high":1697,"low":1761,"close":1520,"change":116,"percent_change":596,"volume":1762,"transactions":9,"vwap":1520},"2025-12-15",63.27,24000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1043,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-12",63.81,63.89,63.07,63.15,-1.07,28900,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":561,"volume":874,"transactions":9,"vwap":1774},"2025-12-11",63.34,63.83,0.28,{"date":1777,"open":1761,"high":1778,"low":1779,"close":1627,"change":1780,"percent_change":695,"volume":1781,"transactions":9,"vwap":1627},"2025-12-10",63.7,63.080002,0.13,8500,{"date":1783,"open":1493,"high":1494,"low":1784,"close":1446,"change":857,"percent_change":1207,"volume":1785,"transactions":9,"vwap":1446},"2025-12-09",63.275,32300,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1453,"change":1347,"percent_change":805,"volume":1245,"transactions":9,"vwap":1453},"2025-12-08",63.59,63.24,{"date":1791,"open":1502,"high":1765,"low":1627,"close":1627,"change":552,"percent_change":1515,"volume":1727,"transactions":9,"vwap":1627},"2025-12-05",{"date":1793,"open":1794,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":1797,"volume":1426,"transactions":9,"vwap":1794},"2025-12-04",63.5,63.22,0.187,0.3,{"date":1799,"open":1800,"high":1446,"low":1800,"close":1801,"change":1802,"percent_change":116,"volume":910,"transactions":9,"vwap":1801},"2025-12-03",62.95,63.313,0.193,{"date":1804,"open":1805,"high":1795,"low":1806,"close":1807,"change":1808,"percent_change":1448,"volume":1809,"transactions":9,"vwap":1807},"2025-12-02",63.19,62.94,63.12,0.17,13500,{"date":1811,"open":1812,"high":1805,"low":1812,"close":1800,"change":1813,"percent_change":1814,"volume":1616,"transactions":9,"vwap":1800},"2025-12-01",62.78,-0.23,-0.36,{"date":1816,"open":1805,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1808,"volume":1097,"transactions":9,"vwap":1819},"2025-11-28",63.2,63.029999,63.18,0.11,{"date":1822,"open":1452,"high":1823,"low":1824,"close":1767,"change":1621,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1767},"2025-11-26",63.147,62.79,0.79,12700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1407,"volume":1708,"transactions":9,"vwap":1832},"2025-11-25",62.0099983,62.74,61.62,62.573,0.372,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":849,"volume":1841,"transactions":9,"vwap":1839},"2025-11-24",61.7,62.26,61.625,62.201,0.959,50700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":989,"volume":1849,"transactions":9,"vwap":1847},"2025-11-21",60.93,61.87,60.69,61.242,0.56,22800,{"date":1851,"open":1431,"high":1429,"low":1852,"close":1853,"change":1854,"percent_change":1567,"volume":1855,"transactions":9,"vwap":1853},"2025-11-20",60.58,60.682,-0.868,19300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1352,"change":1861,"percent_change":1685,"volume":1661,"transactions":9,"vwap":1352},"2025-11-19",61.37,62.16,61.32,0.23,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1860,"change":1456,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1860},"2025-11-18",61.47,61.61,60.8,-0.97,19000,{"date":1870,"open":1871,"high":1506,"low":1872,"close":1412,"change":1873,"percent_change":1874,"volume":1616,"transactions":9,"vwap":1412},"2025-11-17",62.21,61.58,-0.377,-0.61,{"date":1876,"open":1366,"high":1405,"low":1877,"close":1878,"change":1879,"percent_change":1808,"volume":1880,"transactions":9,"vwap":1878},"2025-11-14",61.39,62.297,0.103,20900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-13",62.8,63.071999,62.14,62.194,-1.366,-2.15,15300,{"date":1891,"open":1892,"high":1559,"low":1495,"close":1559,"change":167,"percent_change":761,"volume":798,"transactions":9,"vwap":1559},"2025-11-12",63.397,{"date":1894,"open":1514,"high":1519,"low":1895,"close":1519,"change":285,"percent_change":552,"volume":1522,"transactions":9,"vwap":1519},"2025-11-11",62.98,{"date":1897,"open":1431,"high":1496,"low":1830,"close":1496,"change":1898,"percent_change":121,"volume":889,"transactions":9,"vwap":1496},"2025-11-10",1.31,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1050,"percent_change":684,"volume":1904,"transactions":9,"vwap":1902},"2025-11-07",61.79,62.099998,61.24,17300,{"date":1906,"open":1907,"high":1907,"low":1358,"close":1885,"change":22,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1885},"2025-11-06",62.97,-1.4,12200,{"date":1911,"open":1824,"high":1564,"low":1824,"close":1912,"change":1913,"percent_change":1914,"volume":1575,"transactions":9,"vwap":1912},"2025-11-05",63.02,0.303,0.48,{"date":1916,"open":1800,"high":1795,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-04",62.7,62.717,-0.913,-1.43,17800,{"date":1923,"open":1565,"high":1765,"low":1924,"close":1925,"change":569,"percent_change":1266,"volume":1926,"transactions":9,"vwap":1925},"2025-11-03",63.352,63.63,24200,{"date":1928,"open":1625,"high":1929,"low":1481,"close":1773,"change":1508,"percent_change":253,"volume":1734,"transactions":9,"vwap":1773},"2025-10-31",63.67,{"date":1931,"open":1932,"high":1689,"low":1496,"close":1501,"change":1933,"percent_change":1184,"volume":1331,"transactions":9,"vwap":1501},"2025-10-30",63.76,-0.304,{"date":1935,"open":1696,"high":1563,"low":1936,"close":1937,"change":1938,"percent_change":285,"volume":1770,"transactions":9,"vwap":1937},"2025-10-29",63.61,63.794,0.018,{"date":1940,"open":1220,"high":1479,"low":1794,"close":1941,"change":1942,"percent_change":924,"volume":1943,"transactions":9,"vwap":1941},"2025-10-28",63.776,0.405,40200,{"date":1945,"open":1779,"high":1757,"low":1818,"close":1757,"change":1946,"percent_change":1947,"volume":1889,"transactions":9,"vwap":1757},"2025-10-27",0.901,1.44,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":841,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-24",62.51,62.595,62.43,62.47,0.66,17600,{"date":1957,"open":1958,"high":1249,"low":1959,"close":1960,"change":797,"percent_change":1961,"volume":1301,"transactions":9,"vwap":1960},"2025-10-23",61.85,61.67,62.060001,0.68,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":157,"volume":1969,"transactions":9,"vwap":1967},"2025-10-22",61.95,62.073002,61.31,61.64,-0.26,22200,{"date":1971,"open":1972,"high":1359,"low":1973,"close":1367,"change":1974,"percent_change":586,"volume":1975,"transactions":9,"vwap":1367},"2025-10-21",61.94,61.77,-0.063,13800,{"date":1977,"open":1836,"high":1978,"low":1836,"close":1979,"change":1980,"percent_change":1954,"volume":1981,"transactions":9,"vwap":1979},"2025-10-20",61.97,61.963,0.404,2700,{"date":1983,"open":1984,"high":1366,"low":1984,"close":1985,"change":371,"percent_change":1986,"volume":1656,"transactions":9,"vwap":1985},"2025-10-17",60.84,61.559,0.93,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1183,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-16",61.48,61.59,60.81,60.994,-0.52,8100,{"date":1996,"open":1351,"high":1997,"low":1998,"close":1966,"change":858,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1966},"2025-10-15",61.605,60.853,0.39,7200,{"date":2002,"open":1852,"high":2003,"low":1852,"close":2004,"change":2005,"percent_change":996,"volume":1111,"transactions":9,"vwap":2004},"2025-10-14",61.16,61.07,-0.136,{"date":2007,"open":1406,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1668,"transactions":9,"vwap":2010},"2025-10-13",61.21,61.029999,61.206,0.852,1.41,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":1418,"transactions":9,"vwap":2016},"2025-10-10",62.17,60.354,-1.476,-2.39,{"date":2020,"open":1399,"high":1399,"low":2021,"close":2022,"change":243,"percent_change":1347,"volume":1635,"transactions":9,"vwap":2022},"2025-10-09",61.8,61.83,{"date":2024,"open":1964,"high":2025,"low":2026,"close":1829,"change":858,"percent_change":1999,"volume":1955,"transactions":9,"vwap":1829},"2025-10-08",62.07,61.81,{"date":2028,"open":2015,"high":2029,"low":1239,"close":1973,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1973},"2025-10-07",62.29,-0.438,-0.7,1072000,{"date":2034,"open":2035,"high":2036,"low":1845,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-06",62.049999,62.208,0.528,0.86,20000,{"date":2041,"open":2021,"high":1829,"low":1831,"close":1374,"change":730,"percent_change":1813,"volume":2042,"transactions":9,"vwap":1374},"2025-10-03",599200,{"date":2044,"open":1845,"high":1972,"low":2045,"close":2046,"change":2047,"percent_change":695,"volume":2048,"transactions":9,"vwap":2046},"2025-10-02",61.5,61.82,0.125,41600,{"date":2050,"open":2004,"high":1382,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-01",61,61.695,0.35,0.57,123500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":1691,"volume":2062,"transactions":9,"vwap":2059},"2025-09-30",60.96,61.345,60.86,0.385,122800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2058,"change":857,"percent_change":232,"volume":2068,"transactions":9,"vwap":2058},"2025-09-29",60.99,61.18,60.92,159400,{"date":2070,"open":1263,"high":1866,"low":2071,"close":1866,"change":140,"percent_change":2072,"volume":1449,"transactions":9,"vwap":1866},"2025-09-26",60.29,1.15,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":806,"transactions":9,"vwap":2078},"2025-09-25",60.049999,60.327,59.89,60.11,-0.402,-0.66,{"date":2082,"open":2060,"high":1344,"low":1257,"close":2083,"change":2084,"percent_change":1029,"volume":1994,"transactions":9,"vwap":2083},"2025-09-24",60.512,-0.128,{"date":2086,"open":2003,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-23",61.17,60.6,60.64,-0.482,-0.79,18100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":275,"volume":2100,"transactions":9,"vwap":2098},"2025-09-22",60.695,61.13,60.57,61.122,0.432,8900,{"date":2102,"open":2089,"high":2103,"low":2104,"close":1846,"change":304,"percent_change":285,"volume":2105,"transactions":9,"vwap":1846},"2025-09-19",60.73,60.5,13100,{"date":2107,"open":2108,"high":1376,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-18",60.68,60.56,60.67,0.374,0.62,18300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":605,"volume":1119,"transactions":9,"vwap":2119},"2025-09-17",60.28,60.46,60.011002,60.296,-0.049,{"date":2122,"open":2123,"high":2124,"low":2071,"close":2125,"change":2126,"percent_change":253,"volume":1548,"transactions":9,"vwap":2125},"2025-09-16",60.51,60.53,60.345,-0.145,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":1244,"volume":798,"transactions":9,"vwap":2131},"2025-09-15",60.32,60.52,60.49,0.302,{"date":2134,"open":1264,"high":2135,"low":1264,"close":2136,"change":2137,"percent_change":1050,"volume":2138,"transactions":9,"vwap":2136},"2025-09-12",60.33,60.188,-0.022,14900,{"date":2140,"open":2077,"high":2141,"low":2077,"close":2141,"change":2142,"percent_change":2143,"volume":1091,"transactions":9,"vwap":2141},"2025-09-11",60.21,0.635,1.07,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":233,"volume":2100,"transactions":9,"vwap":2148},"2025-09-10",59.74,59.415,59.575,0.215,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":167,"percent_change":695,"volume":2156,"transactions":9,"vwap":2155},"2025-09-09",59.26,59.371,59.11,59.36,4600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":569,"volume":2164,"transactions":9,"vwap":2162},"2025-09-08",59.18,59.311,59.14,59.24,0.172,27200,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1010,"transactions":9,"vwap":2169},"2025-09-05",59.48,58.88,59.068001,-0.462,-0.78,{"date":2173,"open":2161,"high":2174,"low":2175,"close":2176,"change":772,"percent_change":2177,"volume":1809,"transactions":9,"vwap":2176},"2025-09-04",59.56,59.0099983,59.53,0.54,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":797,"percent_change":275,"volume":947,"transactions":9,"vwap":2181},"2025-09-03",59.127,59.21,58.866,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":1043,"volume":2189,"transactions":9,"vwap":2186},"2025-09-02",58.47,58.79,58.269,-0.4,21700,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":805,"percent_change":2195,"volume":903,"transactions":9,"vwap":2194},"2025-08-29",59.52,59.12,59.19,-0.77,{"date":2197,"open":2198,"high":1337,"low":2199,"close":2200,"change":2201,"percent_change":1674,"volume":1490,"transactions":9,"vwap":2200},"2025-08-28",59.6,59.44,59.65,0.041,{"date":2203,"open":2199,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":772,"volume":2208,"transactions":9,"vwap":2206},"2025-08-27",59.62,59.425,59.609,0.192,6900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":1207,"volume":2215,"transactions":9,"vwap":2212},"2025-08-26",59.22,59.417,59.195,0.147,7000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":1813,"percent_change":111,"volume":940,"transactions":9,"vwap":2220},"2025-08-25",59.33,59.49,59.27,{"date":2222,"open":2223,"high":2192,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-08-22",58.59,59.5,0.94,1.61,10900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1028,"percent_change":253,"volume":889,"transactions":9,"vwap":2233},"2025-08-21",58.66,58.685,58.45,58.56,{"date":2235,"open":2236,"high":1296,"low":2237,"close":2238,"change":2239,"percent_change":605,"volume":1133,"transactions":9,"vwap":2238},"2025-08-20",58.694,58.18,58.702,-0.048,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1223,"transactions":9,"vwap":2244},"2025-08-19",59.09,58.7,58.75,-0.35,-0.59,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":1721,"percent_change":52,"volume":2252,"transactions":9,"vwap":2250},"2025-08-18",59,59.099998,58.98,55900,{"date":2254,"open":2152,"high":2152,"low":2255,"close":2256,"change":1527,"percent_change":497,"volume":1449,"transactions":9,"vwap":2256},"2025-08-15",58.95,59.040001,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":242,"volume":1734,"transactions":9,"vwap":2260},"2025-08-14",58.92,59.215,58.85,-0.075,{"date":2264,"open":2250,"high":2265,"low":2266,"close":2265,"change":771,"percent_change":202,"volume":2267,"transactions":9,"vwap":2265},"2025-08-13",59.29,59.02,8700,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":1681,"transactions":9,"vwap":2271},"2025-08-12",58.61,59.07,0.709,1.21,{"date":2275,"open":2230,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":157,"volume":1490,"transactions":9,"vwap":2277},"2025-08-11",58.736,58.361,-0.249,{"date":2280,"open":1283,"high":2281,"low":2282,"close":2270,"change":2283,"percent_change":106,"volume":1418,"transactions":9,"vwap":2270},"2025-08-08",58.62,58.44,0.518,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1184,"volume":806,"transactions":9,"vwap":2288},"2025-08-07",58.63,57.88,58.091999,-0.283,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1050,"volume":2297,"transactions":9,"vwap":2295},"2025-08-06",58.31,58.444,58.14,58.375,-0.025,11200,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":1814,"percent_change":1874,"volume":2303,"transactions":9,"vwap":2302},"2025-08-05",58.74,58.212,58.4,20300,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":1426,"transactions":9,"vwap":2308},"2025-08-04",57.93,58.78,58.76,1.116,1.94,{"date":2312,"open":1297,"high":1297,"low":2313,"close":2314,"change":2315,"percent_change":1417,"volume":2316,"transactions":9,"vwap":2314},"2025-08-01",57.46,57.644,-0.663,13300,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":383,"volume":1849,"transactions":9,"vwap":2320},"2025-07-31",59.35,58.307,-0.503,{"date":2323,"open":2168,"high":2251,"low":2324,"close":2325,"change":1674,"percent_change":167,"volume":2326,"transactions":9,"vwap":2325},"2025-07-30",58.53,58.81,12000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2300,"change":66,"percent_change":2332,"volume":1583,"transactions":9,"vwap":2300},"2025-07-29",58.94,58.985,58.67,-0.09,{"date":2334,"open":2307,"high":2335,"low":1296,"close":2186,"change":2336,"percent_change":324,"volume":2337,"transactions":9,"vwap":2186},"2025-07-28",58.86,-0.008,16000,{"date":2339,"open":2340,"high":2341,"low":2270,"close":2342,"change":2343,"percent_change":432,"volume":2344,"transactions":9,"vwap":2342},"2025-07-25",58.68,58.87,58.798,0.298,6300,{"date":2346,"open":2223,"high":2347,"low":2348,"close":2349,"change":324,"percent_change":866,"volume":2350,"transactions":9,"vwap":2349},"2025-07-24",58.641,58.46,58.5,21200,{"date":2352,"open":2353,"high":1291,"low":2354,"close":1283,"change":2355,"percent_change":222,"volume":2356,"transactions":9,"vwap":1283},"2025-07-23",58.29,58.132,0.377,118600,{"date":2358,"open":2359,"high":2294,"low":2359,"close":2360,"change":2361,"percent_change":116,"volume":1781,"transactions":9,"vwap":2360},"2025-07-22",57.805,58.133,0.177,{"date":2363,"open":1298,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":866,"volume":2367,"transactions":9,"vwap":2365},"2025-07-21",58.21,57.956,-0.014,9600,{"date":2369,"open":2364,"high":2364,"low":2370,"close":2371,"change":2372,"percent_change":1680,"volume":2373,"transactions":9,"vwap":2371},"2025-07-18",57.827,57.97,0.025,15700,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":222,"volume":2380,"transactions":9,"vwap":2378},"2025-07-17",57.66,57.965,57.945,0.375,37600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2384},"2025-07-16",57.47,57.57,57.02,0.245,0.43,17400,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":996,"volume":2092,"transactions":9,"vwap":2392},"2025-07-15",57.839,57.325,-0.125,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":1392,"percent_change":857,"volume":2399,"transactions":9,"vwap":2397},"2025-07-14",57.35,57.45,57.22,11800,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2405,"percent_change":2245,"volume":2406,"transactions":9,"vwap":2404},"2025-07-11",57.12,57.42,57.36,-0.2,51800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1244,"volume":2373,"transactions":9,"vwap":2412},"2025-07-10",57.37,57.585,57.26,57.56,0.285,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":135,"volume":1560,"transactions":9,"vwap":2419},"2025-07-09",57.14,57.41,57.09,57.275,0.336,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":1392,"volume":1975,"transactions":9,"vwap":2425},"2025-07-08",56.89,57.029999,56.939,0.049,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2423,"change":2432,"percent_change":383,"volume":2433,"transactions":9,"vwap":2423},"2025-07-07",57.060001,57.19,56.61,-0.495,39600,{"date":2435,"open":2436,"high":2403,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1004,"transactions":9,"vwap":2437},"2025-07-03",57.21,57.385,0.495,0.87,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2423,"change":2444,"percent_change":1999,"volume":1809,"transactions":9,"vwap":2423},"2025-07-02",56.58,57,0.222,{"date":2446,"open":2431,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":193,"volume":1656,"transactions":9,"vwap":2449},"2025-07-01",56.77,56.495,56.668,-0.212,{"date":2452,"open":2453,"high":2454,"low":2431,"close":2454,"change":2455,"percent_change":1090,"volume":2456,"transactions":9,"vwap":2454},"2025-06-30",56.78,56.88,0.292,22300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1848,"volume":1692,"transactions":9,"vwap":2462},"2025-06-27",56.43,56.71,56.25,56.588,0.313,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":841,"percent_change":150,"volume":1909,"transactions":9,"vwap":2467},"2025-06-26",56.049999,56.275,56.029999,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1820,"volume":2399,"transactions":9,"vwap":2474},"2025-06-25",55.833,55.94,55.81,55.865,0.064,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-06-24",55.5,55.814,55.36,55.801,0.651,1.18,48800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":222,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-06-23",54.47,55.15,54.41,1.19,16900,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":383,"volume":2498,"transactions":9,"vwap":2496},"2025-06-20",55.02,54.44,54.5,-0.474,17500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":145,"volume":1230,"transactions":9,"vwap":2504},"2025-06-18",55.117,55.273,54.94,54.974,-0.102,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":1010,"transactions":9,"vwap":2511},"2025-06-17",55.355,55.37,54.988,55.076,-0.534,-0.96,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":150,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-16",55.33,55.678,55.61,1.33,7500,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-13",55.049999,55.44,54.88,-0.816,-1.47,15500,{"date":2530,"open":2509,"high":2531,"low":2509,"close":2532,"change":2533,"percent_change":1808,"volume":2534,"transactions":9,"vwap":2532},"2025-06-12",55.75,55.696,0.096,36000,{"date":2536,"open":2531,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1508,"volume":1698,"transactions":9,"vwap":2539},"2025-06-11",55.895,55.41,55.6,-0.085,{"date":2542,"open":2543,"high":2531,"low":2543,"close":2544,"change":2545,"percent_change":2112,"volume":2546,"transactions":9,"vwap":2544},"2025-06-10",55.29,55.685,0.345,11900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1780,"percent_change":858,"volume":990,"transactions":9,"vwap":2552},"2025-06-09",55.245,55.38,55.22,55.34,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":1691,"percent_change":2072,"volume":2558,"transactions":9,"vwap":2557},"2025-06-06",55.31,55.09,55.21,4000,{"date":2560,"open":2561,"high":2562,"low":2487,"close":2563,"change":1455,"percent_change":2031,"volume":2564,"transactions":9,"vwap":2563},"2025-06-05",54.86,55.16,54.58,4300,{"date":2566,"open":2523,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1362,"volume":1646,"transactions":9,"vwap":2569},"2025-06-04",55.077999,54.926,54.964,0.084,{"date":2572,"open":2573,"high":2574,"low":2563,"close":2525,"change":116,"percent_change":2054,"volume":2520,"transactions":9,"vwap":2525},"2025-06-03",54.59,55.056,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2201,"percent_change":1515,"volume":2580,"transactions":9,"vwap":2578},"2025-06-02",54.2,54.57,54.18,7400,{"date":2582,"open":2583,"high":2563,"low":2584,"close":2585,"change":2586,"percent_change":253,"volume":1548,"transactions":9,"vwap":2585},"2025-05-30",54.49,54.080002,54.529,-0.131,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1603,"percent_change":1691,"volume":2373,"transactions":9,"vwap":2592},"2025-05-29",54.85,54.89,54.45,54.66,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2596,"change":254,"percent_change":1456,"volume":2267,"transactions":9,"vwap":2596},"2025-05-28",54.75,54.32,{"date":2598,"open":2584,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-27",54.68,54.07,54.65,1.144,2.14,53600,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":1455,"percent_change":401,"volume":2227,"transactions":9,"vwap":2609},"2025-05-23",53.23,53.745,53.506,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":1721,"percent_change":1820,"volume":1522,"transactions":9,"vwap":2614},"2025-05-22",53.83,54.165,53.89,{"date":2616,"open":2617,"high":2618,"low":2612,"close":2612,"change":2091,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2612},"2025-05-21",54.42,54.7,-1.45,25200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2367,"transactions":9,"vwap":2626},"2025-05-20",54.69,54.76,54.38,54.62,-0.31,-0.56,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2632,"change":2633,"percent_change":233,"volume":2634,"transactions":9,"vwap":2632},"2025-05-19",54.12,54.93,0.199,12300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2638,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2638},"2025-05-16",54.55,54.731,54.375,0.517,0.95,28000,{"date":2644,"open":2645,"high":2596,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-05-15",53.91,53.782,54.214,0.311,0.58,38700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1266,"volume":1955,"transactions":9,"vwap":2656},"2025-05-14",53.78,54,53.75,53.903,0.249,{"date":2659,"open":2660,"high":2653,"low":2660,"close":2661,"change":1176,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-13",53.27,53.654,0.78,21800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2667,"change":2669,"percent_change":2670,"volume":798,"transactions":9,"vwap":2667},"2025-05-12",52.99,53.24,52.78,1.648,3.19,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":996,"volume":2678,"transactions":9,"vwap":2676},"2025-05-09",51.82,51.88,51.49,51.592,-0.116,23400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":106,"volume":2686,"transactions":9,"vwap":2684},"2025-05-08",51.67,52.07,51.58,51.708,0.458,19100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":167,"percent_change":1861,"volume":2693,"transactions":9,"vwap":2692},"2025-05-07",51.19,51.34,50.88,51.25,24500,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":111,"percent_change":2700,"volume":1868,"transactions":9,"vwap":2699},"2025-05-06",51.060001,51.47,50.925,51.13,-0.76,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":684,"percent_change":361,"volume":2707,"transactions":9,"vwap":2706},"2025-05-05",51.37,51.787,51.369,51.52,25100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2683,"change":2713,"percent_change":2310,"volume":2714,"transactions":9,"vwap":2683},"2025-05-02",51.42,51.77,51.39,0.98,33800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2719,"change":1603,"percent_change":1961,"volume":2720,"transactions":9,"vwap":2719},"2025-05-01",51,51.33,50.6,43700,{"date":2722,"open":2723,"high":2724,"low":178,"close":2725,"change":684,"percent_change":361,"volume":2726,"transactions":9,"vwap":2725},"2025-04-30",49.59,50.402,50.26,68300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2730,"change":489,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-04-29",49.785,50.32,49.76,0.9,49200,{"date":182,"open":2735,"high":2736,"low":2737,"close":2738,"change":361,"percent_change":253,"volume":2739,"transactions":9,"vwap":2738},49.99,50.040001,49.31,49.87,43600]