[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEGN":3,"homepage-market-summary":28,"stock-historical-VEGN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEGN","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},"US Vegan Climate ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3093,0.245168,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},79.27,80.0999,80.4268,-1.1568,-1.44,3770.001505,82.355,54.615,5807.260183290837,88.9,1780,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},48.37,5222,1905922.306006,61.45,"2025-04-28",[183,186,194,204,214,224,234,244,254,265,274,284,293,303,312,321,331,342,352,362,372,382,390,399,408,418,427,436,447,457,467,476,485,496,506,515,523,533,541,551,560,570,580,589,598,608,618,629,640,649,659,669,680,689,698,708,716,725,733,742,752,761,770,781,790,798,805,813,820,828,836,843,851,857,865,871,877,882,891,900,906,914,922,930,938,945,952,959,966,974,982,990,997,1003,1011,1020,1027,1034,1042,1051,1059,1067,1074,1083,1090,1098,1105,1114,1121,1130,1136,1142,1148,1154,1161,1166,1173,1179,1187,1195,1203,1211,1217,1224,1231,1237,1244,1252,1260,1267,1273,1279,1287,1294,1300,1307,1315,1323,1332,1340,1348,1355,1362,1368,1374,1379,1385,1390,1397,1403,1410,1418,1425,1433,1438,1445,1453,1459,1468,1475,1482,1485,1491,1497,1503,1509,1515,1523,1530,1536,1545,1552,1559,1568,1576,1583,1589,1595,1602,1608,1613,1620,1627,1633,1639,1645,1651,1657,1663,1669,1676,1682,1688,1694,1700,1706,1713,1720,1726,1732,1738,1745,1751,1756,1760,1767,1774,1781,1787,1793,1798,1804,1811,1815,1821,1826,1831,1836,1842,1849,1854,1861,1869,1876,1882,1889,1896,1903,1910,1918,1925,1932,1936,1940,1946,1952,1957,1961,1968,1974,1981,1985,1991,1997,2003,2010,2016,2022,2029,2036,2042,2049,2055,2060,2066,2072,2075,2080,2085,2091,2098,2104,2107,2112,2117,2121,2126,2132,2138,2143,2148,2152,2159,2164,2171,2175,2181,2188,2195,2201,2208,2213,2221,2226,2230,2235,2242,2248,2253,2259,2265,2271,2277,2283,2289,2295,2302,2308,2314,2322,2327,2334,2340,2345,2351,2357,2361,2365,2371,2375,2379,2385,2387,2393,2398,2405,2409,2413,2419,2424,2429,2433,2440,2448,2453,2460,2466,2472,2477,2482,2488,2494,2499,2505,2511,2515,2521,2527,2535,2543,2548,2555,2562,2568,2573,2579,2585,2592,2598,2605,2609,2616,2620,2626,2632,2639,2645,2651,2656,2663,2670,2676,2683,2689,2696],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},116,79.6375,{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":110,"volume":191,"transactions":192,"vwap":193},"2026-10-07",80,80.4884,-0.3125,2377.440455,138,80.2783,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",80.92,81.11,80.7393,0.2371,0.29,2650.218501,148,80.9516,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",80.09,80.58,80.5022,0.3467,0.43,7898.275761,192,80.3909,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",80.43,79.93,80.1555,0.4181,0.52,3226.7794,147,80.1948,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",79.22,79.7374,79,0.6479,0.82,5171.703025,140,79.2955,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",79.3,79.47,79.0895,0.2017,0.26,5230.00866,127,79.2896,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",79.305,78.69,78.8878,0.1993,0.25,1400.173406,109,79.0262,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",79.06,79.17,78,78.6885,-0.7653,-0.96,7114.565841,165,78.7014,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":258,"vwap":273},"2026-09-25",79.67,79.445,79.4538,0.1671,0.21,1520.9462,79.5578,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":252,"vwap":283},"2026-09-24",78.93,79.31,78.7,79.2867,0.0297,0.04,4817.8993,78.8012,{"date":285,"open":286,"high":286,"low":257,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",79.58,79.257,-0.473,-0.59,6219.992085,158,79.4169,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",79.65,79.73,79.4,0.2532,0.32,7380.347,152,79.5261,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",78.52,79.4768,1.8289,2.36,10038.899583,178,78.971,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":230,"volume":318,"transactions":319,"vwap":320},"2026-09-18",77.12,77.6479,77.03,0.6336,4896.008407,134,77.2236,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",76.82,77.17,77.0143,1.2543,1.66,4995.375723,111,77.0868,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",76.39,76.8,75.285,75.76,-0.3137,-0.41,6631.522297,144,76.3915,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",76.2499,76.04,76.0737,-0.4663,-0.61,6257.929908,156,76.1707,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",75.98,76.815,76.54,-0.75,-0.97,8951.945948,205,76.6269,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",77.62,77,77.29,0.6868,0.9,5019.491673,121,77.241,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":21,"volume":379,"transactions":380,"vwap":381},"2026-09-10",76.86,76.89,76.51,76.6032,-1.1168,1513.7145,110,76.8412,{"date":383,"open":258,"high":258,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",77.72,-0.2403,-0.31,3036.942404,122,77.8872,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":240,"volume":396,"transactions":397,"vwap":398},"2026-09-08",78.2,78.3,77.9603,0.2052,4931.575035,177,78.239,{"date":400,"open":364,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",77.7551,77.5384,0.8471,1.1,3856.250894,155,77.5701,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",76.41,76.908,76.1524,0.6582,0.86,1940.073213,131,76.6273,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":51,"volume":424,"transactions":425,"vwap":426},"2026-09-02",76.22,76.2498,75.8399,0.076,2394.370151,119,76.1041,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":397,"vwap":435},"2026-09-01",76.61,76.095,76.1738,-1.244,-1.61,3056.29555,76.3832,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",77.26,77.53,77.1689,77.4178,0.0471,0.06,5040.650411,195,77.3112,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",78.02,77.355,77.3707,-0.8663,-1.11,2236.863238,104,77.6104,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",77.96,78.237,77.76,1.2215,1.59,8732.85163,120,77.9484,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":455,"vwap":475},"2026-08-26",76.57,77.07,77.0155,0.3087,0.4,4570.5606,76.9431,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":416,"vwap":484},"2026-08-25",76.9,76.465,76.7068,0.4568,0.6,2661.418924,76.6688,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",76.55,76.555,76.2396,76.25,-0.8846,-1.15,2436.98401,143,76.4057,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",77.3,76.7178,77.1346,0.3512,0.46,6158.37965,135,76.9021,{"date":507,"open":508,"high":355,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",76.65,76.7834,-0.0575,-0.07,2180.812362,105,76.7461,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":370,"vwap":522},"2026-08-19",78.54,76.8409,-0.8191,-1.05,6104.34303,77.2869,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":465,"vwap":532},"2026-08-18",78.01,78.195,77.58,77.66,-1.7284,-2.18,3630.0161,77.862,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":200,"volume":539,"transactions":291,"vwap":540},"2026-08-17",79.33,79.736905,79.3884,0.2258,5971.718151,79.518,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",79.74,78.94,79.1626,-0.2331,-0.29,5040.678802,142,79.1461,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":513,"vwap":559},"2026-08-13",78.79,79.59,79.3957,0.9688,1.24,1634.592346,79.2608,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":416,"vwap":569},"2026-08-12",78.585,78.67,78.425,78.4269,1.0526,1.36,2434.014598,78.5629,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",78.04,77.1,77.3743,-0.1057,-0.14,5360.685756,139,77.6925,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",77.7363,77.48,-0.2699,-0.35,2305.424939,283,77.6848,{"date":590,"open":591,"high":591,"low":583,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",78.15,77.7499,0.4499,0.58,1774.9275,112,77.6903,{"date":599,"open":600,"high":601,"low":602,"close":498,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",77.01,77.51,76.21,-0.81,-1.04,10920.185854,132,77.1687,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":585,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",78.495,78.74,78.07,78.11,-0.45,3483.698566,154,78.4913,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",77.39,78.58,77.3899,78.46,2.7055,3.57,5016.714144,153,78.087,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",74.69,75.97,74.48,75.7545,0.7045,0.94,5946.916125,188,75.207,{"date":641,"open":420,"high":420,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",75.015,75.05,0.2099,0.28,3425.10789,164,75.089,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":184,"vwap":658},"2026-07-30",74.13,74.99,74.1299,74.8401,2.6512,3.67,6124.998378,74.7509,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",74.03,74.06,72.1889,-1.8611,-2.51,5698.380692,186,73.4289,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",74.19,74.25,73.045,74.05,-0.9125,-1.22,7437.913976,167,73.9421,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":638,"vwap":688},"2026-07-27",76.1,74.355,74.9625,-0.3281,-0.44,5474.668051,74.9978,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":578,"vwap":697},"2026-07-24",76.36,75.2,75.2906,-0.9044,-1.19,3249.948608,75.7976,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":406,"vwap":707},"2026-07-23",76.18,76.88,76.16,76.195,-0.925,-1.2,5078.554782,76.2973,{"date":709,"open":710,"high":711,"low":710,"close":314,"change":712,"percent_change":713,"volume":714,"transactions":202,"vwap":715},"2026-07-22",76.62,77.24,-0.1363,-0.18,6884.8069,77.0876,{"date":717,"open":718,"high":438,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",77.02,77.2563,1.9983,2.66,6796.752042,150,77.1797,{"date":726,"open":602,"high":602,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",75.258,-0.092,-0.12,2739.592684,176,75.8023,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":723,"vwap":741},"2026-07-17",74.56,76.09,75.35,-0.71,-0.93,4084.371549,75.3689,{"date":743,"open":744,"high":508,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",76.44,75.72,76.06,-1.2996,-1.68,11633.893934,193,76.167,{"date":753,"open":754,"high":754,"low":376,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",79.14,77.3596,-1.2204,-1.55,8355.401646,169,77.2695,{"date":762,"open":763,"high":764,"low":765,"close":621,"change":766,"percent_change":767,"volume":768,"transactions":350,"vwap":769},"2026-07-14",78.75,78.78,78.53,0.6793,0.87,2749.091666,78.6778,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-13",78.1,78.48,77.69,77.9007,-1.4603,-1.84,12547.640047,221,77.9967,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",78.915,79.45,78.89,79.361,0.127,0.16,4400,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",78.99,79.83,79.234,1.604,2.07,19100,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":502,"volume":804,"transactions":9,"vwap":801},"2026-07-08",76.94,77.63,76.461,0.352,4300,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",77.61,76.6,77.278,-1.932,-2.44,5400,{"date":814,"open":544,"high":815,"low":276,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",79.94,79.21,1.148,1.47,24300,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",79.9,77.49,78.061996,-2.072,-2.59,7500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":826,"volume":835,"transactions":9,"vwap":833},"2026-07-01",80.66,80.83,80.089996,80.134,-2.128,3000,{"date":837,"open":838,"high":23,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",81.5,82.262,1.825,2.27,5500,{"date":844,"open":845,"high":846,"low":621,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",79.2,80.44,80.437,1.832,2.33,6500,{"date":852,"open":816,"high":853,"low":854,"close":854,"change":855,"percent_change":777,"volume":856,"transactions":9,"vwap":854},"2026-06-26",79.23,78.605,-1.476,1900,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",80.75,79.32,80.081001,1.641,2.09,8500,{"date":866,"open":228,"high":228,"low":774,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",78.44,-0.292,-0.37,7800,{"date":872,"open":773,"high":860,"low":773,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",78.732,-2.769,-3.4,6100,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":134,"percent_change":149,"volume":789,"transactions":9,"vwap":881},"2026-06-22",81.93,81.07,81.501,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",81,81.059998,80.68,80.911,2.013,2.55,3100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",79.89,80.11,78.85,78.898,-0.272,-0.34,5700,{"date":901,"open":902,"high":902,"low":257,"close":257,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":257},"2026-06-16",81.010002,-1.57,-1.94,4800,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",80.39,80.86,80.74,2.307,2.94,5000,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",77.74,78.59,78.433,0.893,1.15,3600,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-06-11",75.4,77.54,75.235,2.705,3.61,4200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":913,"transactions":9,"vwap":935},"2026-06-10",75.5,76.83,74.76,74.835,-1.105,-1.46,{"date":939,"open":940,"high":459,"low":941,"close":942,"change":943,"percent_change":520,"volume":944,"transactions":9,"vwap":942},"2026-06-09",77.31,74.010002,75.94,-0.804,5200,{"date":946,"open":947,"high":527,"low":948,"close":949,"change":950,"percent_change":951,"volume":929,"transactions":9,"vwap":949},"2026-06-08",77.15,76.58,76.744,1.222,1.62,{"date":953,"open":954,"high":954,"low":932,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",78.019997,75.522,-4.035,-5.07,10000,{"date":960,"open":961,"high":822,"low":528,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",78.88,79.557,-0.609,-0.76,11500,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",80.98,79.765,80.166,-0.513,-0.64,4700,{"date":975,"open":976,"high":910,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",79.97,79.69,80.679,0.862,1.08,10200,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",78.49,79.99,79.817,1.587,2.03,7100,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":812,"transactions":9,"vwap":993},"2026-05-29",77.84,78.23,77.775,1.516,1.98,{"date":998,"open":602,"high":365,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":989,"transactions":9,"vwap":1000},"2026-05-28",75.85,76.714,0.638,0.84,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",76.67,75.65,76.075996,0.102,0.13,4000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",75.15,76.07,74.772,75.974,2.126,2.88,10600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":929,"transactions":9,"vwap":1024},"2026-05-22",73.89,74.18,73.848,0.554,0.76,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",72.21,73.294,0.771,1.06,2200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-20",71.96,72.523,71.8,1.353,1.9,2900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",70.89,71.97,70.62,71.17,-0.478,-0.67,7300,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",72.72,70.88,71.648,-0.453,-0.63,4900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",72.18,72.34,72.101,-1.329,-1.81,1400,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":230,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-14",73.25,73.765,73.43,1.13,2300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",72.62,72.99,72.059998,72.61,0.446,0.62,5100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":358,"volume":973,"transactions":9,"vwap":1088},"2026-05-12",72.32,72.38,71.25,72.164,-0.706,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":368,"volume":1097,"transactions":9,"vwap":1095},"2026-05-11",72.648,73.089996,72.519,72.87,0.648,11100,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",71.019997,72.222,2.21,3.16,1600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",70.24,70.25,69.82,70.012001,-0.383,-0.54,5800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1058,"transactions":9,"vwap":1117},"2026-05-06",70,70.395,69.8,1.465,2.13,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",68.47,69.00099945,68.415,68.93,1.347,1.99,3800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":788,"volume":1113,"transactions":9,"vwap":1134},"2026-05-04",67.33,68,67.583,0.105,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1072,"volume":842,"transactions":9,"vwap":1140},"2026-05-01",66.63,67.56,67.478,0.751,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1033,"transactions":9,"vwap":1145},"2026-04-30",66.089996,66.727,0.778,1.18,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":404,"volume":1153,"transactions":9,"vwap":1151},"2026-04-29",65.66,65.949,0.716,1100,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":921,"transactions":9,"vwap":1158},"2026-04-28",64.91,65.492,65.233,-0.776,-1.18,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":271,"volume":789,"transactions":9,"vwap":1164},"2026-04-27",65.82,66.0090027,0.14,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":951,"volume":1082,"transactions":9,"vwap":1171},"2026-04-24",65.55,65.88,65.37,65.869,1.048,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":520,"volume":890,"transactions":9,"vwap":1177},"2026-04-23",65.28,64.61,64.821,-0.689,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-04-22",64.95,65.51,64.81,1.147,1.78,2500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",64.7,64.92,64.363,0.172,0.27,3200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1186,"transactions":9,"vwap":1200},"2026-04-20",64.25,64.32,64.155,64.191,-0.007,-0.01,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-17",64,64.28,64.198,0.767,1.21,7000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":404,"volume":929,"transactions":9,"vwap":1215},"2026-04-16",62.81,63.46,63.431,0.691,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":1032,"volume":1223,"transactions":9,"vwap":1220},"2026-04-15",62.24,62.74,62.099998,0.661,12600,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-14",61.44,62.078999,0.922,1.51,1700,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1184,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-13",59.8,61.157,1.91,2000,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":65,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-10",60.42,59.91,60.0099983,-0.08,4500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1165,"volume":1251,"transactions":9,"vwap":1249},"2026-04-09",59.88,60.11,59.81,60.060001,0.085,6800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":835,"transactions":9,"vwap":1257},"2026-04-08",60.34,60.37,59.824,59.975,1.595,2.73,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":835,"transactions":9,"vwap":1263},"2026-04-07",57.96,58.38,57.735,0.305,0.53,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":502,"percent_change":1272,"volume":1073,"transactions":9,"vwap":1271},"2026-04-06",57.8,58.11,58.075001,0.8,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":482,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",56.615,57.615,0.345,2800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":944,"transactions":9,"vwap":1284},"2026-04-01",57.17,57.59,57.12,57.27,0.772,1.37,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1210,"transactions":9,"vwap":1291},"2026-03-31",55.35,56.52,56.498,1.601,2.92,{"date":1295,"open":1296,"high":1296,"low":24,"close":1297,"change":1298,"percent_change":453,"volume":1299,"transactions":9,"vwap":1297},"2026-03-30",55.96,54.897,-0.618,8000,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1251,"transactions":9,"vwap":1304},"2026-03-27",56.28,55.44,55.515,-1.064,-1.88,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-26",57.24,57.55,56.579,-1.191,-2.06,3300,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-25",58.17,57.68,57.77,0.111,0.19,10900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-24",57.73,57.81,57.56,57.659,-0.5,-0.86,2100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":105,"volume":1339,"transactions":9,"vwap":1337},"2026-03-23",58.71,58.728,57.98,58.159,0.513,3400,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-20",57.97,57.57,57.646,-0.948,-1.62,4600,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-19",57.94,58.594,0.016,0.03,2400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":492,"volume":1361,"transactions":9,"vwap":1359},"2026-03-18",59.22,59.31,58.578,-0.684,22500,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-17",59.262,0.302,0.51,400,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1370,"change":1372,"percent_change":1373,"volume":1010,"transactions":9,"vwap":1370},"2026-03-16",58.96,59.2,0.753,1.29,{"date":1375,"open":1376,"high":1376,"low":1317,"close":1377,"change":1378,"percent_change":65,"volume":1354,"transactions":9,"vwap":1377},"2026-03-13",58.64,58.207,-0.027,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1097,"transactions":9,"vwap":1382},"2026-03-12",58.54,58.234,-0.986,-1.66,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1357,"change":1389,"percent_change":200,"volume":1153,"transactions":9,"vwap":1357},"2026-03-11",59.47,59.12,0.173,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":789,"transactions":9,"vwap":1394},"2026-03-10",59.25,59.711,59.047001,-0.099,-0.17,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1210,"transactions":9,"vwap":1400},"2026-03-09",58.029999,59.146,0.516,0.88,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":748,"volume":1409,"transactions":9,"vwap":1407},"2026-03-06",58.869,59.21,58.63,-1,6000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1242,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-05",59.65,59.87,59.080002,59.63,-0.13,10300,{"date":1419,"open":1420,"high":1421,"low":1387,"close":1422,"change":1423,"percent_change":1424,"volume":1230,"transactions":9,"vwap":1422},"2026-03-04",59.56,59.83,59.71,0.856,1.45,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":161,"volume":1432,"transactions":9,"vwap":1430},"2026-03-03",58.6,59.049999,57.84,58.854,-0.798,6300,{"date":1434,"open":1427,"high":1435,"low":1427,"close":1436,"change":1437,"percent_change":51,"volume":1314,"transactions":9,"vwap":1436},"2026-03-02",59.74,59.652,0.062,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":864,"transactions":9,"vwap":1442},"2026-02-27",59.060001,59.61,59.59,-0.341,-0.57,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-26",60.31,59.32,59.931,-0.157,-0.26,13600,{"date":1454,"open":1455,"high":1455,"low":1421,"close":1456,"change":1457,"percent_change":557,"volume":1458,"transactions":9,"vwap":1456},"2026-02-25",60.19,60.088001,0.738,20700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-24",59.27,59.51,58.79,59.35,0.668,1.14,12400,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-23",59.99,58.682,-1.608,-2.67,27500,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1129,"transactions":9,"vwap":1479},"2026-02-20",60.018002,60.3,60.29,0.38,0.63,{"date":1483,"open":1435,"high":1240,"low":1412,"close":1240,"change":713,"percent_change":1484,"volume":1331,"transactions":9,"vwap":1240},"2026-02-19",-0.3,{"date":1486,"open":1435,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1026,"volume":804,"transactions":9,"vwap":1489},"2026-02-18",60.41,59.64,60.09,0.455,{"date":1492,"open":1462,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":547,"volume":842,"transactions":9,"vwap":1495},"2026-02-17",59.94,59.13,59.635,-0.174,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1193,"volume":856,"transactions":9,"vwap":1501},"2026-02-13",59.67,60.26,59.809,0.164,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1354,"transactions":9,"vwap":1506},"2026-02-12",60.93,59.645,-1.344,-2.2,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":645,"volume":789,"transactions":9,"vwap":1513},"2026-02-11",61.14,60.95,60.989,0.168,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-10",60.98,61.13,60.821,-0.219,-0.36,6600,{"date":1524,"open":1239,"high":1525,"low":1526,"close":1527,"change":1193,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",61.17,60.27,61.040001,0.44,13400,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":876,"transactions":9,"vwap":1533},"2026-02-06",59.69,60.77,1.623,2.74,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-05",59.14,59.41,59.07,59.147,-0.753,-1.26,6200,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1160,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-04",60.72,59.178,59.9,-1.93,15000,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1194,"transactions":9,"vwap":1556},"2026-02-03",62.41,60.5,61.080002,-1.213,-1.95,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-02",61.33,62.59,61.0099983,62.293,0.858,1.4,20800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1186,"transactions":9,"vwap":1573},"2026-01-30",62.0099983,62.014999,61.29,61.435,-0.944,-1.51,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":870,"transactions":9,"vwap":1580},"2026-01-29",62.65,61.36,62.379,0.049,0.08,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1481,"percent_change":1588,"volume":1033,"transactions":9,"vwap":1587},"2026-01-28",62.34,62.19,62.33,1.02,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1066,"transactions":9,"vwap":1592},"2026-01-27",61.799,61.7,-0.339,-0.55,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1528,"volume":1601,"transactions":9,"vwap":1599},"2026-01-26",61.73,62.16,62.039001,0.272,10800,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":869,"volume":890,"transactions":9,"vwap":1606},"2026-01-23",61.89,61.59,61.767,-0.232,{"date":1609,"open":1221,"high":1221,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1104,"transactions":9,"vwap":1610},"2026-01-22",61.999,0.474,0.77,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-21",61.049999,61.525,0.997,1.65,1200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1339,"transactions":9,"vwap":1624},"2026-01-20",60.92,61.225,60.528,-1.292,-2.09,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1600,"percent_change":1528,"volume":1632,"transactions":9,"vwap":1631},"2026-01-16",61.9,61.76,61.82,3900,{"date":1634,"open":1598,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":856,"transactions":9,"vwap":1636},"2026-01-15",62.178,61.548,0.068,0.11,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":686,"volume":1522,"transactions":9,"vwap":1643},"2026-01-14",61.63,61,61.48,-0.27,{"date":1646,"open":1629,"high":1629,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1354,"transactions":9,"vwap":1648},"2026-01-13",61.74,61.75,-0.497,-0.8,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":271,"volume":1041,"transactions":9,"vwap":1655},"2026-01-12",61.6,62.25,62.247,0.129,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1025,"percent_change":368,"volume":1662,"transactions":9,"vwap":1661},"2026-01-09",61.81,62.29,62.118,1300,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1057,"volume":835,"transactions":9,"vwap":1667},"2026-01-08",61.87,61.442,61.564,-0.389,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1331,"transactions":9,"vwap":1673},"2026-01-07",62.12,62.224,61.953,-0.331,-0.53,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1372,"percent_change":1681,"volume":1058,"transactions":9,"vwap":1680},"2026-01-06",61.56,62.31,62.284,1.22,{"date":1683,"open":1684,"high":1659,"low":1685,"close":1686,"change":1490,"percent_change":1687,"volume":989,"transactions":9,"vwap":1686},"2026-01-05",61.565,61.53,61.531,0.74,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1528,"volume":1339,"transactions":9,"vwap":1692},"2026-01-02",61.27,60.88,61.076,0.266,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1230,"transactions":9,"vwap":1697},"2025-12-31",61.28,60.81,-0.58,-0.94,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":511,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-30",61.77,61.39,-0.11,5300,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1416,"volume":1712,"transactions":9,"vwap":1710},"2025-12-29",61.11,61.52,61.46,-0.078,8200,{"date":1714,"open":1715,"high":1605,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1544,"transactions":9,"vwap":1717},"2025-12-26",61.54,61.43,61.538,0.058,0.09,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1643,"change":1724,"percent_change":1725,"volume":835,"transactions":9,"vwap":1643},"2025-12-24",61.099998,61.509,0.3,0.49,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1321,"volume":1731,"transactions":9,"vwap":1729},"2025-12-23",60.87,61.18,0.115,38300,{"date":1733,"open":1734,"high":1556,"low":1728,"close":1735,"change":1736,"percent_change":1402,"volume":1737,"transactions":9,"vwap":1735},"2025-12-22",61.02,61.064999,0.535,76300,{"date":1739,"open":1488,"high":1740,"low":1488,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-19",60.546,60.53,0.97,1.63,6400,{"date":1746,"open":1747,"high":1240,"low":1748,"close":1420,"change":1749,"percent_change":1750,"volume":1186,"transactions":9,"vwap":1420},"2025-12-18",59.76,59.52,0.614,1.04,{"date":1752,"open":1249,"high":1249,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1314,"transactions":9,"vwap":1753},"2025-12-17",58.946,-1.044,-1.74,{"date":1757,"open":1758,"high":1758,"low":1233,"close":1470,"change":1759,"percent_change":1451,"volume":1243,"transactions":9,"vwap":1470},"2025-12-16",60.2,-0.156,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1339,"transactions":9,"vwap":1764},"2025-12-15",60.57,60.139,60.146,-0.423,-0.7,{"date":1768,"open":1709,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-12",61.644,60.569,-1.148,-1.86,5600,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":614,"volume":1780,"transactions":9,"vwap":1778},"2025-12-11",61.26,61.79,61.717,-0.276,2600,{"date":1782,"open":1783,"high":1570,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1278,"transactions":9,"vwap":1784},"2025-12-10",61.372,61.993,0.604,0.98,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1724,"volume":1278,"transactions":9,"vwap":1791},"2025-12-09",61.21,61.539,61.389,0.181,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1711,"percent_change":1416,"volume":812,"transactions":9,"vwap":1797},"2025-12-08",61.64,61.175,61.208,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1612,"volume":856,"transactions":9,"vwap":1802},"2025-12-05",61.24,61.41,61.286,0.469,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":511,"volume":890,"transactions":9,"vwap":1809},"2025-12-04",60.839,60.85,60.62,60.817,-0.04,{"date":1812,"open":1758,"high":1813,"low":1758,"close":1813,"change":1814,"percent_change":230,"volume":1186,"transactions":9,"vwap":1813},"2025-12-03",60.857,0.493,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1725,"volume":1705,"transactions":9,"vwap":1819},"2025-12-02",60.16,60.56,60.364,0.294,{"date":1822,"open":1422,"high":1823,"low":1422,"close":1824,"change":1825,"percent_change":1112,"volume":1129,"transactions":9,"vwap":1824},"2025-12-01",60.44,60.07,-0.324,{"date":1827,"open":1489,"high":1828,"low":1489,"close":1828,"change":1829,"percent_change":1830,"volume":1632,"transactions":9,"vwap":1828},"2025-11-28",60.394,0.268,0.45,{"date":1832,"open":1240,"high":1500,"low":1240,"close":1833,"change":1834,"percent_change":1366,"volume":1835,"transactions":9,"vwap":1833},"2025-11-26",60.126,0.306,2700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":636,"volume":850,"transactions":9,"vwap":1839},"2025-11-25",59.26,59.82,58.74,0.555,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1347,"transactions":9,"vwap":1846},"2025-11-24",58.45,59.33,59.265,1.136,1.95,{"date":1850,"open":1350,"high":1851,"low":1852,"close":1853,"change":1222,"percent_change":920,"volume":1299,"transactions":9,"vwap":1853},"2025-11-21",58.7,57.3,58.129,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1558,"volume":1339,"transactions":9,"vwap":1859},"2025-11-20",59.73,59.765,57.45,57.468,-1.145,{"date":1862,"open":1863,"high":1463,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-19",58.41,58.205,58.613,0.276,0.47,17000,{"date":1870,"open":1844,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1041,"transactions":9,"vwap":1873},"2025-11-18",58.645,58,58.337,-0.403,-0.69,{"date":1877,"open":1878,"high":1879,"low":1840,"close":1840,"change":1880,"percent_change":1881,"volume":944,"transactions":9,"vwap":1840},"2025-11-17",59.49,59.858,-0.786,-1.32,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":576,"volume":1236,"transactions":9,"vwap":1887},"2025-11-14",58.97,59.78,58.67,59.526,-0.084,{"date":1890,"open":1823,"high":1891,"low":1892,"close":1441,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1441},"2025-11-13",60.51,59.58,-1.169,-1.92,7200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1693,"percent_change":1528,"volume":1902,"transactions":9,"vwap":1901},"2025-11-12",60.97,61.060001,60.61,60.779,5900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":713,"volume":1058,"transactions":9,"vwap":1908},"2025-11-11",60.48,60.63,60.24,60.513,-0.107,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1808,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1808},"2025-11-10",60.55,60.729,60.145,0.885,1.48,9800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1416,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-07",59.43,59.735,58.81,-0.22,7700,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1010,"transactions":9,"vwap":1929},"2025-11-06",60.45,59.75,59.865,-0.895,-1.47,{"date":1933,"open":1526,"high":1898,"low":1526,"close":1934,"change":1935,"percent_change":1026,"volume":1010,"transactions":9,"vwap":1934},"2025-11-05",60.76,0.458,{"date":1937,"open":1938,"high":1517,"low":1939,"close":1939,"change":1930,"percent_change":937,"volume":1924,"transactions":9,"vwap":1939},"2025-11-04",60.52,60.302,{"date":1941,"open":1942,"high":1942,"low":1691,"close":1943,"change":1944,"percent_change":1945,"volume":1409,"transactions":9,"vwap":1943},"2025-11-03",61.66,61.197,-0.196,-0.32,{"date":1947,"open":1948,"high":1949,"low":1572,"close":1950,"change":1951,"percent_change":1724,"volume":1712,"transactions":9,"vwap":1950},"2025-10-31",61.47,61.5,61.393,0.183,{"date":1953,"open":1954,"high":1955,"low":1789,"close":1789,"change":1056,"percent_change":1956,"volume":929,"transactions":9,"vwap":1789},"2025-10-30",61.51,61.809,-0.73,{"date":1958,"open":1570,"high":1570,"low":1959,"close":1959,"change":1945,"percent_change":1960,"volume":929,"transactions":9,"vwap":1959},"2025-10-29",61.663,-0.52,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1719,"volume":1347,"transactions":9,"vwap":1966},"2025-10-28",61.97,62.35,61.85,61.983,0.056,{"date":1969,"open":1647,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":913,"transactions":9,"vwap":1970},"2025-10-27",61.927,61.645,0.734,1.2,{"date":1975,"open":1976,"high":1579,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-24",60.965,61.193,0.854,1.42,9700,{"date":1982,"open":1839,"high":1983,"low":1839,"close":1983,"change":1984,"percent_change":594,"volume":1331,"transactions":9,"vwap":1983},"2025-10-23",60.339,0.348,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":604,"volume":1347,"transactions":9,"vwap":1989},"2025-10-22",60.69,59.86,59.991,-0.632,{"date":1992,"open":1993,"high":1994,"low":1478,"close":1995,"change":1996,"percent_change":1193,"volume":1744,"transactions":9,"vwap":1995},"2025-10-21",60.66,60.725,60.623,0.166,{"date":1998,"open":1470,"high":1999,"low":1470,"close":2000,"change":2001,"percent_change":2002,"volume":1780,"transactions":9,"vwap":2000},"2025-10-20",60.479,60.457,0.552,0.92,{"date":2004,"open":2005,"high":2006,"low":1539,"close":2007,"change":2008,"percent_change":2009,"volume":812,"transactions":9,"vwap":2007},"2025-10-17",59.54,59.92,59.905,0.222,0.37,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1698,"volume":1339,"transactions":9,"vwap":2014},"2025-10-16",60.43,59.591,59.683,-0.346,{"date":2017,"open":2018,"high":2019,"low":1422,"close":2020,"change":2021,"percent_change":482,"volume":1780,"transactions":9,"vwap":2020},"2025-10-15",60.28,60.478,60.028999,0.359,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1499,"change":2027,"percent_change":2028,"volume":1432,"transactions":9,"vwap":1499},"2025-10-14",58.9,60,58.822,-0.119,-0.2,{"date":2030,"open":2031,"high":1241,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1033,"transactions":9,"vwap":2033},"2025-10-13",59.77,59.55,59.789,1.029,1.75,{"date":2037,"open":2018,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":1082,"transactions":9,"vwap":2039},"2025-10-10",60.7,58.76,-1.673,-2.77,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1194,"transactions":9,"vwap":2046},"2025-10-09",60.67,60.376,60.433,-0.261,-0.43,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1073,"transactions":9,"vwap":2052},"2025-10-08",60.17,60.694,0.655,1.09,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1329,"volume":1066,"transactions":9,"vwap":2058},"2025-10-07",60.64,60.039001,-0.303,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":1354,"transactions":9,"vwap":2063},"2025-10-06",60.79,60.342,0.331,0.55,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":281,"volume":1243,"transactions":9,"vwap":2070},"2025-10-03",60.14,60.39,60.011002,0.022,{"date":2073,"open":2025,"high":1824,"low":1413,"close":2074,"change":1600,"percent_change":502,"volume":1236,"transactions":9,"vwap":2074},"2025-10-02",59.989,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":210,"volume":1129,"transactions":9,"vwap":2078},"2025-10-01",59.45,59.717,0.255,{"date":2081,"open":1920,"high":1387,"low":1920,"close":2082,"change":2083,"percent_change":2084,"volume":1662,"transactions":9,"vwap":2082},"2025-09-30",59.462,0.043,0.07,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":240,"volume":1041,"transactions":9,"vwap":2089},"2025-09-29",59.53,59.572,59.419,0.152,{"date":2092,"open":2093,"high":1845,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-26",59,59.267,0.248,0.42,3700,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":686,"volume":2103,"transactions":9,"vwap":2101},"2025-09-25",58.65,59.019001,-0.262,1800,{"date":2105,"open":1885,"high":1470,"low":2106,"close":2106,"change":1484,"percent_change":1329,"volume":1339,"transactions":9,"vwap":2106},"2025-09-24",59.281,{"date":2108,"open":2109,"high":2109,"low":1462,"close":2110,"change":2111,"percent_change":738,"volume":1331,"transactions":9,"vwap":2110},"2025-09-23",60.029999,59.581,-0.426,{"date":2113,"open":1462,"high":2114,"low":1920,"close":2114,"change":2115,"percent_change":2116,"volume":1835,"transactions":9,"vwap":2114},"2025-09-22",60.007,0.462,0.78,{"date":2118,"open":2032,"high":1420,"low":2119,"close":2120,"change":240,"percent_change":1528,"volume":1050,"transactions":9,"vwap":2120},"2025-09-19",59.17,59.545,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2079,"percent_change":210,"volume":1082,"transactions":9,"vwap":2125},"2025-09-18",59.029999,59.534,59.285,{"date":2127,"open":2128,"high":2123,"low":2129,"close":2123,"change":2130,"percent_change":1165,"volume":2131,"transactions":9,"vwap":2123},"2025-09-17",58.89,58.85,0.082,3500,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1451,"volume":921,"transactions":9,"vwap":2136},"2025-09-16",59.36,58.789,58.948,-0.152,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":1081,"volume":1278,"transactions":9,"vwap":2141},"2025-09-15",58.92,59.099998,0.362,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":1766,"volume":1194,"transactions":9,"vwap":2146},"2025-09-12",59.15,58.738,-0.413,{"date":2149,"open":1884,"high":1371,"low":1884,"close":2150,"change":2151,"percent_change":482,"volume":850,"transactions":9,"vwap":2150},"2025-09-11",59.151,0.354,{"date":2153,"open":2154,"high":1414,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":944,"transactions":9,"vwap":2156},"2025-09-10",58.78,58.44,58.797,0.763,1.31,{"date":2160,"open":2161,"high":2162,"low":1325,"close":2162,"change":2163,"percent_change":271,"volume":913,"transactions":9,"vwap":2162},"2025-09-09",57.88,58.034,0.122,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":2170,"volume":1251,"transactions":9,"vwap":2167},"2025-09-08",57.79,57.912,57.105,0.409,0.71,{"date":2172,"open":1325,"high":1325,"low":1284,"close":2173,"change":2174,"percent_change":502,"volume":835,"transactions":9,"vwap":2173},"2025-09-05",57.503,0.262,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":1366,"volume":890,"transactions":9,"vwap":2178},"2025-09-04",56.89,57.241,56.755,0.291,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":2187,"volume":1066,"transactions":9,"vwap":2184},"2025-09-03",56.7,56.95,56.67,0.373,0.66,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":2194,"volume":1073,"transactions":9,"vwap":2191},"2025-09-02",56.35,56.577,56.18,-0.505,-0.88,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1330,"volume":929,"transactions":9,"vwap":2199},"2025-08-29",57.385,56.93,57.082001,-0.494,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":1744,"transactions":9,"vwap":2205},"2025-08-28",57.19,57.64,57.576,0.413,0.72,{"date":2209,"open":2210,"high":2203,"low":2210,"close":2211,"change":2212,"percent_change":1830,"volume":1041,"transactions":9,"vwap":2211},"2025-08-27",57,57.163,0.258,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1033,"transactions":9,"vwap":2218},"2025-08-26",56.86,56.97,56.81,56.905,0.103,0.18,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":1521,"volume":1632,"transactions":9,"vwap":2224},"2025-08-25",57.0099983,56.802,-0.208,{"date":2227,"open":2228,"high":1283,"low":2228,"close":2223,"change":2229,"percent_change":1916,"volume":835,"transactions":9,"vwap":2223},"2025-08-22",56.45,0.832,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":144,"percent_change":898,"volume":827,"transactions":9,"vwap":2234},"2025-08-21",56.24,56.060001,56.178,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1396,"volume":2241,"transactions":9,"vwap":2239},"2025-08-20",56.48,55.94,56.368,-0.098,8600,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1650,"volume":1104,"transactions":9,"vwap":2246},"2025-08-19",57.040001,56.437,56.466,-0.454,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":1724,"volume":835,"transactions":9,"vwap":2251},"2025-08-18",56.71,56.92,0.17,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1810,"volume":856,"transactions":9,"vwap":2257},"2025-08-15",56.925,56.64,56.75,-0.023,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":1644,"volume":2264,"transactions":9,"vwap":2262},"2025-08-14",56.74,56.773,-0.153,600,{"date":2266,"open":2177,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":2270,"volume":1619,"transactions":9,"vwap":2267},"2025-08-13",56.926,56.736,0.383,0.68,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1041,"transactions":9,"vwap":2274},"2025-08-12",56.266,56.543,0.664,1.19,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":804,"transactions":9,"vwap":2280},"2025-08-11",56.22,55.879,-0.314,-0.56,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1347,"transactions":9,"vwap":2286},"2025-08-08",56.029999,56.193,0.313,0.56,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":1416,"percent_change":2294,"volume":1331,"transactions":9,"vwap":2292},"2025-08-07",55.79,55.88,55.74,-0.23,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":594,"volume":2301,"transactions":9,"vwap":2298},"2025-08-06",55.75,56.0099983,55.58,0.323,900,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1675,"volume":921,"transactions":9,"vwap":2306},"2025-08-05",56.02,55.588,55.687,-0.295,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":327,"volume":1347,"transactions":9,"vwap":2311},"2025-08-04",55.36,55.982,55.11,0.913,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-01",55.53,54.96,55.069,-1.022,-1.82,9500,{"date":2323,"open":2217,"high":2217,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":835,"transactions":9,"vwap":2324},"2025-07-31",56.091,-0.699,-1.23,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":511,"volume":2131,"transactions":9,"vwap":2332},"2025-07-30",56.9,56.99,56.6,56.79,-0.037,{"date":2335,"open":2336,"high":2337,"low":2332,"close":2338,"change":576,"percent_change":2339,"volume":1073,"transactions":9,"vwap":2338},"2025-07-29",57.14,57.16,56.827,-0.25,{"date":2341,"open":2342,"high":2342,"low":2329,"close":2343,"change":2344,"percent_change":1719,"volume":856,"transactions":9,"vwap":2343},"2025-07-28",57.11,56.967,0.05,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2219,"percent_change":2220,"volume":1230,"transactions":9,"vwap":2350},"2025-07-25",56.82,56.98,56.78,56.917,{"date":2352,"open":2184,"high":2184,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":899,"transactions":9,"vwap":2354},"2025-07-24",56.748,56.814,0.114,0.2,{"date":2358,"open":2359,"high":2183,"low":2360,"close":2183,"change":2220,"percent_change":299,"volume":1113,"transactions":9,"vwap":2183},"2025-07-23",56.57,56,{"date":2362,"open":2363,"high":1290,"low":2363,"close":1290,"change":2364,"percent_change":788,"volume":1033,"transactions":9,"vwap":1290},"2025-07-22",56.3,0.093,{"date":2366,"open":2367,"high":2261,"low":2368,"close":2369,"change":2370,"percent_change":200,"volume":1278,"transactions":9,"vwap":2369},"2025-07-21",56.51,56.101,56.427,0.161,{"date":2372,"open":2373,"high":2373,"low":2279,"close":2273,"change":2374,"percent_change":1923,"volume":1073,"transactions":9,"vwap":2273},"2025-07-18",56.66,-0.122,{"date":2376,"open":2304,"high":2377,"low":2304,"close":2377,"change":2021,"percent_change":2378,"volume":1236,"transactions":9,"vwap":2377},"2025-07-17",56.388,0.64,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":2384,"percent_change":210,"volume":1780,"transactions":9,"vwap":2382},"2025-07-16",55.93,56.028999,55.523,0.239,{"date":2386,"open":2210,"high":2210,"low":2291,"close":2291,"change":1242,"percent_change":576,"volume":1194,"transactions":9,"vwap":2291},"2025-07-15",{"date":2388,"open":2389,"high":2381,"low":2390,"close":2391,"change":2392,"percent_change":645,"volume":929,"transactions":9,"vwap":2391},"2025-07-14",55.65,55.61,55.87,0.156,{"date":2394,"open":2381,"high":2381,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":175,"transactions":9,"vwap":2395},"2025-07-11",55.714,-0.462,-0.82,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1451,"volume":1236,"transactions":9,"vwap":2403},"2025-07-10",56.21,56.41,56.15,56.176,-0.145,{"date":2406,"open":2363,"high":2401,"low":2407,"close":2408,"change":2252,"percent_change":1724,"volume":1773,"transactions":9,"vwap":2408},"2025-07-09",56.13,56.321,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":1353,"percent_change":2344,"volume":1331,"transactions":9,"vwap":2412},"2025-07-08",56.23,56.151,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2194,"volume":1186,"transactions":9,"vwap":2417},"2025-07-07",56.58,56.07,56.121,-0.499,{"date":2420,"open":1302,"high":2256,"low":2421,"close":2422,"change":2423,"percent_change":1750,"volume":1331,"transactions":9,"vwap":2422},"2025-07-03",56.279,56.62,0.584,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":423,"percent_change":1165,"volume":1104,"transactions":9,"vwap":2427},"2025-07-02",55.755,56.035999,55.72,{"date":2430,"open":2292,"high":2431,"low":2293,"close":1296,"change":2432,"percent_change":1704,"volume":1902,"transactions":9,"vwap":1296},"2025-07-01",55.98,-0.063,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":2439,"volume":1066,"transactions":9,"vwap":2436},"2025-06-30",55.83,56.022999,55.705,0.617,1.11,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":210,"volume":2447,"transactions":9,"vwap":2445},"2025-06-27",55.38,55.6,55.07,55.406,0.238,4100,{"date":2449,"open":2312,"high":2450,"low":2451,"close":2450,"change":2452,"percent_change":2207,"volume":842,"transactions":9,"vwap":2450},"2025-06-26",55.168,54.59,0.397,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":804,"transactions":9,"vwap":2457},"2025-06-25",55.0050011,54.77,54.771,-0.154,-0.28,{"date":2461,"open":2451,"high":2462,"low":2451,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-24",54.925,0.988,1.83,1500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":2471,"percent_change":1032,"volume":827,"transactions":9,"vwap":2469},"2025-06-23",53.46,53.937,53.15,0.564,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":686,"volume":856,"transactions":9,"vwap":2475},"2025-06-20",53.91,53.373,-0.237,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":614,"volume":1186,"transactions":9,"vwap":2480},"2025-06-18",54.16,53.61,-0.24,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":972,"volume":2465,"transactions":9,"vwap":2486},"2025-06-17",53.82,54.15,53.85,-0.347,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":1681,"volume":890,"transactions":9,"vwap":2492},"2025-06-16",54.02,54.41,54.197,0.652,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2498,"change":2194,"percent_change":1346,"volume":1073,"transactions":9,"vwap":2498},"2025-06-13",53.72,54.044998,53.545,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":1830,"volume":1354,"transactions":9,"vwap":2503},"2025-06-12",54.18,54.54,54.425,0.245,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2501,"change":2510,"percent_change":144,"volume":1354,"transactions":9,"vwap":2501},"2025-06-11",54.5,54.57,54.049999,-0.103,{"date":2512,"open":2485,"high":2513,"low":2485,"close":2514,"change":1514,"percent_change":115,"volume":1194,"transactions":9,"vwap":2514},"2025-06-10",54.31,54.283,{"date":2516,"open":2509,"high":2517,"low":2509,"close":2518,"change":2519,"percent_change":2520,"volume":1902,"transactions":9,"vwap":2518},"2025-06-09",54.29,54.115,-0.031,-0.06,{"date":2522,"open":2523,"high":2501,"low":2524,"close":2525,"change":2526,"percent_change":636,"volume":1354,"transactions":9,"vwap":2525},"2025-06-06",53.94,53.785,54.146,0.506,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2481,"volume":2534,"transactions":9,"vwap":2532},"2025-06-05",53.68,53.95,53.45,53.64,-0.131,8400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1480,"volume":2542,"transactions":9,"vwap":2540},"2025-06-04",53.9,54.0099983,53.75,53.771,0.204,15800,{"date":2544,"open":2545,"high":2496,"low":2545,"close":2546,"change":2547,"percent_change":2170,"volume":1705,"transactions":9,"vwap":2546},"2025-06-03",53.21,53.567,0.379,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1321,"volume":2447,"transactions":9,"vwap":2553},"2025-06-02",53,53.2,52.63,53.188,0.101,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1202,"volume":899,"transactions":9,"vwap":2560},"2025-05-30",53.02,53.142,52.54,53.087002,-0.005,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":788,"volume":1194,"transactions":9,"vwap":2566},"2025-05-29",53.26,52.98,53.091999,0.086,{"date":2569,"open":2531,"high":2531,"low":2570,"close":2570,"change":2571,"percent_change":2459,"volume":2572,"transactions":9,"vwap":2570},"2025-05-28",53.0060005,-0.149,10400,{"date":2574,"open":2557,"high":2545,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":1632,"transactions":9,"vwap":2576},"2025-05-27",52.618,53.155,1.127,2.17,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":739,"volume":1924,"transactions":9,"vwap":2583},"2025-05-23",51.79,52.29,52.028,-0.487,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":729,"volume":913,"transactions":9,"vwap":2590},"2025-05-22",52.56,52.81,52.44,52.515,-0.065,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":433,"volume":1041,"transactions":9,"vwap":2596},"2025-05-21",53.56,52.435,52.58,-0.861,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":614,"volume":2103,"transactions":9,"vwap":2603},"2025-05-20",53.35,53.512,53.275,53.441,-0.239,{"date":2606,"open":2607,"high":2496,"low":2607,"close":2529,"change":2608,"percent_change":250,"volume":1339,"transactions":9,"vwap":2529},"2025-05-19",52.97,0.132,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":1314,"transactions":9,"vwap":2612},"2025-05-16",53.3,53.548,53.16,0.398,0.75,{"date":2617,"open":2588,"high":2618,"low":2588,"close":2470,"change":2619,"percent_change":2220,"volume":1066,"transactions":9,"vwap":2470},"2025-05-15",53.17,0.097,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":240,"volume":864,"transactions":9,"vwap":2624},"2025-05-14",53.115,52.94,53.053001,0.138,{"date":2627,"open":2628,"high":2565,"low":2629,"close":2630,"change":2631,"percent_change":1786,"volume":1780,"transactions":9,"vwap":2630},"2025-05-13",52.578,52.57,52.915,0.515,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1712,"transactions":9,"vwap":2636},"2025-05-12",52.87,51.92,52.4,1.677,3.31,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":240,"volume":1835,"transactions":9,"vwap":2643},"2025-05-09",50.68,50.868,50.723,0.133,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2649,"change":2650,"percent_change":2270,"volume":1073,"transactions":9,"vwap":2649},"2025-05-08",50.61,51.057999,50.59,0.34,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2654,"change":1165,"percent_change":645,"volume":905,"transactions":9,"vwap":2654},"2025-05-07",50.09,50.25,49.83,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2048,"volume":2131,"transactions":9,"vwap":2661},"2025-05-06",49.81,50.24,49.8,50.11,-0.216,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1451,"volume":1194,"transactions":9,"vwap":2668},"2025-05-05",50.13,50.55,50.12,50.326,-0.132,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":1041,"transactions":9,"vwap":2673},"2025-05-02",50.049999,50.458,0.848,1.71,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":443,"volume":2682,"transactions":9,"vwap":2680},"2025-05-01",50.060001,49.59,49.61,0.031,18800,{"date":2684,"open":2685,"high":2686,"low":177,"close":2686,"change":2687,"percent_change":1867,"volume":2688,"transactions":9,"vwap":2686},"2025-04-30",48.62,49.579,0.231,8900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1366,"volume":1033,"transactions":9,"vwap":2694},"2025-04-29",48.97,49.37,48.92,49.348,0.249,{"date":181,"open":2697,"high":2697,"low":2698,"close":2699,"change":2604,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},49.338,48.54,49.098999,-0.48,6900]