[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VXZ":3,"homepage-market-summary":24,"stock-historical-VXZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VXZ","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},"iPath Series B S&P 500 VIX Mid-Term Futures ETN","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},45.16,44.92,44.75,0.41,0.92,917.010435,62.080002,44.49,15445.198179091632,3.8,2188,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":20,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},64.029999,14617,5335044.742952,-27.56,"2025-04-28",[179,182,190,200,211,222,231,240,250,259,268,276,287,296,306,315,325,334,345,352,362,373,380,388,397,407,415,424,433,442,451,461,470,481,490,500,507,516,526,534,544,553,562,572,580,586,595,605,615,625,635,645,653,660,668,676,686,694,703,711,719,726,735,742,747,753,758,764,770,778,782,787,793,800,808,815,822,828,835,843,850,858,864,870,878,886,893,901,908,915,922,928,934,942,950,959,964,972,979,986,993,1000,1007,1014,1022,1030,1037,1045,1053,1058,1065,1073,1080,1088,1092,1096,1101,1108,1112,1119,1127,1133,1138,1143,1149,1156,1163,1171,1179,1186,1192,1197,1205,1214,1219,1228,1236,1242,1248,1256,1265,1271,1280,1287,1293,1300,1308,1315,1323,1331,1340,1346,1353,1359,1365,1371,1373,1378,1385,1391,1396,1400,1404,1410,1415,1421,1427,1432,1438,1444,1451,1458,1466,1471,1477,1482,1487,1494,1503,1509,1518,1527,1535,1543,1550,1559,1565,1571,1578,1582,1584,1588,1592,1598,1602,1609,1614,1619,1623,1627,1632,1638,1644,1650,1657,1662,1667,1671,1677,1680,1683,1688,1695,1701,1706,1714,1720,1727,1733,1741,1747,1755,1760,1767,1775,1782,1788,1795,1799,1807,1814,1820,1828,1835,1840,1843,1849,1853,1857,1862,1870,1876,1882,1888,1892,1899,1904,1907,1913,1917,1923,1930,1935,1941,1946,1951,1954,1958,1963,1967,1971,1976,1984,1991,1996,2002,2007,2012,2018,2021,2025,2030,2036,2039,2044,2050,2056,2061,2069,2077,2083,2090,2093,2098,2104,2110,2116,2123,2126,2128,2134,2139,2148,2155,2161,2166,2172,2177,2181,2189,2194,2200,2207,2214,2220,2226,2234,2240,2246,2253,2256,2261,2264,2269,2273,2280,2285,2291,2296,2302,2305,2309,2314,2320,2323,2326,2331,2338,2344,2348,2355,2360,2368,2372,2376,2382,2385,2390,2394,2399,2404,2410,2415,2420,2423,2427,2435,2439,2446,2450,2455,2459,2463,2468,2473,2477,2484,2491,2497,2506,2514,2520,2529,2535,2542],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},56,44.9622,{"date":183,"open":184,"high":184,"low":20,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",45.41,0.02,0.04,19120.824063,268,44.5998,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",45.37,44.61,44.73,-0.55,-1.21,5582.661616,217,44.7345,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",45.17,45.3089,45.04,45.28,-0.22,-0.48,4949.688985,213,45.2457,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",45.57,45.63,45.45,45.5,-0.3156,-0.69,8967.295214,234,45.5316,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",46.17,45.8156,0.2256,0.49,3044.948076,168,46.0079,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",45.36,45.59,0.3,0.66,1234.267927,48,45.4117,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",45.475,45.54,45.29,-0.2569,-0.56,608.520066,39,45.4089,{"date":251,"open":213,"high":213,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",45.495,45.5469,-0.0187,-0.04,4812.367091,61,45.5114,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":238,"vwap":267},"2026-09-25",45.23,45.6807,45.5656,-0.2055,-0.45,2077.749,45.5863,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",45.7711,0.2411,0.53,353.594015,51,45.7725,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",45.68,45.745,45.345,45.53,0.19,0.42,14474.658591,264,45.6512,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":218,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",45.71,45.72,45.34,-1.5,12954.105662,314,45.6207,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":265,"volume":303,"transactions":304,"vwap":305},"2026-09-21",45.8,46.09,45.7401,46.03,-0.21,17743.407181,308,46.0081,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":274,"vwap":314},"2026-09-18",46,46.34,46.24,0.1793,0.39,1419.775232,46.225,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",46.07,46.31,46.0607,-0.5893,-1.26,3227.900733,92,46.1899,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":185,"volume":331,"transactions":332,"vwap":333},"2026-09-16",46.42,46.98,46.65,0.01,2994.116842,69,46.7381,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",46.61,46.775,46.53,46.64,-0.06,-0.13,6653.413521,85,46.6602,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":340,"percent_change":341,"volume":349,"transactions":350,"vwap":351},"2026-09-14",47.19,46.7,1753.754715,74,46.8704,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":40,"volume":359,"transactions":360,"vwap":361},"2026-09-11",47.12,47.25,46.73,46.76,-0.6592,23255.320413,142,46.8677,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",47.4194,47.45,47.175,47.4192,0.2402,0.51,6291.826606,81,47.3326,{"date":374,"open":348,"high":355,"low":348,"close":375,"change":376,"percent_change":235,"volume":377,"transactions":378,"vwap":379},"2026-09-09",47.179,0.139,5165.469177,95,47.0093,{"date":381,"open":336,"high":382,"low":383,"close":382,"change":384,"percent_change":17,"volume":385,"transactions":386,"vwap":387},"2026-09-08",47.04,46.52,0.43,5838.951584,88,46.605,{"date":389,"open":390,"high":336,"low":391,"close":336,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",46.56,46.41,-0.32,-0.68,13181.923501,227,46.4556,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":195,"volume":404,"transactions":405,"vwap":406},"2026-09-03",47,47.05,46.735,46.93,-0.26,11407.429508,290,46.8239,{"date":408,"open":409,"high":409,"low":347,"close":347,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",47.325,-0.31,-0.65,1626.420474,54,47.1878,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":167,"percent_change":340,"volume":421,"transactions":422,"vwap":423},"2026-09-01",47.23,47.62,47.2,47.5,42662.209199,131,47.2592,{"date":425,"open":426,"high":426,"low":420,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",48.53,47.53,-0.37,-0.77,1585.178204,66,47.8501,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":330,"percent_change":185,"volume":439,"transactions":440,"vwap":441},"2026-08-28",47.96,48.01,47.77,47.9,75763.909517,330,47.9492,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":218,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",48.2,47.84,47.89,-1.42,68523.990542,460,48.0482,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",48.7999,48.5,48.58,-0.16,-0.33,2662.806164,93,48.6354,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",49,48.74,-0.44,-0.89,2629.308219,126,48.8838,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",49.28,49.35,49.06,49.18,-0.1,-0.2,9453.224323,178,49.1872,{"date":482,"open":483,"high":484,"low":472,"close":472,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",49.5479,49.63,-0.62,-1.24,68753.640403,300,49.5122,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",49.87,49.91,49.75,49.9,0,2667.034618,97,49.8486,{"date":501,"open":502,"high":503,"low":492,"close":495,"change":265,"percent_change":466,"volume":504,"transactions":505,"vwap":506},"2026-08-19",50.03,50.18,4123.85717,76,50.0268,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":456,"percent_change":392,"volume":513,"transactions":514,"vwap":515},"2026-08-18",50.45,50.61,50.26,50.35,33020.140145,226,50.4871,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",50.23,50.51,50.08,0.44,0.88,35839.137761,84,50.2692,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":235,"volume":531,"transactions":532,"vwap":533},"2026-08-14",49.84,50.07,0.151,19699.851289,325,49.9319,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",49.57,50,49.919,0.119,0.24,12793.060813,232,49.8949,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":152,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",50.05,49.755,49.8,-0.84,3157.928622,96,49.8415,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":456,"percent_change":392,"volume":559,"transactions":560,"vwap":561},"2026-08-11",50.295,50.41,50.1,50.22,17656.025581,169,50.3237,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",50.14,50.38,50.1076,0.08,0.16,28134.157097,229,50.2766,{"date":573,"open":574,"high":556,"low":537,"close":575,"change":312,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",50.0463,50.3,0.78,14082.999873,206,50.2733,{"date":581,"open":502,"high":502,"low":582,"close":493,"change":496,"percent_change":496,"volume":583,"transactions":584,"vwap":585},"2026-08-06",49.78,24704.3111,287,49.8967,{"date":587,"open":588,"high":588,"low":589,"close":493,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",50.6,49.74,-0.8,-1.58,20121.3111,261,50.2029,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",50.5,50.71,50.39,0.09,0.18,79812.4091,333,50.4562,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",50.16,50.73,50.62,-0.4,-0.78,31133.3491,218,50.3542,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":255,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",51.19,51.2,50.83,51.02,-0.08,11449.9441,201,50.9634,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",51.3,51.44,51.06,-0.76,-1.47,9451.3111,124,51.2854,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",51.4037,51.82,50.8,0.72,1.41,4548.8181,114,51.3519,{"date":646,"open":618,"high":647,"low":648,"close":649,"change":496,"percent_change":496,"volume":650,"transactions":651,"vwap":652},"2026-07-28",51.21,50.88,51.1,11071.4091,138,51.0519,{"date":654,"open":617,"high":655,"low":620,"close":649,"change":207,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",51.55,-0.93,8407.3491,127,51.2349,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":567,"percent_change":568,"volume":665,"transactions":666,"vwap":667},"2026-07-24",51.46,51.58,51.18,5700.3111,72,51.324,{"date":669,"open":663,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":578,"vwap":675},"2026-07-23",51.99,51.5,0.6444,1.27,55285.9179,51.9041,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",50.82,50.8556,50.7398,0.2841,0.56,1873.9924,70,50.8265,{"date":687,"open":597,"high":609,"low":688,"close":689,"change":690,"percent_change":410,"volume":691,"transactions":692,"vwap":693},"2026-07-21",50.32,50.5715,-0.1585,4629.0904,140,50.4541,{"date":695,"open":696,"high":697,"low":599,"close":608,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",50.52,50.74,-0.5,-0.98,5172.0304,104,50.5766,{"date":704,"open":274,"high":627,"low":705,"close":706,"change":17,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",50.78,51.23,1.83,82883.9924,349,51.1034,{"date":712,"open":529,"high":713,"low":529,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":350,"vwap":718},"2026-07-16",50.501,50.31,0.32,0.64,1733.9924,50.3573,{"date":720,"open":721,"high":512,"low":492,"close":722,"change":32,"percent_change":656,"volume":723,"transactions":724,"vwap":725},"2026-07-15",50.34,49.99,17691.972484,132,50.2343,{"date":727,"open":599,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",50.46,50.17,0.03,0.06,30549.3414,164,50.3703,{"date":736,"open":556,"high":737,"low":738,"close":739,"change":167,"percent_change":340,"volume":740,"transactions":733,"vwap":741},"2026-07-13",50.66,50.305,50.43,10558.0304,50.5559,{"date":743,"open":564,"high":744,"low":745,"close":728,"change":186,"percent_change":567,"volume":746,"transactions":9,"vwap":728},"2026-07-10",50.72,50.09,23300,{"date":748,"open":749,"high":750,"low":537,"close":750,"change":751,"percent_change":521,"volume":752,"transactions":9,"vwap":750},"2026-07-09",50.099998,50.42,0.22,20200,{"date":754,"open":697,"high":697,"low":755,"close":756,"change":61,"percent_change":476,"volume":757,"transactions":9,"vwap":756},"2026-07-08",50.12,50.2,7400,{"date":759,"open":729,"high":696,"low":564,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",50.25,0.07,0.14,10900,{"date":765,"open":537,"high":756,"low":766,"close":503,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":503},"2026-07-06",49.97,-0.18,-0.36,13700,{"date":771,"open":750,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",50.611,50.11,50.36,-0.15,-0.3,12400,{"date":779,"open":588,"high":588,"low":512,"close":519,"change":780,"percent_change":47,"volume":781,"transactions":9,"vwap":519},"2026-07-01",0.05,24500,{"date":783,"open":784,"high":784,"low":785,"close":728,"change":698,"percent_change":699,"volume":786,"transactions":9,"vwap":728},"2026-06-30",51.36,50.29,9900,{"date":788,"open":789,"high":647,"low":648,"close":790,"change":393,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-29",51.060001,50.96,-1.32,60200,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",52.099998,51.64,-0.01,-0.02,2200,{"date":801,"open":796,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",51.69,51.48,51.65,-0.49,-0.94,3500,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",52.21,52.14,-0.431,-0.82,1300,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":162,"volume":821,"transactions":9,"vwap":819},"2026-06-23",53.16,52.5,52.571,0.061,4900,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":767,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-22",52.32,52.51,-0.34,2000,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":485,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-18",53.41,52.56,52.69,-1.16,10500,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",52.61,53.6,53.31,0.37,0.7,34500,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":369,"volume":849,"transactions":9,"vwap":847},"2026-06-16",52.67,52.96,52.94,0.27,10000,{"date":851,"open":852,"high":853,"low":854,"close":845,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":845},"2026-06-15",52.91,52.98,52.55,-0.954,-1.78,16300,{"date":859,"open":413,"high":413,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",53.624,-0.306,-0.57,4100,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":827,"transactions":9,"vwap":867},"2026-06-11",54.501,53.93,-0.969,-1.77,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",54.38,54.901,54.899,0.599,1.1,1900,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",54.0099983,54.94,54.3,0.36,0.67,2900,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":826,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",53.805,53.94,53.57,-0.63,4300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":384,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-05",54.27,54.78,54.084999,54.28,0.8,10800,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":465,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",54.6,53.81,53.85,-0.81,5900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":780,"percent_change":600,"volume":914,"transactions":9,"vwap":913},"2026-06-03",54.43,54.475,54.14,54.29,39100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":477,"percent_change":428,"volume":921,"transactions":9,"vwap":920},"2026-06-02",54.25,54.35,54.125,54.24,11500,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":716,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-01",53.48,54.44,1.19,33100,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":428,"percent_change":393,"volume":933,"transactions":9,"vwap":932},"2026-05-29",53.91,53.49,53.8,6300,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",54.19,53.905,54.17,-0.059,-0.11,5500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":921,"transactions":9,"vwap":947},"2026-05-27",54.478,54.68,54.099998,54.229,-0.501,-0.92,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",54.62,54.74,54.45,54.73,-0.6,-1.08,13900,{"date":960,"open":961,"high":961,"low":962,"close":961,"change":963,"percent_change":369,"volume":900,"transactions":9,"vwap":961},"2026-05-22",55.33,55,0.28,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":806,"volume":971,"transactions":9,"vwap":969},"2026-05-21",55.52,55.56,54.77,55.049999,-0.52,3300,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":106,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-20",55.92,55.421,55.57,-0.7,3200,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":762,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-19",55.68,55.98,55.96,0.25,2700,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":302,"volume":992,"transactions":9,"vwap":989},"2026-05-18",55.77,55.82,55.64,-0.12,5300,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":341,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-15",56.63,55.69,55.94,-0.23,30800,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":776,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",56.29,55.81,56.07,-0.17,3000,{"date":1008,"open":1009,"high":1010,"low":967,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",55.62,56.24,0.82,1.48,27500,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",55.99,55.24,55.42,-0.53,-0.95,23600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1025},"2026-05-11",55.314,55.95,55.3,0.46,0.83,11600,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-08",54.96,55.49,0.6,1.09,17700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":32,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-07",55.11,55.25,54.83,54.89,-0.85,25000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-05-06",55.16,55.36,55.13,-0.54,-0.97,25800,{"date":1054,"open":1047,"high":1055,"low":1047,"close":1055,"change":521,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-05",55.9,0.79,9600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":963,"percent_change":369,"volume":1064,"transactions":9,"vwap":1063},"2026-05-04",55.060001,55.66,54.76,55.46,36200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":540,"volume":1072,"transactions":9,"vwap":1070},"2026-05-01",54.88,55.19,54.63,55.18,0.13,9800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":969,"change":611,"percent_change":1078,"volume":1079,"transactions":9,"vwap":969},"2026-04-30",55.51,55.71,55.040001,-1.4,19400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-04-29",55.47,55.83,55.29,0.34,0.61,1700,{"date":1089,"open":1090,"high":1090,"low":1063,"close":1033,"change":265,"percent_change":590,"volume":1091,"transactions":9,"vwap":1033},"2026-04-28",56.091,17300,{"date":1093,"open":1033,"high":982,"low":1033,"close":997,"change":1094,"percent_change":16,"volume":1095,"transactions":9,"vwap":997},"2026-04-27",0.23,11900,{"date":1097,"open":1098,"high":1099,"low":966,"close":1076,"change":567,"percent_change":762,"volume":1100,"transactions":9,"vwap":1076},"2026-04-24",55.59,55.97,10300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":162,"percent_change":751,"volume":1107,"transactions":9,"vwap":1106},"2026-04-23",55.84,55.844,55.615,55.63,8300,{"date":1109,"open":1110,"high":1083,"low":1110,"close":1075,"change":106,"percent_change":977,"volume":1111,"transactions":9,"vwap":1075},"2026-04-22",55.45,8500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1055,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1055},"2026-04-21",55.28,56.11,0.305,0.55,19700,{"date":1120,"open":1121,"high":1122,"low":1047,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-20",55.181,55.634,55.595,0.515,0.94,14000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":140,"percent_change":826,"volume":1132,"transactions":9,"vwap":1130},"2026-04-17",54.79,55.080002,54.57,33600,{"date":1134,"open":1075,"high":1075,"low":1135,"close":1136,"change":991,"percent_change":206,"volume":1137,"transactions":9,"vwap":1136},"2026-04-16",55.014999,55.27,7500,{"date":1139,"open":952,"high":1110,"low":952,"close":1140,"change":235,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-15",55.39,0.54,6600,{"date":1144,"open":1039,"high":1145,"low":1130,"close":1146,"change":1147,"percent_change":90,"volume":1148,"transactions":9,"vwap":1146},"2026-04-14",55.22,55.09,-0.41,3600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":321,"volume":1155,"transactions":9,"vwap":1153},"2026-04-13",56.34,56.8,55.5,-0.71,5100,{"date":1157,"open":1158,"high":1159,"low":996,"close":1160,"change":1161,"percent_change":312,"volume":1162,"transactions":9,"vwap":1160},"2026-04-10",55.8,56.32,56.21,0.219,8700,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-09",56.64,55.7,55.991,-0.649,-1.15,2100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1165,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-04-08",56.5,56.96,56.23,-2.09,-3.56,25700,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":236,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-07",59.6,58.561,58.73,1.14,14100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1154,"percent_change":196,"volume":1191,"transactions":9,"vwap":1190},"2026-04-06",58.75,58.83,58.07,14500,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":152,"percent_change":1154,"volume":1196,"transactions":9,"vwap":1195},"2026-04-02",60.67,58.78,5000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-01",59.93,60.09,59.2,-1.31,-2.16,20400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-31",60.42,60.98,60,60.51,-1.23,-1.99,12600,{"date":1215,"open":1216,"high":19,"low":1217,"close":1218,"change":341,"percent_change":302,"volume":1155,"transactions":9,"vwap":1218},"2026-03-30",61.275,60.91,61.74,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-27",60.19,61.93,60.185,61.87,2.02,3.38,29500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":863,"transactions":9,"vwap":1233},"2026-03-26",59.0099983,59.945,58.68,59.85,1.15,1.96,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":998,"percent_change":106,"volume":1241,"transactions":9,"vwap":1240},"2026-03-25",58.735,58.555,58.7,7000,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1027,"percent_change":1056,"volume":1247,"transactions":9,"vwap":1246},"2026-03-24",59.040001,58.47,58.93,11800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1245,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1245},"2026-03-23",58.49,58.87,57.73,-1.87,-3.1,21200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",59.34,60.5,59.25,60.34,1.28,2.17,9500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":403,"percent_change":465,"volume":834,"transactions":9,"vwap":1270},"2026-03-19",60.29,60.56,58.92,59.060001,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",58.3,59.49,58.23,59.32,1.747,3.03,11000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":341,"volume":1286,"transactions":9,"vwap":1283},"2026-03-17",57.11,57.573,57.09,-0.077,4600,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":933,"transactions":9,"vwap":1290},"2026-03-16",58.43,57.65,-1.653,-2.79,{"date":1294,"open":1295,"high":1276,"low":1273,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-13",58.84,59.303,0.613,1.04,4800,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-12",58.17,58.8,58.69,1.207,2.1,8200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":631,"volume":1126,"transactions":9,"vwap":1313},"2026-03-11",58.18,58.495,57.47,57.483,-0.857,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1234,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-10",57.43,58.36,56.7,58.34,2.01,7300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1051,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-09",58.655,59.52,56.98,57.19,-1.67,39200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-06",57.26,58.355,57.080002,58.16,2.05,3.65,18900,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1115,"change":83,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1115},"2026-03-05",55.65,56.38,2.04,12500,{"date":1347,"open":1348,"high":981,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":857,"transactions":9,"vwap":1350},"2026-03-04",55.37,54.71,54.99,-0.66,-1.19,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1342,"change":1085,"percent_change":1086,"volume":1358,"transactions":9,"vwap":1342},"2026-03-03",56.28,57.44,55.487,69500,{"date":1360,"open":1055,"high":1361,"low":1362,"close":1363,"change":539,"percent_change":751,"volume":1364,"transactions":9,"vwap":1363},"2026-03-02",56.22,54.56,55.31,14200,{"date":1366,"open":1041,"high":1367,"low":896,"close":1368,"change":1369,"percent_change":1370,"volume":1111,"transactions":9,"vwap":1368},"2026-02-27",55.44,55.191,0.631,1.16,{"date":1372,"open":898,"high":1032,"low":898,"close":1362,"change":312,"percent_change":640,"volume":1137,"transactions":9,"vwap":1362},"2026-02-26",{"date":1374,"open":1375,"high":1376,"low":1377,"close":938,"change":776,"percent_change":195,"volume":1029,"transactions":9,"vwap":938},"2026-02-25",54.328,54.48,54.060001,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":611,"volume":1384,"transactions":9,"vwap":1382},"2026-02-24",54.65,54.040001,54.47,-0.43,10100,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":130,"percent_change":1035,"volume":1390,"transactions":9,"vwap":1389},"2026-02-23",54.26,55.039001,54.9,9200,{"date":1392,"open":955,"high":955,"low":1393,"close":1394,"change":1383,"percent_change":1395,"volume":992,"transactions":9,"vwap":1394},"2026-02-20",53.901,54.31,-0.79,{"date":1397,"open":1398,"high":1032,"low":903,"close":953,"change":1117,"percent_change":1399,"volume":1299,"transactions":9,"vwap":953},"2026-02-19",54.75,1.01,{"date":1401,"open":889,"high":1402,"low":932,"close":936,"change":1403,"percent_change":640,"volume":933,"transactions":9,"vwap":936},"2026-02-18",54.46,0.388,{"date":1405,"open":910,"high":1040,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-17",53.802,-0.558,-1.03,7200,{"date":1411,"open":1398,"high":1412,"low":1413,"close":1414,"change":621,"percent_change":775,"volume":1286,"transactions":9,"vwap":1414},"2026-02-13",55.14,53.79,54.36,{"date":1416,"open":839,"high":1417,"low":839,"close":925,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":925},"2026-02-12",54.54,0.87,1.62,15900,{"date":1422,"open":1423,"high":867,"low":1424,"close":890,"change":731,"percent_change":1425,"volume":1426,"transactions":9,"vwap":890},"2026-02-11",53.26,53.099998,0.11,14400,{"date":1428,"open":852,"high":1429,"low":852,"close":1430,"change":272,"percent_change":170,"volume":1431,"transactions":9,"vwap":1430},"2026-02-10",53.534,53.51,12900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":853,"change":32,"percent_change":1437,"volume":1390,"transactions":9,"vwap":853},"2026-02-09",53.3,53.32,52.82,-0.88,{"date":1439,"open":938,"high":1387,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-06",53.45,-1.36,-2.48,13000,{"date":1445,"open":1446,"high":1041,"low":917,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-05",54.82,54.81,0.85,1.58,13300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":235,"percent_change":682,"volume":1457,"transactions":9,"vwap":1456},"2026-02-04",53.62,54.080002,53.52,53.96,6700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-03",52.89,53.879,53.66,0.81,1.53,9700,{"date":1467,"open":1468,"high":1455,"low":1436,"close":1469,"change":977,"percent_change":1202,"volume":1470,"transactions":9,"vwap":1469},"2026-02-02",53.39,52.85,19200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":798,"percent_change":255,"volume":1476,"transactions":9,"vwap":1474},"2026-01-30",53.33,53.55,52.95,6200,{"date":1478,"open":830,"high":1479,"low":1423,"close":890,"change":1480,"percent_change":1481,"volume":1095,"transactions":9,"vwap":890},"2026-01-29",54.13,0.71,1.34,{"date":1483,"open":1484,"high":1424,"low":1485,"close":1486,"change":185,"percent_change":186,"volume":1196,"transactions":9,"vwap":1486},"2026-01-28",53.025002,52.66,52.86,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":716,"volume":1493,"transactions":9,"vwap":1490},"2026-01-27",52.54,52.84,52.48,0.338,6100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-26",52.28,52.62,52.029999,52.502,0.272,0.52,11200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":568,"percent_change":111,"volume":857,"transactions":9,"vwap":1508},"2026-01-23",52.19,52.42,51.85,52.23,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-22",52.13,52.31,52.02,52.07,-0.38,-0.72,80900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-21",53.049999,53.17,52.38,52.45,-0.99,-1.85,16400,{"date":1528,"open":1430,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-20",54.029999,53.13,53.44,1.008,1.92,26600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1515,"volume":1542,"transactions":9,"vwap":1540},"2026-01-16",52.47,52.81,52.22,52.432,-0.198,14800,{"date":1544,"open":1545,"high":1546,"low":818,"close":1547,"change":207,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-15",52.6,52.71,52.63,-0.9,18800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-14",53,53.56,52.822,53.11,0.65,1.24,17100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":47,"percent_change":282,"volume":1364,"transactions":9,"vwap":1564},"2026-01-13",52.2,52.58,52.18,52.46,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":775,"volume":1036,"transactions":9,"vwap":1569},"2026-01-12",53.060001,52.29,52.36,-0.079,{"date":1572,"open":1573,"high":1574,"low":1496,"close":1575,"change":1576,"percent_change":1577,"volume":757,"transactions":9,"vwap":1575},"2026-01-09",52.93,53.075001,52.439,-0.531,-1,{"date":1579,"open":1580,"high":1468,"low":846,"close":1581,"change":970,"percent_change":1051,"volume":807,"transactions":9,"vwap":1581},"2026-01-08",53.35,52.97,{"date":1583,"open":1435,"high":931,"low":1435,"close":931,"change":384,"percent_change":1463,"volume":992,"transactions":9,"vwap":931},"2026-01-07",{"date":1585,"open":1586,"high":1521,"low":1587,"close":1567,"change":457,"percent_change":485,"volume":1213,"transactions":9,"vwap":1567},"2026-01-06",53.080002,53.040001,{"date":1589,"open":1436,"high":1468,"low":1538,"close":1468,"change":1590,"percent_change":715,"volume":1591,"transactions":9,"vwap":1468},"2026-01-05",0.17,9400,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":698,"volume":877,"transactions":9,"vwap":1596},"2026-01-02",53.25,53.042999,53.22,-0.27,{"date":1599,"open":1521,"high":931,"low":1424,"close":931,"change":1600,"percent_change":1028,"volume":1601,"transactions":9,"vwap":931},"2025-12-31",0.442,13600,{"date":1603,"open":853,"high":1567,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-30",52.813,53.048,-0.152,-0.29,2400,{"date":1610,"open":1611,"high":1612,"low":1538,"close":1612,"change":16,"percent_change":576,"volume":1613,"transactions":9,"vwap":1612},"2025-12-29",53.02,53.2,35400,{"date":1615,"open":1564,"high":1616,"low":1564,"close":1617,"change":282,"percent_change":883,"volume":1618,"transactions":9,"vwap":1617},"2025-12-26",53.029999,52.79,11700,{"date":1620,"open":1512,"high":1545,"low":1512,"close":1545,"change":1621,"percent_change":1622,"volume":1608,"transactions":9,"vwap":1545},"2025-12-24",0.21,0.4,{"date":1624,"open":1625,"high":818,"low":795,"close":1626,"change":780,"percent_change":47,"volume":1618,"transactions":9,"vwap":1626},"2025-12-23",52.17,52.39,{"date":1628,"open":1547,"high":845,"low":1505,"close":1629,"change":1630,"percent_change":1169,"volume":1631,"transactions":9,"vwap":1629},"2025-12-22",52.34,-0.61,27700,{"date":1633,"open":1474,"high":1474,"low":1634,"close":1475,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1475},"2025-12-19",52.88,-1.11,-2.05,28500,{"date":1639,"open":946,"high":1640,"low":1641,"close":1377,"change":195,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1377},"2025-12-18",54.4,53.762,-1.01,24400,{"date":1645,"open":1646,"high":1067,"low":1647,"close":1648,"change":540,"percent_change":521,"volume":1649,"transactions":9,"vwap":1648},"2025-12-17",54.32,54.255,54.61,59700,{"date":1651,"open":1652,"high":1653,"low":913,"close":1654,"change":1655,"percent_change":206,"volume":1656,"transactions":9,"vwap":1654},"2025-12-16",54.84,54.92,54.37,-0.119,27900,{"date":1658,"open":1659,"high":881,"low":1659,"close":1660,"change":1161,"percent_change":1622,"volume":1661,"transactions":9,"vwap":1660},"2025-12-15",54.22,54.489,5800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":895,"change":621,"percent_change":775,"volume":1542,"transactions":9,"vwap":895},"2025-12-12",54.18,55.028999,53.86,{"date":1668,"open":1669,"high":1670,"low":1387,"close":918,"change":991,"percent_change":206,"volume":1476,"transactions":9,"vwap":918},"2025-12-11",54.58,54.7,{"date":1672,"open":1114,"high":1673,"low":1674,"close":1382,"change":1437,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1382},"2025-12-10",55.32,54.267,-1.59,16200,{"date":1678,"open":961,"high":1063,"low":1040,"close":1679,"change":496,"percent_change":496,"volume":1299,"transactions":9,"vwap":1679},"2025-12-09",55.35,{"date":1681,"open":1130,"high":1166,"low":1130,"close":1679,"change":1094,"percent_change":283,"volume":1682,"transactions":9,"vwap":1679},"2025-12-08",15800,{"date":1684,"open":1145,"high":1145,"low":1685,"close":1686,"change":768,"percent_change":411,"volume":1687,"transactions":9,"vwap":1686},"2025-12-05",54.86,55.12,21300,{"date":1689,"open":1690,"high":988,"low":1691,"close":1692,"change":1693,"percent_change":1383,"volume":1694,"transactions":9,"vwap":1692},"2025-12-04",55.4,55.332,55.48,-0.24,6000,{"date":1696,"open":1697,"high":1175,"low":1698,"close":1699,"change":255,"percent_change":1700,"volume":1213,"transactions":9,"vwap":1699},"2025-12-03",56.14,55.569,55.72,-0.07,{"date":1702,"open":1166,"high":1703,"low":1166,"close":1704,"change":185,"percent_change":186,"volume":1705,"transactions":9,"vwap":1704},"2025-12-02",56.0099983,55.76,124000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":891,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-01",56.72,56.82,55.6,55.74,-1.12,46000,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1050,"percent_change":1020,"volume":1719,"transactions":9,"vwap":1718},"2025-11-28",56.55,56.33,56.37,4200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":32,"percent_change":813,"volume":1726,"transactions":9,"vwap":1725},"2025-11-26",57.13,57.23,56.725,56.91,11300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":977,"percent_change":196,"volume":1339,"transactions":9,"vwap":1732},"2025-11-25",57.81,58.35,57.049999,57.38,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-24",59.42,57.95,58.080002,-1.88,-3.14,17000,{"date":1742,"open":1743,"high":1268,"low":1744,"close":1745,"change":1515,"percent_change":891,"volume":1746,"transactions":9,"vwap":1745},"2025-11-21",59.48,59.19,59.96,23200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1261,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1261},"2025-11-20",57.62,60.46,57.56,1.37,2.32,16700,{"date":1756,"open":1757,"high":1757,"low":1189,"close":1758,"change":1147,"percent_change":218,"volume":1759,"transactions":9,"vwap":1758},"2025-11-19",59.66,58.97,5600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":130,"percent_change":170,"volume":1766,"transactions":9,"vwap":1765},"2025-11-18",59.8,60.57,58.64,59.38,20100,{"date":1768,"open":1289,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-17",59.12,58.026001,58.79,0.62,1.07,9100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1302,"change":218,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1302},"2025-11-14",59.37,59.53,57.92,-1.17,8900,{"date":1783,"open":1290,"high":1784,"low":1751,"close":1785,"change":1786,"percent_change":1787,"volume":1526,"transactions":9,"vwap":1785},"2025-11-13",58.89,58.86,1.615,2.82,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1719,"transactions":9,"vwap":1792},"2025-11-12",56.99,57.41,57.245,0.115,0.2,{"date":1796,"open":1797,"high":1722,"low":1798,"close":1722,"change":963,"percent_change":227,"volume":907,"transactions":9,"vwap":1722},"2025-11-11",56.723,56.71,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1642,"volume":1806,"transactions":9,"vwap":1804},"2025-11-10",56.52,57.2,56.2,56.85,-0.581,64400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":857,"transactions":9,"vwap":1811},"2025-11-07",58.040001,58.41,57.431,-0.369,-0.64,{"date":1815,"open":1731,"high":1816,"low":1731,"close":1817,"change":899,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-06",58.099998,57.8,1.4,11400,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-05",58.0099983,56.79,57,-1.22,-2.1,13800,{"date":1829,"open":1310,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1431,"transactions":9,"vwap":1832},"2025-11-04",58.55,57.6,58.22,0.86,1.5,{"date":1836,"open":995,"high":1356,"low":995,"close":1837,"change":312,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-03",57.36,0.68,3800,{"date":1841,"open":1803,"high":1837,"low":1803,"close":1842,"change":1622,"percent_change":1480,"volume":1057,"transactions":9,"vwap":1842},"2025-10-31",56.97,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":312,"percent_change":135,"volume":1848,"transactions":9,"vwap":1846},"2025-10-30",56.305,56.57,56.040001,8400,{"date":1850,"open":1103,"high":1851,"low":1692,"close":1851,"change":1852,"percent_change":1838,"volume":1227,"transactions":9,"vwap":1851},"2025-10-29",56.18,0.38,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1158,"change":1027,"percent_change":1028,"volume":1839,"transactions":9,"vwap":1158},"2025-10-28",55.223,55.819,{"date":1858,"open":1130,"high":1018,"low":1859,"close":1860,"change":428,"percent_change":1351,"volume":1861,"transactions":9,"vwap":1860},"2025-10-27",54.865,55.34,63500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1076,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1076},"2025-10-24",55.58,55.755,55.345,-0.513,-0.91,46500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":956,"volume":978,"transactions":9,"vwap":1874},"2025-10-23",56.479,56.6,56.223,-0.337,{"date":1877,"open":1878,"high":1751,"low":1879,"close":1880,"change":1881,"percent_change":848,"volume":1036,"transactions":9,"vwap":1880},"2025-10-22",56.58,56.36,56.56,0.155,{"date":1883,"open":1884,"high":1885,"low":988,"close":1885,"change":1886,"percent_change":1480,"volume":1887,"transactions":9,"vwap":1885},"2025-10-21",56.15,56.405,0.395,2600,{"date":1889,"open":995,"high":995,"low":1025,"close":1703,"change":1352,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1703},"2025-10-20",-2.08,20300,{"date":1893,"open":1289,"high":1894,"low":1895,"close":1802,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1802},"2025-10-17",58.6,57.02,-1.52,-2.59,15700,{"date":1900,"open":1842,"high":1901,"low":1842,"close":1902,"change":1464,"percent_change":1903,"volume":1502,"transactions":9,"vwap":1902},"2025-10-16",58.819,58.72,2.68,{"date":1905,"open":1173,"high":1906,"low":1173,"close":1328,"change":761,"percent_change":162,"volume":1694,"transactions":9,"vwap":1328},"2025-10-15",57.764,{"date":1908,"open":1751,"high":1817,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":863,"transactions":9,"vwap":1910},"2025-10-14",56.59,57.12,1.08,1.93,{"date":1914,"open":1873,"high":1319,"low":180,"close":1847,"change":591,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1847},"2025-10-13",-2.74,8800,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1749,"change":1921,"percent_change":1922,"volume":1534,"transactions":9,"vwap":1749},"2025-10-10",56.029999,58.353,1.634,2.92,{"date":1924,"open":974,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":162,"volume":1929,"transactions":9,"vwap":1927},"2025-10-09",56.12,55.909,55.986,0.069,1400,{"date":1931,"open":1932,"high":1933,"low":1106,"close":1933,"change":1934,"percent_change":797,"volume":1322,"transactions":9,"vwap":1933},"2025-10-08",55.799,55.917,-0.003,{"date":1936,"open":1937,"high":1938,"low":1937,"close":974,"change":1939,"percent_change":1501,"volume":1940,"transactions":9,"vwap":974},"2025-10-07",55.486,56.014,0.29,31900,{"date":1942,"open":1943,"high":1076,"low":1943,"close":1106,"change":1944,"percent_change":1794,"volume":1945,"transactions":9,"vwap":1106},"2025-10-06",55.26,0.113,15000,{"date":1947,"open":1860,"high":1948,"low":1026,"close":1949,"change":1950,"percent_change":1693,"volume":777,"transactions":9,"vwap":1949},"2025-10-03",55.79,55.517,-0.133,{"date":1952,"open":1412,"high":996,"low":1412,"close":1342,"change":235,"percent_change":1141,"volume":1953,"transactions":9,"vwap":1342},"2025-10-02",14700,{"date":1955,"open":981,"high":981,"low":1956,"close":1679,"change":476,"percent_change":767,"volume":1957,"transactions":9,"vwap":1679},"2025-10-01",55.15,15500,{"date":1959,"open":1960,"high":1961,"low":1860,"close":1110,"change":567,"percent_change":762,"volume":1962,"transactions":9,"vwap":1110},"2025-09-30",55.67,55.73,17600,{"date":1964,"open":1965,"high":967,"low":1686,"close":1348,"change":601,"percent_change":67,"volume":1966,"transactions":9,"vwap":1348},"2025-09-29",55.121,19900,{"date":1968,"open":1919,"high":1969,"low":1068,"close":1068,"change":1712,"percent_change":1212,"volume":1970,"transactions":9,"vwap":1068},"2025-09-26",56.26,3700,{"date":1972,"open":1803,"high":1801,"low":1851,"close":1973,"change":1974,"percent_change":762,"volume":1975,"transactions":9,"vwap":1973},"2025-09-25",56.31,0.076,21900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":805,"volume":1983,"transactions":9,"vwap":1981},"2025-09-24",56.4,56.787,56.216,56.234,-0.276,6900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":984,"percent_change":521,"volume":1990,"transactions":9,"vwap":1989},"2025-09-23",56.02,56.74,55.941,56.51,62800,{"date":1992,"open":1993,"high":1994,"low":1711,"close":1969,"change":16,"percent_change":145,"volume":1995,"transactions":9,"vwap":1969},"2025-09-22",55.93,56.27,34400,{"date":1997,"open":1710,"high":1998,"low":1710,"close":1999,"change":2000,"percent_change":2001,"volume":807,"transactions":9,"vwap":1999},"2025-09-19",55.91,55.85,0.086,0.15,{"date":2003,"open":1033,"high":1999,"low":2004,"close":2005,"change":2006,"percent_change":111,"volume":1264,"transactions":9,"vwap":2005},"2025-09-18",55.465,55.764,0.174,{"date":2008,"open":2009,"high":1803,"low":2010,"close":1098,"change":2011,"percent_change":1329,"volume":1213,"transactions":9,"vwap":1098},"2025-09-17",56.17,55.445,-0.943,{"date":2013,"open":1847,"high":2014,"low":1847,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-16",56.533,0.573,1.02,8600,{"date":2019,"open":1153,"high":983,"low":1033,"close":983,"change":1621,"percent_change":1852,"volume":2020,"transactions":9,"vwap":983},"2025-09-15",29800,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":762,"percent_change":984,"volume":971,"transactions":9,"vwap":2024},"2025-09-12",55.435,55.75,{"date":2026,"open":1948,"high":1158,"low":1110,"close":2027,"change":2028,"percent_change":2029,"volume":1241,"transactions":9,"vwap":2027},"2025-09-11",55.61,-0.614,-1.09,{"date":2031,"open":2032,"high":2033,"low":1925,"close":2034,"change":2035,"percent_change":185,"volume":985,"transactions":9,"vwap":2034},"2025-09-10",56.155,56.332,56.224,0.014,{"date":2037,"open":1978,"high":1716,"low":2038,"close":1160,"change":302,"percent_change":428,"volume":1916,"transactions":9,"vwap":1160},"2025-09-09",56.049999,{"date":2040,"open":1909,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":1051,"volume":1887,"transactions":9,"vwap":2042},"2025-09-08",56.65,56.42,-0.553,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":1161,"percent_change":312,"volume":2049,"transactions":9,"vwap":2048},"2025-09-05",55.89,57.28,56.973,11100,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":1661,"transactions":9,"vwap":2053},"2025-09-04",58.21,56.754,-0.828,-1.44,{"date":2057,"open":2058,"high":2058,"low":1312,"close":2059,"change":2060,"percent_change":195,"volume":1137,"transactions":9,"vwap":2059},"2025-09-03",57.89,57.582,-0.318,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1726,"transactions":9,"vwap":2066},"2025-09-02",58.408,58.42,57.895,57.9,0.74,1.29,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1772,"volume":2076,"transactions":9,"vwap":2074},"2025-08-29",56.78,57.24,56.73,57.16,0.35,35200,{"date":2078,"open":1716,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":465,"volume":2082,"transactions":9,"vwap":2079},"2025-08-28",56.81,56.45,-0.25,5700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1622,"percent_change":1480,"volume":2089,"transactions":9,"vwap":2088},"2025-08-27",57.099998,57.15,56.66,57.060001,7100,{"date":2091,"open":2092,"high":2092,"low":2087,"close":2087,"change":761,"percent_change":162,"volume":1006,"transactions":9,"vwap":2087},"2025-08-26",58.2,{"date":2094,"open":2095,"high":2096,"low":2095,"close":1909,"change":2097,"percent_change":899,"volume":1431,"transactions":9,"vwap":1909},"2025-08-25",56.3,56.595,0.45,{"date":2099,"open":1894,"high":1894,"low":2100,"close":1697,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1697},"2025-08-22",56.060001,-2.551,-4.35,39900,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1141,"volume":1839,"transactions":9,"vwap":2108},"2025-08-21",58.966,58.56,58.691,0.315,{"date":2111,"open":2052,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":762,"volume":1204,"transactions":9,"vwap":2114},"2025-08-20",58.82,57.98,58.376,0.084,{"date":2117,"open":2118,"high":1289,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":999,"transactions":9,"vwap":2120},"2025-08-19",57.743,57.72,58.292,0.292,0.5,{"date":2124,"open":1232,"high":1785,"low":2125,"close":2125,"change":393,"percent_change":833,"volume":1476,"transactions":9,"vwap":2125},"2025-08-18",58,{"date":2127,"open":1320,"high":1232,"low":1822,"close":1232,"change":16,"percent_change":841,"volume":1241,"transactions":9,"vwap":1232},"2025-08-15",{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":840,"volume":1196,"transactions":9,"vwap":2132},"2025-08-14",58.32,57.93,58.27,0.213,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":1425,"percent_change":282,"volume":2138,"transactions":9,"vwap":2137},"2025-08-13",57.4,58.056999,7800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-12",58.38,58.45,57.851,57.947,-0.611,-1.04,10400,{"date":2149,"open":2064,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1794,"volume":2154,"transactions":9,"vwap":2152},"2025-08-11",58.563,58.192,58.558,0.118,3100,{"date":2156,"open":1320,"high":2157,"low":2052,"close":2158,"change":776,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-08",58.624,58.44,-0.51,2300,{"date":2162,"open":2125,"high":2163,"low":2125,"close":2164,"change":1622,"percent_change":135,"volume":2165,"transactions":9,"vwap":2164},"2025-08-07",58.91,58.74,2800,{"date":2167,"open":2168,"high":2168,"low":2169,"close":1320,"change":2170,"percent_change":2171,"volume":1970,"transactions":9,"vwap":1320},"2025-08-06",58.9,58.24,-0.75,-1.27,{"date":2173,"open":1269,"high":2174,"low":2175,"close":2176,"change":111,"percent_change":272,"volume":1887,"transactions":9,"vwap":2176},"2025-08-05",59.363,58.76,59.09,{"date":2178,"open":2179,"high":2179,"low":1188,"close":1195,"change":466,"percent_change":2180,"volume":1983,"transactions":9,"vwap":1195},"2025-08-04",59.33,-1.49,{"date":2182,"open":1778,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-01",60.16,59.315,59.67,1.17,2,15400,{"date":2190,"open":1336,"high":2191,"low":2125,"close":2192,"change":567,"percent_change":762,"volume":2193,"transactions":9,"vwap":2192},"2025-07-31",58.685,58.5,18100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2064,"change":2199,"percent_change":369,"volume":1916,"transactions":9,"vwap":2064},"2025-07-30",58.13,58.481,57.82,0.299,{"date":2201,"open":2202,"high":2052,"low":1802,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-07-29",57.27,58.121,1.06,1.86,18700,{"date":2208,"open":2209,"high":2210,"low":1895,"close":2211,"change":2212,"percent_change":2213,"volume":1322,"transactions":9,"vwap":2211},"2025-07-28",57.32,57.35,57.061001,-0.659,-1.14,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2119,"change":730,"percent_change":780,"volume":2219,"transactions":9,"vwap":2119},"2025-07-25",57.88,57.965,57.48,12200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1383,"percent_change":90,"volume":1759,"transactions":9,"vwap":2225},"2025-07-24",57.78,57.87,57.64,57.69,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1202,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-23",59.138,59.18,58.02,58.12,-2.2,41400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1621,"percent_change":2075,"volume":2188,"transactions":9,"vwap":2239},"2025-07-22",59.5,59.73,59.192,59.43,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":1881,"percent_change":2245,"volume":892,"transactions":9,"vwap":2243},"2025-07-21",58.98,59.22,58.67,0.26,{"date":2247,"open":2248,"high":1777,"low":1270,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-18",59.31,59.064999,-0.435,-0.73,7700,{"date":2254,"open":2179,"high":2236,"low":2255,"close":2236,"change":369,"percent_change":1833,"volume":1111,"transactions":9,"vwap":2236},"2025-07-17",59.049999,{"date":2257,"open":1771,"high":2258,"low":2259,"close":2260,"change":984,"percent_change":384,"volume":849,"transactions":9,"vwap":2260},"2025-07-16",59.92,58.71,58.99,{"date":2262,"open":2092,"high":2164,"low":2263,"close":2164,"change":162,"percent_change":1794,"volume":1759,"transactions":9,"vwap":2164},"2025-07-15",58.19,{"date":2265,"open":2266,"high":2267,"low":1245,"close":2266,"change":1034,"percent_change":2268,"volume":1631,"transactions":9,"vwap":2266},"2025-07-14",58.62,58.63,1.03,{"date":2270,"open":2271,"high":2271,"low":2225,"close":2230,"change":2272,"percent_change":715,"volume":1676,"transactions":9,"vwap":2230},"2025-07-11",58.15,0.185,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":776,"volume":2279,"transactions":9,"vwap":2277},"2025-07-10",58.096001,57.809,57.835,-0.173,3900,{"date":2281,"open":1817,"high":2282,"low":1252,"close":2283,"change":2284,"percent_change":1515,"volume":877,"transactions":9,"vwap":2283},"2025-07-09",58.131,58.0079994,-0.222,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1275,"change":2290,"percent_change":466,"volume":1957,"transactions":9,"vwap":1275},"2025-07-08",58.449,58.48,57.831,-0.525,{"date":2292,"open":2175,"high":2293,"low":2267,"close":2294,"change":2295,"percent_change":283,"volume":849,"transactions":9,"vwap":2294},"2025-07-07",59.29,58.755,0.245,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":61,"percent_change":2301,"volume":1740,"transactions":9,"vwap":2300},"2025-07-03",58.060001,58.52,58.51,-0.09,{"date":2303,"open":2288,"high":2267,"low":1190,"close":2107,"change":1071,"percent_change":751,"volume":2304,"transactions":9,"vwap":2107},"2025-07-02",82100,{"date":2306,"open":1250,"high":2307,"low":1310,"close":1289,"change":167,"percent_change":61,"volume":2308,"transactions":9,"vwap":1289},"2025-07-01",58.61,3400,{"date":2310,"open":2196,"high":2311,"low":2231,"close":2311,"change":2312,"percent_change":1117,"volume":2313,"transactions":9,"vwap":2311},"2025-06-30",58.46,0.321,4700,{"date":2315,"open":2066,"high":2316,"low":1817,"close":2317,"change":2318,"percent_change":2097,"volume":2319,"transactions":9,"vwap":2317},"2025-06-27",58.213,58.139,0.259,5400,{"date":2321,"open":1822,"high":1822,"low":2322,"close":2216,"change":465,"percent_change":2170,"volume":849,"transactions":9,"vwap":2216},"2025-06-26",57.75,{"date":2324,"open":1302,"high":2192,"low":1816,"close":2130,"change":2325,"percent_change":207,"volume":1196,"transactions":9,"vwap":2130},"2025-06-25",-0.28,{"date":2327,"open":1188,"high":1188,"low":2328,"close":1894,"change":2329,"percent_change":2330,"volume":1957,"transactions":9,"vwap":1894},"2025-06-24",58.39,-1.53,-2.54,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":826,"volume":777,"transactions":9,"vwap":2336},"2025-06-23",60.39,60.93,59.88,60.13,-0.208,{"date":2339,"open":2340,"high":1207,"low":2341,"close":2342,"change":2343,"percent_change":1480,"volume":827,"transactions":9,"vwap":2342},"2025-06-20",59.905,59.861,60.338,0.428,{"date":2345,"open":2333,"high":2346,"low":1276,"close":2347,"change":862,"percent_change":806,"volume":1241,"transactions":9,"vwap":2347},"2025-06-18",60.74,59.91,{"date":2349,"open":2350,"high":2351,"low":2347,"close":2352,"change":876,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-17",60.104,60.92,60.48,1.85,17500,{"date":2356,"open":2357,"high":2357,"low":1295,"close":1765,"change":2358,"percent_change":2359,"volume":1493,"transactions":9,"vwap":1765},"2025-06-16",59.55,-1.64,-2.69,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2363},"2025-06-13",60.28,61.02,59.54,1.808,3.05,24100,{"date":2369,"open":1765,"high":1743,"low":1784,"close":2370,"change":2371,"percent_change":312,"volume":892,"transactions":9,"vwap":2370},"2025-06-12",59.212,0.232,{"date":2373,"open":2307,"high":2374,"low":2142,"close":2242,"change":2375,"percent_change":67,"volume":763,"transactions":9,"vwap":2242},"2025-06-11",59.075001,0.192,{"date":2377,"open":1195,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":798,"volume":907,"transactions":9,"vwap":2380},"2025-06-10",59.029999,58.53,58.788,-0.012,{"date":2383,"open":1240,"high":1784,"low":1289,"close":1303,"change":621,"percent_change":2384,"volume":1591,"transactions":9,"vwap":1303},"2025-06-09",-0.14,{"date":2386,"open":2255,"high":2255,"low":2387,"close":2388,"change":549,"percent_change":2389,"volume":1241,"transactions":9,"vwap":2388},"2025-06-06",58.66,58.88,-1.41,{"date":2391,"open":2392,"high":1762,"low":2142,"close":2393,"change":1034,"percent_change":1399,"volume":1591,"transactions":9,"vwap":2393},"2025-06-05",59.105,59.72,{"date":2395,"open":2396,"high":1769,"low":2299,"close":1769,"change":2397,"percent_change":130,"volume":2398,"transactions":9,"vwap":1769},"2025-06-04",58.65,0.345,22500,{"date":2400,"open":2293,"high":1276,"low":2401,"close":2402,"change":2403,"percent_change":1051,"volume":907,"transactions":9,"vwap":2402},"2025-06-03",58.57,58.775,-0.575,{"date":2405,"open":2406,"high":2237,"low":2407,"close":2408,"change":2409,"percent_change":601,"volume":2017,"transactions":9,"vwap":2408},"2025-06-02",59.58,59.053001,59.35,0.107,{"date":2411,"open":2248,"high":2412,"low":2255,"close":2413,"change":2414,"percent_change":963,"volume":1591,"transactions":9,"vwap":2413},"2025-05-30",60.029999,59.243,0.163,{"date":2416,"open":1190,"high":2417,"low":1190,"close":2418,"change":1085,"percent_change":2419,"volume":933,"transactions":9,"vwap":2418},"2025-05-29",59.11,59.080002,0.58,{"date":2421,"open":2422,"high":1188,"low":2132,"close":2164,"change":640,"percent_change":1557,"volume":2313,"transactions":9,"vwap":2164},"2025-05-28",58.4,{"date":2424,"open":1189,"high":1189,"low":2223,"close":2230,"change":2425,"percent_change":2426,"volume":1213,"transactions":9,"vwap":2230},"2025-05-27",-2.39,-3.96,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-23",60.63,59.75,60.41,1.437,2.44,6500,{"date":2436,"open":2229,"high":2229,"low":1810,"close":2437,"change":2438,"percent_change":610,"volume":1887,"transactions":9,"vwap":2437},"2025-05-22",58.973,-0.237,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":2445,"volume":921,"transactions":9,"vwap":2442},"2025-05-21",57.59,59.21,57.17,2.42,4.26,{"date":2447,"open":2448,"high":1837,"low":2449,"close":1823,"change":940,"percent_change":140,"volume":842,"transactions":9,"vwap":1823},"2025-05-20",57.135,56.706,{"date":2451,"open":2452,"high":2452,"low":1878,"close":2453,"change":521,"percent_change":576,"volume":2454,"transactions":9,"vwap":2453},"2025-05-19",57.42,56.9,10700,{"date":2456,"open":1098,"high":1801,"low":1098,"close":2457,"change":1772,"percent_change":2458,"volume":2367,"transactions":9,"vwap":2457},"2025-05-16",56.46,1.11,{"date":2460,"open":1343,"high":2461,"low":1103,"close":1103,"change":2462,"percent_change":485,"volume":1322,"transactions":9,"vwap":1103},"2025-05-15",56.47,-0.35,{"date":2464,"open":2465,"high":2466,"low":1103,"close":2467,"change":1622,"percent_change":640,"volume":900,"transactions":9,"vwap":2467},"2025-05-14",56.16,56.402,56.19,{"date":2469,"open":2470,"high":2471,"low":1350,"close":1948,"change":496,"percent_change":496,"volume":2472,"transactions":9,"vwap":1948},"2025-05-13",55.643,55.829,17800,{"date":2474,"open":1289,"high":1289,"low":1711,"close":1948,"change":2475,"percent_change":2476,"volume":2193,"transactions":9,"vwap":1948},"2025-05-12",-4.348,-7.23,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1051,"volume":1196,"transactions":9,"vwap":2482},"2025-05-09",60.31,60.33,59.83,60.138,-0.587,{"date":2485,"open":2486,"high":2487,"low":2431,"close":2488,"change":2489,"percent_change":2490,"volume":1137,"transactions":9,"vwap":2488},"2025-05-08",61.155,61.4,60.725,-0.831,-1.35,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2495,"change":485,"percent_change":1577,"volume":2496,"transactions":9,"vwap":2495},"2025-05-07",61.79,62.31,61.556,1500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-06",61.97,62.29,61.5,62.176,1.032,1.69,8000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2434,"transactions":9,"vwap":2511},"2025-05-05",61.16,61.446,60.84,61.144,0.544,0.9,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":2519,"volume":1970,"transactions":9,"vwap":2517},"2025-05-02",61.54,60.6,-1.56,-2.51,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-05-01",62.27,62.525,61.66,62.16,-0.87,-1.38,37600,{"date":2530,"open":2531,"high":173,"low":2532,"close":2533,"change":1399,"percent_change":2534,"volume":1827,"transactions":9,"vwap":2533},"2025-04-30",62.97,62.58,63.029999,1.63,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":392,"percent_change":2159,"volume":2541,"transactions":9,"vwap":2540},"2025-04-29",62.33,62.685,62.0099983,62.02,17200,{"date":177,"open":2543,"high":2544,"low":2543,"close":2545,"change":130,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},61.75,63.18,62.34,0.96,25600]