[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUSA":3,"homepage-market-summary":30,"stock-historical-DUSA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUSA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Davis Select U.S. Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8885,0.49,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},55.15,54.94,55.21,54.75,54.6,0.55,1.01,34320.053675,58.53,46.5,51505.30994929084,71.9,2444,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":14,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":23,"price":101,"is_up":11},"Technology","XLK",199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":14,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":25,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},39.58,47960,17505232.797272,36.78,"2025-04-22",[180,183,193,202,212,221,232,242,251,261,272,282,292,302,311,321,331,338,348,356,364,374,384,394,405,415,425,434,441,450,457,464,473,483,491,502,511,518,528,537,547,554,564,573,583,593,598,604,612,622,629,637,647,656,663,672,682,691,698,708,715,723,730,735,742,749,753,760,769,776,782,788,793,800,808,815,821,828,835,842,850,857,864,871,877,883,888,892,897,904,909,915,920,926,930,937,941,948,956,960,965,970,974,979,985,991,997,1003,1010,1015,1022,1029,1035,1042,1047,1055,1061,1067,1073,1079,1086,1093,1100,1106,1115,1122,1129,1135,1142,1151,1158,1166,1174,1181,1188,1193,1198,1205,1213,1219,1224,1232,1240,1244,1252,1257,1265,1273,1281,1290,1298,1306,1313,1319,1325,1333,1341,1349,1353,1359,1362,1370,1376,1381,1388,1393,1400,1406,1410,1416,1421,1429,1436,1443,1446,1454,1459,1465,1474,1479,1487,1492,1498,1504,1508,1514,1521,1528,1534,1541,1544,1549,1557,1562,1567,1572,1577,1583,1589,1592,1600,1605,1611,1614,1621,1627,1634,1640,1645,1650,1655,1661,1666,1674,1680,1687,1695,1701,1708,1715,1723,1731,1737,1745,1751,1758,1765,1772,1776,1782,1788,1794,1801,1807,1812,1817,1823,1830,1836,1842,1848,1854,1861,1867,1874,1883,1889,1893,1897,1903,1907,1911,1916,1920,1926,1931,1936,1942,1947,1953,1958,1965,1970,1973,1978,1984,1988,1992,1996,2000,2005,2008,2012,2017,2024,2028,2032,2037,2043,2050,2056,2064,2070,2075,2080,2085,2092,2098,2106,2112,2119,2125,2132,2139,2145,2152,2157,2163,2170,2177,2184,2189,2195,2201,2208,2214,2222,2228,2232,2237,2241,2248,2253,2260,2266,2272,2274,2279,2284,2290,2296,2299,2305,2311,2318,2324,2330,2336,2344,2349,2355,2361,2366,2371,2378,2385,2392,2398,2404,2412,2420,2426,2433,2441,2446,2453,2459,2466,2472,2477,2483,2490,2496,2503,2509,2517,2524,2531,2537,2544,2552,2559,2566,2574,2582],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},441,54.9888,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",54.65,54.815,54.13,-0.08,-0.15,64582.7858,534,54.3341,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",55.2,54.68,-0.3901,-0.71,19374.3958,191,54.986,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",55.19,54.9,55.0701,-0.1399,-0.25,38610.7988,267,55.012,{"date":213,"open":214,"high":214,"low":215,"close":19,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",55.66,55.1501,-0.44,-0.79,42062.33,246,55.3055,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",55.47,55.7219,55.225,55.65,0.08,0.14,23065.687945,240,55.4899,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",55.4,55.5799,55.29,55.57,0,24768.4213,253,55.466,{"date":243,"open":244,"high":244,"low":245,"close":237,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",56,55.55,-0.45,-0.8,26079.7003,382,55.7664,{"date":252,"open":253,"high":254,"low":244,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",56.23,56.465,56.02,-0.38,-0.67,23775.0963,217,56.1804,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",56.08,56.55,56.06,56.4,0.46,0.82,46076.3773,337,56.405,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",56.15,55.875,55.94,-0.17,-0.3,21916.4695,225,55.9651,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":188,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",56.32,56.41,56.09,56.11,-0.14,56526.715937,323,56.2139,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":217,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",57.06,57.3,55.87,56.19,-1.39,102562.654017,520,56.6521,{"date":303,"open":294,"high":294,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",56.8101,56.98,-0.07,-0.12,42023.3219,358,56.9752,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",56.79,57.19,57.05,0.19,0.33,77927.5919,362,57.0581,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":22,"volume":328,"transactions":329,"vwap":330},"2026-09-11",56.83,57.005,56.6863,56.86,0.31,15407.5925,195,56.8124,{"date":332,"open":333,"high":334,"low":266,"close":264,"change":288,"percent_change":208,"volume":335,"transactions":336,"vwap":337},"2026-09-10",56.62,56.68,21872.975877,247,56.5335,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",57.02,56.5501,56.69,-0.13,-0.23,22893.181125,272,56.6868,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":256,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",57.17,56.82,-0.66,28588.378433,371,56.918,{"date":357,"open":340,"high":358,"low":340,"close":359,"change":307,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",57.34,57.2,-0.21,40308.784516,268,57.1924,{"date":365,"open":366,"high":367,"low":359,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",57.35,57.48,57.32,0.03,0.05,13414.646464,208,57.3549,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",56.7,57.499,57.29,0.67,1.18,16193.7259,186,57.2998,{"date":385,"open":386,"high":387,"low":388,"close":333,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",56.5,56.835,56.4695,-0.03,-0.05,44689.0347,285,56.6491,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",56.73,56.74,56.52,56.65,-0.26,-0.46,56690.5469,361,56.6025,{"date":406,"open":407,"high":408,"low":396,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",56.85,57.09,56.91,0.12,0.21,36618.205882,360,56.9083,{"date":416,"open":417,"high":418,"low":419,"close":313,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",56.8,56.9299,56.669311,-0.31,-0.54,42698.804873,378,56.8071,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":369,"percent_change":370,"volume":431,"transactions":432,"vwap":433},"2026-08-26",57.16,57.24,56.97,57.1,47193.9468,427,57.1411,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":277,"percent_change":278,"volume":439,"transactions":290,"vwap":440},"2026-08-25",57.27,56.905,57.07,27802.5138,57.0318,{"date":442,"open":443,"high":444,"low":445,"close":428,"change":446,"percent_change":316,"volume":447,"transactions":448,"vwap":449},"2026-08-24",57.13,57.3899,57.0504,0.11,60404.133349,383,57.1419,{"date":451,"open":305,"high":350,"low":452,"close":443,"change":317,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",56.9,0.58,71183.500604,408,57.0494,{"date":458,"open":459,"high":460,"low":417,"close":417,"change":208,"percent_change":216,"volume":461,"transactions":462,"vwap":463},"2026-08-20",56.87,57.0799,22082.396856,255,56.9055,{"date":465,"open":466,"high":467,"low":468,"close":315,"change":469,"percent_change":189,"volume":470,"transactions":471,"vwap":472},"2026-08-19",57.33,57.5999,56.99,-0.085,36128.8419,265,57.25,{"date":474,"open":475,"high":476,"low":443,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",57.28,57.38,57.135,-0.205,-0.36,35478.5011,262,57.2342,{"date":484,"open":485,"high":485,"low":427,"close":358,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",57.615,-0.34,-0.59,32702.473626,418,57.3239,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",57.5175,57.72,57.495,57.68,0.5599,0.98,22418.986454,298,57.6091,{"date":503,"open":295,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",57.43,57.1201,-0.0355,-0.06,46832.8515,276,57.2423,{"date":512,"open":378,"high":295,"low":340,"close":513,"change":514,"percent_change":344,"volume":515,"transactions":516,"vwap":517},"2026-08-12",57.1556,-0.1344,28255.4135,296,57.1622,{"date":519,"open":520,"high":521,"low":522,"close":378,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",57.725,57.805,57.285,-0.29,-0.5,51291.456605,454,57.524,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":227,"percent_change":228,"volume":534,"transactions":535,"vwap":536},"2026-08-10",57.56,57.71,57.41,57.58,39773.216068,344,57.6857,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":327,"volume":544,"transactions":545,"vwap":546},"2026-08-07",57.52,57.581898,57.215,57.5,0.18,46404.475855,377,57.4882,{"date":548,"open":549,"high":549,"low":550,"close":368,"change":486,"percent_change":487,"volume":551,"transactions":552,"vwap":553},"2026-08-06",58,57.26,46015.070936,275,57.47,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":198,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",58.24,58.2812,57.6301,57.66,-1.22,81852.102234,429,57.766,{"date":565,"open":566,"high":25,"low":567,"close":568,"change":569,"percent_change":145,"volume":570,"transactions":571,"vwap":572},"2026-08-04",57.97,57.8,58.37,0.22,57881.1195,390,58.1373,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",57.62,58.205,58.15,0.665,1.16,35683.468956,316,58.0655,{"date":584,"open":504,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",57.63,57.21,57.485,0.485,0.85,56394.6665,479,57.4922,{"date":594,"open":438,"high":430,"low":333,"close":595,"change":486,"percent_change":487,"volume":596,"transactions":597,"vwap":407},"2026-07-30",57,59073.112758,415,{"date":599,"open":600,"high":566,"low":601,"close":358,"change":486,"percent_change":487,"volume":602,"transactions":591,"vwap":603},"2026-07-29",57.87,57.2801,40002.4135,57.5972,{"date":605,"open":606,"high":607,"low":608,"close":496,"change":267,"percent_change":609,"volume":610,"transactions":249,"vwap":611},"2026-07-28",57.54,57.775,57.53,0.8,73248.6345,57.6884,{"date":613,"open":614,"high":615,"low":359,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",57.39,57.45,57.22,0.29,0.51,39502.676798,300,57.3076,{"date":623,"open":459,"high":624,"low":313,"close":625,"change":446,"percent_change":316,"volume":626,"transactions":627,"vwap":628},"2026-07-24",57.18,56.93,32522.2631,338,56.9728,{"date":630,"open":625,"high":625,"low":631,"close":351,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",56.615,-0.6,-1.04,32050.5801,311,56.6994,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":247,"volume":644,"transactions":645,"vwap":646},"2026-07-22",57.79,57.82,57.3901,57.42,-0.4618,35779.59456,367,57.5619,{"date":648,"open":649,"high":649,"low":476,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",58.07,57.8818,0.3918,0.68,61652.7186,442,57.7488,{"date":657,"open":533,"high":658,"low":659,"close":659,"change":390,"percent_change":660,"volume":661,"transactions":645,"vwap":662},"2026-07-20",57.84,57.49,-0.09,50097.039369,57.6261,{"date":664,"open":665,"high":666,"low":532,"close":606,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",57.69,57.969454,-0.32,-0.55,41084.638,376,57.6464,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":507,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",57.99,58.308,57.78,57.86,-0.1,48151.988,507,58.0964,{"date":683,"open":684,"high":549,"low":542,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",57.64,57.92,0.36,0.63,44695.2199,336,57.8184,{"date":692,"open":575,"high":693,"low":694,"close":530,"change":389,"percent_change":390,"volume":695,"transactions":696,"vwap":697},"2026-07-14",57.74,57.3815,55968.0729,411,57.5289,{"date":699,"open":608,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",57.76,57.4829,57.59,0.17,0.3,38476.4314,387,57.5876,{"date":709,"open":436,"high":710,"low":711,"close":642,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":642},"2026-07-10",57.44,57.136,0.47,0.83,52200,{"date":716,"open":717,"high":468,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",56.67,56.645,56.95,0.27,0.48,48600,{"date":724,"open":725,"high":305,"low":726,"close":334,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":334},"2026-07-08",56.76,56.625,-0.43,-0.75,100800,{"date":731,"open":350,"high":732,"low":429,"close":733,"change":446,"percent_change":316,"volume":734,"transactions":9,"vwap":733},"2026-07-07",57.37,57.11,38800,{"date":736,"open":459,"high":737,"low":738,"close":595,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":595},"2026-07-06",57.0099983,56.61,0.13,0.23,29700,{"date":743,"open":744,"high":745,"low":746,"close":459,"change":411,"percent_change":747,"volume":748,"transactions":9,"vwap":459},"2026-07-02",56.81,56.88,56.38,0.37,48500,{"date":750,"open":746,"high":305,"low":746,"close":751,"change":721,"percent_change":589,"volume":752,"transactions":9,"vwap":751},"2026-07-01",56.66,49300,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":421,"volume":759,"transactions":9,"vwap":757},"2026-06-30",56.48,56.16,56.18,-0.303,49700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-29",56.49,56.63,56.245,56.483,0.423,0.75,32500,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":227,"volume":775,"transactions":9,"vwap":773},"2026-06-26",55.95,56.486,56.060001,0.045,26000,{"date":777,"open":778,"high":285,"low":778,"close":779,"change":780,"percent_change":618,"volume":781,"transactions":9,"vwap":779},"2026-06-25",55.88,56.014999,0.285,49400,{"date":783,"open":784,"high":276,"low":784,"close":785,"change":786,"percent_change":739,"volume":787,"transactions":9,"vwap":785},"2026-06-24",55.6,55.73,0.07,47300,{"date":789,"open":790,"high":214,"low":790,"close":214,"change":678,"percent_change":791,"volume":792,"transactions":9,"vwap":214},"2026-06-23",55.401,-0.18,53700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":678,"percent_change":791,"volume":799,"transactions":9,"vwap":798},"2026-06-22",55.69,55.99,55.64,55.76,54400,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",56.24,55.745,55.86,0.02,0.04,88200,{"date":809,"open":738,"high":763,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",55.61,55.84,-0.74,-1.31,48000,{"date":816,"open":817,"high":417,"low":818,"close":817,"change":110,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-16",56.58,56.534,-0.02,56700,{"date":822,"open":264,"high":823,"low":824,"close":825,"change":826,"percent_change":38,"volume":827,"transactions":9,"vwap":825},"2026-06-15",56.799,56.51,56.59,0.41,37900,{"date":829,"open":830,"high":37,"low":831,"close":757,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":757},"2026-06-12",55.75,55.56,0.62,1.12,61400,{"date":836,"open":837,"high":838,"low":839,"close":831,"change":618,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-06-11",55.37,55.63,54.91,0.93,46500,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",55.36,55.739,55.049999,-0.39,-0.7,39000,{"date":851,"open":837,"high":852,"low":853,"close":854,"change":120,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-09",55.71,54.73,55.44,0.45,84700,{"date":858,"open":859,"high":860,"low":861,"close":204,"change":819,"percent_change":862,"volume":863,"transactions":9,"vwap":204},"2026-06-08",55.41,55.433,55.14,-0.04,38100,{"date":865,"open":810,"high":866,"low":867,"close":19,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":19},"2026-06-05",55.74,55.11,-0.64,-1.15,28600,{"date":872,"open":837,"high":873,"low":837,"close":874,"change":130,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-04",55.93,55.85,1.42,71700,{"date":878,"open":236,"high":879,"low":880,"close":881,"change":208,"percent_change":246,"volume":882,"transactions":9,"vwap":881},"2026-06-03",55.42,55.029999,55.07,38700,{"date":884,"open":861,"high":885,"low":861,"close":886,"change":390,"percent_change":660,"volume":887,"transactions":9,"vwap":886},"2026-06-02",55.53,55.32,45200,{"date":889,"open":785,"high":785,"low":890,"close":837,"change":277,"percent_change":420,"volume":891,"transactions":9,"vwap":837},"2026-06-01",55.318,36500,{"date":893,"open":276,"high":276,"low":223,"close":894,"change":895,"percent_change":217,"volume":896,"transactions":9,"vwap":894},"2026-05-29",55.54,-0.445,34100,{"date":898,"open":899,"high":899,"low":795,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-28",56.13,55.985,-0.125,-0.22,61200,{"date":905,"open":906,"high":907,"low":906,"close":287,"change":140,"percent_change":908,"volume":887,"transactions":9,"vwap":287},"2026-05-27",55.78,56.258,0.57,{"date":910,"open":911,"high":756,"low":912,"close":913,"change":343,"percent_change":344,"volume":914,"transactions":9,"vwap":913},"2026-05-26",56.029999,55.68,55.79,43400,{"date":916,"open":913,"high":917,"low":913,"close":918,"change":720,"percent_change":14,"volume":919,"transactions":9,"vwap":918},"2026-05-22",56.17,55.92,48200,{"date":921,"open":922,"high":922,"low":923,"close":226,"change":507,"percent_change":924,"volume":925,"transactions":9,"vwap":226},"2026-05-21",55.736,55.27,-0.11,41700,{"date":927,"open":894,"high":804,"low":928,"close":852,"change":703,"percent_change":327,"volume":929,"transactions":9,"vwap":852},"2026-05-20",55.405,47500,{"date":931,"open":932,"high":932,"low":933,"close":894,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":894},"2026-05-19",55.91,55.51,-0.63,-1.12,87400,{"date":938,"open":939,"high":297,"low":939,"close":917,"change":940,"percent_change":617,"volume":925,"transactions":9,"vwap":917},"2026-05-18",55.81,0.16,{"date":942,"open":943,"high":944,"low":811,"close":945,"change":946,"percent_change":524,"volume":947,"transactions":9,"vwap":945},"2026-05-15",55.98,56.099998,56.0099983,-0.28,26900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":370,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-14",56.3,56.461,56.21,56.29,0.09,28700,{"date":957,"open":911,"high":37,"low":932,"close":802,"change":569,"percent_change":958,"volume":959,"transactions":9,"vwap":802},"2026-05-13",0.39,63700,{"date":961,"open":866,"high":962,"low":963,"close":255,"change":940,"percent_change":617,"volume":964,"transactions":9,"vwap":255},"2026-05-12",56.049999,55.455,36400,{"date":966,"open":967,"high":968,"low":795,"close":804,"change":791,"percent_change":667,"volume":969,"transactions":9,"vwap":804},"2026-05-11",56.125,56.22,68300,{"date":971,"open":943,"high":972,"low":852,"close":973,"change":145,"percent_change":652,"volume":863,"transactions":9,"vwap":973},"2026-05-08",56.080002,56.040001,{"date":975,"open":976,"high":976,"low":977,"close":214,"change":307,"percent_change":902,"volume":978,"transactions":9,"vwap":214},"2026-05-07",55.82,55.33,37400,{"date":980,"open":831,"high":981,"low":831,"close":906,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":906},"2026-05-06",55.949,0.28,0.5,54000,{"date":986,"open":214,"high":214,"low":987,"close":988,"change":989,"percent_change":958,"volume":990,"transactions":9,"vwap":988},"2026-05-05",55.34,55.5,0.213,48400,{"date":992,"open":993,"high":844,"low":839,"close":994,"change":995,"percent_change":740,"volume":996,"transactions":9,"vwap":994},"2026-05-04",55.13,55.287,0.127,39500,{"date":998,"open":987,"high":987,"low":999,"close":1000,"change":1001,"percent_change":486,"volume":1002,"transactions":9,"vwap":1000},"2026-05-01",54.99,55.16,-0.19,109000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":855,"percent_change":268,"volume":1009,"transactions":9,"vwap":1008},"2026-04-30",54.97,55.415,54.57,55.35,42300,{"date":1011,"open":1012,"high":880,"low":1013,"close":205,"change":105,"percent_change":446,"volume":1014,"transactions":9,"vwap":205},"2026-04-29",54.77,54.71,46400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":786,"percent_change":739,"volume":1021,"transactions":9,"vwap":1020},"2026-04-28",54.85,55.041,54.74,54.84,52000,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1012,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1012},"2026-04-27",54.47,54.93,0.184,0.34,41500,{"date":1030,"open":1017,"high":1017,"low":1031,"close":1032,"change":1033,"percent_change":487,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",54.44,54.586,-0.324,157300,{"date":1036,"open":1037,"high":1038,"low":1037,"close":839,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":839},"2026-04-23",54.42,54.95,0.72,1.33,65400,{"date":1043,"open":1044,"high":1024,"low":1045,"close":1044,"change":316,"percent_change":150,"volume":1046,"transactions":9,"vwap":1044},"2026-04-22",54.19,54.049999,43200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":739,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-21",54.24,54.39,53.92,54,0.24,36300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":360,"percent_change":847,"volume":1060,"transactions":9,"vwap":1059},"2026-04-20",53.88,54.165,53.87,43700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":23,"volume":1066,"transactions":9,"vwap":1064},"2026-04-17",53.56,54.080002,0.54,40600,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":740,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-16",53.23,53.54,0.43,27200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1075,"change":806,"percent_change":227,"volume":1078,"transactions":9,"vwap":1075},"2026-04-15",53.31,53.437,53.07,37200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":940,"percent_change":704,"volume":1085,"transactions":9,"vwap":1084},"2026-04-14",53.080002,53.42,52.97,53.27,53500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1053,"percent_change":855,"volume":1092,"transactions":9,"vwap":1091},"2026-04-13",52.71,53.19,52.58,53.11,34800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":678,"percent_change":1001,"volume":1099,"transactions":9,"vwap":1098},"2026-04-10",52.9,53.025002,52.789,52.87,26500,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1083,"change":1104,"percent_change":1105,"volume":919,"transactions":9,"vwap":1083},"2026-04-09",52.53,53.058998,0.52,0.99,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-08",52.33,52.5,52.02,52.45,0.86,1.67,34000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":327,"percent_change":1121,"volume":1099,"transactions":9,"vwap":1120},"2026-04-07",51.44,51.6,51.36,51.59,0.6,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":958,"volume":1128,"transactions":9,"vwap":1126},"2026-04-06",50.84,51.33,51.28,0.2,20700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":543,"percent_change":150,"volume":1134,"transactions":9,"vwap":1132},"2026-04-02",50.51,51.080002,50.455,33200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":940,"percent_change":140,"volume":1141,"transactions":9,"vwap":1140},"2026-04-01",50.99,51.244,50.79,50.9,39200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-31",50.28,50.91,50.225,50.74,0.91,1.83,42500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":704,"volume":1150,"transactions":9,"vwap":1156},"2026-03-30",50.07,50.19,49.541,49.83,0.15,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":896,"transactions":9,"vwap":1163},"2026-03-27",50.11,50.24,49.64,49.68,-0.85,-1.68,{"date":1167,"open":1124,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",50.98,50.36,50.53,-0.416,-0.82,73200,{"date":1175,"open":1132,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":317,"volume":1180,"transactions":9,"vwap":1178},"2026-03-25",51.17,50.705,50.946,0.166,17700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":704,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-24",50.17,50.97,50.78,0.59,27700,{"date":1189,"open":1190,"high":1140,"low":1191,"close":1190,"change":908,"percent_change":1192,"volume":870,"transactions":9,"vwap":1190},"2026-03-23",50.48,50.4,1.14,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":727,"percent_change":1164,"volume":714,"transactions":9,"vwap":1197},"2026-03-20",50.35,49.72,49.91,{"date":1199,"open":1200,"high":1201,"low":1183,"close":1202,"change":216,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-19",50.33,50.63,50.34,-0.87,33100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1185,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1185},"2026-03-18",51.0099983,51.13,50.59,-0.37,-0.72,23900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1071,"percent_change":589,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",50.86,51.299,51.15,24000,{"date":1220,"open":1201,"high":1145,"low":1221,"close":1222,"change":618,"percent_change":88,"volume":1223,"transactions":9,"vwap":1222},"2026-03-16",50.605,50.72,26700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":360,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-13",50.47,50.719,50.2,50.21,-0.42,23300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":420,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-12",50.52,50.61,50.3,50.42,-0.61,85400,{"date":1241,"open":1131,"high":1168,"low":1190,"close":1242,"change":819,"percent_change":862,"volume":1243,"transactions":9,"vwap":1242},"2026-03-11",50.73,96100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":400,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-10",51,51.229,50.67,50.75,-0.51,42400,{"date":1253,"open":1190,"high":1208,"low":1254,"close":1207,"change":1255,"percent_change":389,"volume":1256,"transactions":9,"vwap":1207},"2026-03-09",49.945,-0.015,105900,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-06",51.5,50.695,51.025002,-0.915,-1.76,127400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":420,"volume":1272,"transactions":9,"vwap":1270},"2026-03-05",51.98,52.11,51.45,51.94,-0.16,50700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":453,"volume":1280,"transactions":9,"vwap":1278},"2026-03-04",51.86,52.219,51.63,52.099998,0.298,174500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-03",51.66,52.105,51.055,51.802,-0.538,-1.03,81000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":370,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-02",51.8,52.501,51.79,52.34,0.1,36100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":278,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-27",52.25,52.35,51.935,52.29,-0.57,45500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":410,"percent_change":740,"volume":1312,"transactions":9,"vwap":1311},"2026-02-26",52.46,52.82,52.38,52.59,33800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1104,"percent_change":45,"volume":1318,"transactions":9,"vwap":1316},"2026-02-25",52.22,52.47,52.125,20400,{"date":1320,"open":1275,"high":1321,"low":1322,"close":1323,"change":238,"percent_change":238,"volume":1324,"transactions":9,"vwap":1323},"2026-02-24",52.145,51.7,51.95,29900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1323,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1323},"2026-02-23",53.02,53.029999,51.83,-1.26,-2.37,61300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":267,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-20",52.73,53.24,52.62,53.21,0.87,54600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":479,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-19",52.81,52.959,52.55,52.75,-0.68,44300,{"date":1350,"open":1351,"high":1091,"low":1351,"close":1091,"change":1121,"percent_change":1192,"volume":1352,"transactions":9,"vwap":1091},"2026-02-18",52.61,45000,{"date":1354,"open":1355,"high":1335,"low":1356,"close":1357,"change":188,"percent_change":189,"volume":1358,"transactions":9,"vwap":1357},"2026-02-17",52.48,52.060001,52.51,68200,{"date":1360,"open":1108,"high":1361,"low":1278,"close":1311,"change":940,"percent_change":327,"volume":722,"transactions":9,"vwap":1311},"2026-02-13",52.787,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-12",53.7,52.385,52.43,-1.13,-2.11,75600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1063,"change":189,"percent_change":946,"volume":1375,"transactions":9,"vwap":1063},"2026-02-11",53.9,54.26,53.36,50600,{"date":1377,"open":1364,"high":1378,"low":1082,"close":1379,"change":390,"percent_change":660,"volume":1380,"transactions":9,"vwap":1379},"2026-02-10",53.91,53.71,69100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":543,"percent_change":1027,"volume":1387,"transactions":9,"vwap":1386},"2026-02-09",53.47,53.89,53.29,53.76,40900,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1065,"percent_change":88,"volume":1392,"transactions":9,"vwap":1391},"2026-02-06",52.98,53.58,53600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1250,"volume":1014,"transactions":9,"vwap":1398},"2026-02-05",53,53.14,52.715,53.040001,-0.27,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1075,"change":317,"percent_change":832,"volume":1405,"transactions":9,"vwap":1075},"2026-02-04",53.28,53.79,53.17,57500,{"date":1407,"open":1408,"high":1409,"low":1316,"close":1390,"change":1296,"percent_change":316,"volume":1212,"transactions":9,"vwap":1390},"2026-02-03",52.895,53.268,{"date":1411,"open":1316,"high":1412,"low":1356,"close":1413,"change":125,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-02",52.93,52.88,0.76,81700,{"date":1417,"open":1418,"high":1109,"low":1419,"close":1355,"change":1271,"percent_change":278,"volume":1420,"transactions":9,"vwap":1355},"2026-01-30",52.36,52.040001,30200,{"date":1422,"open":1111,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-29",52.68,52.049999,52.64,0.65,1.25,99900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":703,"percent_change":317,"volume":1435,"transactions":9,"vwap":1434},"2026-01-28",51.93,52.23,51.875,51.99,32200,{"date":1437,"open":1438,"high":1439,"low":1283,"close":1440,"change":1250,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-27",51.96,52.081001,51.82,-0.97,453700,{"date":1444,"open":1110,"high":1311,"low":1110,"close":1108,"change":317,"percent_change":687,"volume":1445,"transactions":9,"vwap":1108},"2026-01-26",37300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":256,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-23",52.09,52.269,51.88,52,-0.73,44500,{"date":1455,"open":1275,"high":1456,"low":1275,"close":1310,"change":1414,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1310},"2026-01-22",52.42,1.47,50800,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":267,"percent_change":65,"volume":1464,"transactions":9,"vwap":1463},"2026-01-21",51.31,52.0079994,51.62,40300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-20",51.09,51.58,50.975,51.16,-0.65,-1.25,80400,{"date":1475,"open":1323,"high":1476,"low":1118,"close":1477,"change":924,"percent_change":360,"volume":1478,"transactions":9,"vwap":1477},"2026-01-16",52.14,51.81,48900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":317,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-15",51.76,52.24,51.72,51.92,0.64,75100,{"date":1488,"open":1277,"high":1277,"low":1489,"close":1120,"change":360,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1120},"2026-01-14",51.29,-0.41,34200,{"date":1493,"open":1494,"high":1484,"low":1495,"close":1292,"change":277,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1292},"2026-01-13",51.91,51.61,-0.33,55400,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1399,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-12",51.655,51.97,-0.52,82300,{"date":1505,"open":1315,"high":1506,"low":1438,"close":1482,"change":446,"percent_change":411,"volume":1507,"transactions":9,"vwap":1482},"2026-01-09",52.37,44400,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1104,"percent_change":23,"volume":1513,"transactions":9,"vwap":1512},"2026-01-08",51.64,52.289,52.13,58600,{"date":1515,"open":1270,"high":1516,"low":1517,"close":1495,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1495},"2026-01-07",52.0089989,51.53,-0.53,-1.02,59700,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1476,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1476},"2026-01-06",51.68,52.28,0.455,0.88,390800,{"date":1529,"open":1530,"high":1516,"low":1530,"close":1531,"change":1532,"percent_change":589,"volume":1533,"transactions":9,"vwap":1531},"2026-01-05",51.49,51.685,0.435,93300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":410,"percent_change":740,"volume":1540,"transactions":9,"vwap":1539},"2026-01-02",51.22,51.48,50.95,51.25,70800,{"date":1542,"open":1543,"high":1117,"low":1467,"close":1208,"change":256,"percent_change":812,"volume":1092,"transactions":9,"vwap":1208},"2025-12-31",51.39,{"date":1545,"open":1546,"high":1118,"low":1546,"close":1547,"change":954,"percent_change":543,"volume":1548,"transactions":9,"vwap":1547},"2025-12-30",51.37,51.51,85900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1238,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-29",51.4,51.445,51.273,51.42,-1.17,25100,{"date":1558,"open":1501,"high":1559,"low":1560,"close":1559,"change":739,"percent_change":120,"volume":1561,"transactions":9,"vwap":1559},"2025-12-26",52.029999,51.85,19100,{"date":1563,"open":1564,"high":1434,"low":1531,"close":1565,"change":940,"percent_change":327,"volume":1566,"transactions":9,"vwap":1565},"2025-12-24",51.69,51.9,30400,{"date":1568,"open":1569,"high":1481,"low":1569,"close":1570,"change":370,"percent_change":1296,"volume":1571,"transactions":9,"vwap":1570},"2025-12-23",51.47,51.74,29300,{"date":1573,"open":1547,"high":1574,"low":1575,"close":1564,"change":1071,"percent_change":1576,"volume":891,"transactions":9,"vwap":1564},"2025-12-22",52.111,51.443,0.84,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":786,"percent_change":228,"volume":1582,"transactions":9,"vwap":1581},"2025-12-19",51.049999,51.52,51.26,41400,{"date":1584,"open":1585,"high":1554,"low":1137,"close":1586,"change":1587,"percent_change":1339,"volume":1588,"transactions":9,"vwap":1586},"2025-12-18",51.18,51.19,0.44,50500,{"date":1590,"open":1207,"high":1470,"low":1147,"close":1249,"change":523,"percent_change":1304,"volume":1591,"transactions":9,"vwap":1249},"2025-12-17",57100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":727,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-16",51.335,51.41,50.805,51.040001,-0.84,50000,{"date":1601,"open":1602,"high":1523,"low":1603,"close":1569,"change":238,"percent_change":238,"volume":1604,"transactions":9,"vwap":1569},"2025-12-15",51.55,51.24,131200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1569,"change":1399,"percent_change":1502,"volume":1610,"transactions":9,"vwap":1569},"2025-12-12",51.78,51.84,51.237,197900,{"date":1612,"open":1530,"high":1613,"low":1595,"close":1570,"change":940,"percent_change":327,"volume":1458,"transactions":9,"vwap":1570},"2025-12-11",51.77,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1468,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1468},"2025-12-10",50.779,51.645,0.89,1.76,51500,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":227,"percent_change":940,"volume":1626,"transactions":9,"vwap":1625},"2025-12-09",50.64,50.917,50.69,24900,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1235,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1235},"2025-12-08",51.02,50.58,-0.4,-0.78,60900,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1207,"change":1638,"percent_change":618,"volume":1639,"transactions":9,"vwap":1207},"2025-12-05",50.82,51.189,0.26,22500,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1249,"change":806,"percent_change":227,"volume":1644,"transactions":9,"vwap":1249},"2025-12-04",50.87,50.629,30800,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":618,"percent_change":88,"volume":1072,"transactions":9,"vwap":1649},"2025-12-03",50.315,50.76,50.71,{"date":1651,"open":1144,"high":1652,"low":1653,"close":1228,"change":786,"percent_change":228,"volume":1654,"transactions":9,"vwap":1228},"2025-12-02",50.469,50.09,23500,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":188,"percent_change":1271,"volume":1660,"transactions":9,"vwap":1659},"2025-12-01",49.95,50.46,50.13,58500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1229,"change":1071,"percent_change":1112,"volume":1180,"transactions":9,"vwap":1229},"2025-11-28",50,50.31,49.77,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":589,"volume":1673,"transactions":9,"vwap":1671},"2025-11-26",49.66,49.94,49.61,49.78,0.42,24300,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1576,"percent_change":1679,"volume":1251,"transactions":9,"vwap":1678},"2025-11-25",48.67,49.43,49.36,1.73,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1414,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-24",48.0099983,48.62,48.52,1.59,18300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":882,"transactions":9,"vwap":1692},"2025-11-21",46.98,47.959,46.8,47.76,0.96,2.05,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1691,"change":1631,"percent_change":1164,"volume":1700,"transactions":9,"vwap":1691},"2025-11-20",47.84,48.119,46.76,270300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":343,"percent_change":1399,"volume":1707,"transactions":9,"vwap":1706},"2025-11-19",47.3,47.47,47.02,47.2,22300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":819,"percent_change":862,"volume":1714,"transactions":9,"vwap":1713},"2025-11-18",47.36,47.58,46.95,47.33,36600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1518,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-17",47.97,48.13,47.105,47.35,-1.11,25500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":216,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-14",47.81,48.12,47.68,47.88,-0.91,31000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1238,"percent_change":1472,"volume":1305,"transactions":9,"vwap":1736},"2025-11-13",48.71,48.92,48.234,48.32,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":805,"volume":1744,"transactions":9,"vwap":1742},"2025-11-12",48.98,49.18,48.89,48.93,0.01,32600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1734,"change":145,"percent_change":130,"volume":1750,"transactions":9,"vwap":1734},"2025-11-11",48.693,48.95,48.617,33400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":125,"percent_change":713,"volume":1757,"transactions":9,"vwap":1756},"2025-11-10",48.48,48.58,48.15,48.54,21400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":317,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-07",47.71,48.14,47.4,0.69,74100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1725,"change":1770,"percent_change":1771,"volume":996,"transactions":9,"vwap":1725},"2025-11-06",48.29,48.47,47.755,-0.48,-0.99,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1767,"change":1127,"percent_change":1672,"volume":849,"transactions":9,"vwap":1767},"2025-11-05",47.93,48.53,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":420,"percent_change":868,"volume":1781,"transactions":9,"vwap":1780},"2025-11-04",47.87,48.39,48.09,87000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":327,"percent_change":1485,"volume":1787,"transactions":9,"vwap":1785},"2025-11-03",48.22,48.4,47.945,42700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1780,"change":1793,"percent_change":380,"volume":1204,"transactions":9,"vwap":1780},"2025-10-31",47.98,48.163,47.745,0.56,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1203,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-30",47.55,48.159,47.53,-1.8,59200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1785,"change":902,"percent_change":246,"volume":1806,"transactions":9,"vwap":1785},"2025-10-29",48.69,48.75,48.21,90600,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1683,"change":256,"percent_change":1632,"volume":1811,"transactions":9,"vwap":1683},"2025-10-28",49.07,48.61,45300,{"date":1813,"open":1814,"high":1814,"low":1741,"close":1815,"change":411,"percent_change":1071,"volume":1816,"transactions":9,"vwap":1815},"2025-10-27",49.346,49,88600,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":704,"percent_change":832,"volume":1822,"transactions":9,"vwap":1821},"2025-10-24",48.63,48.99,48.79,82900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":120,"percent_change":1104,"volume":1829,"transactions":9,"vwap":1828},"2025-10-23",48.38,48.57,48.311,48.49,190500,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1490,"volume":734,"transactions":9,"vwap":1834},"2025-10-22",48.72,48.049999,48.24,-0.2,{"date":1837,"open":1736,"high":1838,"low":1839,"close":1840,"change":228,"percent_change":617,"volume":1841,"transactions":9,"vwap":1840},"2025-10-21",48.55,48.282,48.44,19200,{"date":1843,"open":1844,"high":1736,"low":1844,"close":1845,"change":379,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-20",47.83,48.3,1.41,33600,{"date":1849,"open":1762,"high":1850,"low":1851,"close":1852,"change":1638,"percent_change":22,"volume":1853,"transactions":9,"vwap":1852},"2025-10-17",47.67,47.275,47.63,19900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":257,"percent_change":298,"volume":1860,"transactions":9,"vwap":1859},"2025-10-16",48.07,48.099998,47.14,47.37,31300,{"date":1862,"open":1863,"high":1767,"low":1864,"close":1865,"change":317,"percent_change":1763,"volume":1866,"transactions":9,"vwap":1865},"2025-10-15",48.014999,47.74,48.040001,20300,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1760,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1760},"2025-10-14",46.955,48.015999,0.442,0.94,9100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-13",46.99,47.29,46.936,47.268,0.768,1.65,18000,{"date":1884,"open":1725,"high":1885,"low":26,"close":26,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":26},"2025-10-10",47.91,-1.32,-2.76,27900,{"date":1890,"open":1885,"high":1682,"low":1852,"close":1891,"change":805,"percent_change":806,"volume":1892,"transactions":9,"vwap":1891},"2025-10-09",47.82,16400,{"date":1894,"open":1780,"high":1780,"low":1895,"close":1896,"change":344,"percent_change":1770,"volume":1435,"transactions":9,"vwap":1896},"2025-10-08",47.79,47.8,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":400,"percent_change":421,"volume":1866,"transactions":9,"vwap":1902},"2025-10-07",48.34,48.66,47.935,48.029999,{"date":1904,"open":1784,"high":1905,"low":1865,"close":1767,"change":1157,"percent_change":327,"volume":1906,"transactions":9,"vwap":1767},"2025-10-06",48.399,24800,{"date":1908,"open":1909,"high":1785,"low":1726,"close":1761,"change":660,"percent_change":1001,"volume":1910,"transactions":9,"vwap":1761},"2025-10-03",48.265,27300,{"date":1912,"open":1718,"high":1913,"low":1778,"close":1914,"change":543,"percent_change":747,"volume":1915,"transactions":9,"vwap":1914},"2025-10-02",48.25,48.23,21900,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1833,"change":1157,"percent_change":327,"volume":990,"transactions":9,"vwap":1833},"2025-10-01",47.69,48.11,{"date":1921,"open":1736,"high":1736,"low":1922,"close":1923,"change":246,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-30",47.514,47.9,-0.93,23700,{"date":1927,"open":1840,"high":1753,"low":1928,"close":1929,"change":390,"percent_change":678,"volume":1930,"transactions":9,"vwap":1929},"2025-09-29",48.19,48.35,18200,{"date":1932,"open":1755,"high":1933,"low":1934,"close":1785,"change":125,"percent_change":713,"volume":1935,"transactions":9,"vwap":1785},"2025-09-26",48.435,48.091,35300,{"date":1937,"open":1938,"high":1938,"low":1844,"close":1939,"change":1631,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-25",48.18,48,-0.83,23100,{"date":1943,"open":1753,"high":1944,"low":1945,"close":1785,"change":369,"percent_change":105,"volume":1946,"transactions":9,"vwap":1785},"2025-09-24",48.56,48.257,77600,{"date":1948,"open":1949,"high":1950,"low":1914,"close":1951,"change":507,"percent_change":307,"volume":1952,"transactions":9,"vwap":1951},"2025-09-23",48.51,48.82,48.37,37800,{"date":1954,"open":1951,"high":1819,"low":1736,"close":1955,"change":1956,"percent_change":1490,"volume":1957,"transactions":9,"vwap":1955},"2025-09-22",48.43,-0.201,274500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1210,"volume":1218,"transactions":9,"vwap":1963},"2025-09-19",48.789,48.81,48.59,48.631,-0.179,{"date":1966,"open":1826,"high":1967,"low":1968,"close":1961,"change":826,"percent_change":589,"volume":1969,"transactions":9,"vwap":1961},"2025-09-18",48.97,48.46,35100,{"date":1971,"open":1736,"high":136,"low":1761,"close":1785,"change":786,"percent_change":228,"volume":1972,"transactions":9,"vwap":1785},"2025-09-17",82500,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1975,"change":786,"percent_change":1157,"volume":1977,"transactions":9,"vwap":1975},"2025-09-16",48.33,47.938,71000,{"date":1979,"open":1938,"high":1980,"low":1981,"close":1982,"change":120,"percent_change":1104,"volume":1983,"transactions":9,"vwap":1982},"2025-09-15",48.41,48.138,48.26,25400,{"date":1985,"open":1834,"high":1834,"low":1923,"close":1682,"change":1986,"percent_change":524,"volume":1987,"transactions":9,"vwap":1682},"2025-09-12",-0.24,35800,{"date":1989,"open":1990,"high":1951,"low":1990,"close":1913,"change":855,"percent_change":1872,"volume":1991,"transactions":9,"vwap":1913},"2025-09-11",47.75,28900,{"date":1993,"open":1865,"high":1865,"low":1994,"close":1896,"change":344,"percent_change":1770,"volume":1995,"transactions":9,"vwap":1896},"2025-09-10",47.652,67700,{"date":1997,"open":1865,"high":1998,"low":1902,"close":1902,"change":543,"percent_change":145,"volume":1999,"transactions":9,"vwap":1902},"2025-09-09",48.225,30100,{"date":2001,"open":1718,"high":1718,"low":2002,"close":2003,"change":390,"percent_change":678,"volume":2004,"transactions":9,"vwap":2003},"2025-09-08",47.73,47.85,26400,{"date":2006,"open":1914,"high":1962,"low":1760,"close":1923,"change":360,"percent_change":216,"volume":2007,"transactions":9,"vwap":1923},"2025-09-05",32100,{"date":2009,"open":2010,"high":1834,"low":2010,"close":1919,"change":720,"percent_change":1793,"volume":2011,"transactions":9,"vwap":1919},"2025-09-04",47.736,34700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1697,"change":819,"percent_change":862,"volume":947,"transactions":9,"vwap":1697},"2025-09-03",47.96,47.99,47.56,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":847,"percent_change":2023,"volume":1841,"transactions":9,"vwap":2022},"2025-09-02",47.66,47.895,47.44,47.86,-0.81,{"date":2025,"open":1682,"high":1845,"low":2026,"close":1913,"change":316,"percent_change":125,"volume":2027,"transactions":9,"vwap":1913},"2025-08-29",47.946,41800,{"date":2029,"open":1896,"high":2030,"low":1896,"close":2031,"change":410,"percent_change":120,"volume":1128,"transactions":9,"vwap":2031},"2025-08-28",48.156,48.060001,{"date":2033,"open":2034,"high":1726,"low":2034,"close":2035,"change":1296,"percent_change":411,"volume":2036,"transactions":9,"vwap":2035},"2025-08-27",47.6,47.94,14800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1697,"change":569,"percent_change":267,"volume":2042,"transactions":9,"vwap":1697},"2025-08-26",47.554,47.855,47.499,30700,{"date":2044,"open":2045,"high":1760,"low":2046,"close":2047,"change":1210,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-25",47.61,47.45,47.62,-0.77,33900,{"date":2051,"open":2052,"high":2015,"low":2052,"close":2015,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2015},"2025-08-22",46.82,1.377,2.95,21600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":523,"volume":2063,"transactions":9,"vwap":2061},"2025-08-21",46.634,46.77,46.55,46.613,-0.137,24400,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":189,"percent_change":667,"volume":2069,"transactions":9,"vwap":2068},"2025-08-20",46.81,46.413,46.75,28400,{"date":2071,"open":2059,"high":2072,"low":2073,"close":2074,"change":954,"percent_change":316,"volume":2007,"transactions":9,"vwap":2074},"2025-08-19",47.149,46.62,46.9,{"date":2076,"open":2066,"high":2077,"low":2078,"close":2066,"change":110,"percent_change":819,"volume":2079,"transactions":9,"vwap":2066},"2025-08-18",46.895,46.64,38200,{"date":2081,"open":2082,"high":2083,"low":2066,"close":2052,"change":632,"percent_change":2084,"volume":1969,"transactions":9,"vwap":2052},"2025-08-15",47.099998,47.605,-1.27,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":22,"volume":2091,"transactions":9,"vwap":2088},"2025-08-14",47.029999,47.42,47.0099983,0.259,28000,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":498,"volume":1915,"transactions":9,"vwap":2096},"2025-08-13",46.88,47.205,47.161,0.456,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-12",45.98,46.769,46.705,0.895,1.95,22700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":819,"percent_change":862,"volume":1841,"transactions":9,"vwap":2111},"2025-08-11",46.049999,46.2,45.699,45.81,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":982,"percent_change":2118,"volume":1999,"transactions":9,"vwap":2117},"2025-08-08",45.62,46.029999,45.52,45.83,0.61,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1986,"percent_change":1502,"volume":1866,"transactions":9,"vwap":2124},"2025-08-07",46.032001,46.27,45.491,45.55,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":410,"percent_change":1638,"volume":2131,"transactions":9,"vwap":2130},"2025-08-06",45.63,45.95,45.575,45.79,37600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":120,"percent_change":22,"volume":2138,"transactions":9,"vwap":2137},"2025-08-05",45.59,45.76,45.24,45.67,22400,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":1638,"percent_change":453,"volume":2144,"transactions":9,"vwap":2143},"2025-08-04",45.28,45.8,45.42,23800,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2079,"transactions":9,"vwap":2149},"2025-08-01",45.47,44.915,45.16,-0.935,-2.03,{"date":2153,"open":2059,"high":2059,"low":2154,"close":2155,"change":2156,"percent_change":523,"volume":1405,"transactions":9,"vwap":2155},"2025-07-31",46.02,46.095001,-0.135,{"date":2158,"open":2159,"high":2160,"low":2109,"close":2161,"change":227,"percent_change":703,"volume":2162,"transactions":9,"vwap":2161},"2025-07-30",46.21,46.67,46.23,15700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":523,"percent_change":2169,"volume":1223,"transactions":9,"vwap":2168},"2025-07-29",46.49,46.52,46.12,46.15,-0.62,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1743,"percent_change":805,"volume":2176,"transactions":9,"vwap":2175},"2025-07-28",46.47,46.868,46.32,46.44,13800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":940,"percent_change":150,"volume":2183,"transactions":9,"vwap":2182},"2025-07-25",46.29,46.568,46.16,46.43,21100,{"date":2185,"open":2186,"high":2187,"low":2167,"close":2122,"change":2188,"percent_change":1771,"volume":891,"transactions":9,"vwap":2122},"2025-07-24",46.7,46.92,-0.462,{"date":2190,"open":2191,"high":2077,"low":2192,"close":2193,"change":2194,"percent_change":1339,"volume":1673,"transactions":9,"vwap":2193},"2025-07-23",46.69,46.57,46.732,0.402,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":569,"percent_change":721,"volume":2200,"transactions":9,"vwap":2199},"2025-07-22",45.34,46.479,46.33,34900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1296,"percent_change":569,"volume":2207,"transactions":9,"vwap":2206},"2025-07-21",46.13,46.412,46.039001,46.11,18800,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":902,"percent_change":1770,"volume":2213,"transactions":9,"vwap":2212},"2025-07-18",46.3,45.85,46.0099983,44200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2161,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2161},"2025-07-17",45.99,46.25,45.94,0.244,0.53,162700,{"date":2223,"open":2159,"high":2159,"low":2224,"close":2225,"change":2226,"percent_change":306,"volume":2227,"transactions":9,"vwap":2225},"2025-07-16",45.609,45.986,-0.034,42000,{"date":2229,"open":2078,"high":2191,"low":2154,"close":2154,"change":1203,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2154},"2025-07-15",-1.86,37100,{"date":2233,"open":2186,"high":2234,"low":2235,"close":2234,"change":410,"percent_change":1638,"volume":2236,"transactions":9,"vwap":2234},"2025-07-14",46.89,46.584,29600,{"date":2238,"open":2191,"high":2074,"low":2239,"close":2059,"change":1271,"percent_change":486,"volume":2240,"transactions":9,"vwap":2059},"2025-07-11",46.51,51300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":940,"percent_change":1027,"volume":2247,"transactions":9,"vwap":2246},"2025-07-10",46.84,47.16,46.699,46.93,41300,{"date":2249,"open":2246,"high":2250,"low":2251,"close":2059,"change":110,"percent_change":819,"volume":2252,"transactions":9,"vwap":2059},"2025-07-09",47,46.727,57200,{"date":2254,"open":2059,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1053,"volume":2259,"transactions":9,"vwap":2257},"2025-07-08",46.959,46.73,46.78,0.113,99800,{"date":2261,"open":1876,"high":2262,"low":2239,"close":2263,"change":2264,"percent_change":2265,"volume":1866,"transactions":9,"vwap":2263},"2025-07-07",47.13,46.667,-0.463,-0.98,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2262,"change":543,"percent_change":145,"volume":2271,"transactions":9,"vwap":2262},"2025-07-03",47.15,47.319,47.12,15000,{"date":2273,"open":1691,"high":2262,"low":2239,"close":1712,"change":805,"percent_change":806,"volume":863,"transactions":9,"vwap":1712},"2025-07-02",{"date":2275,"open":2276,"high":2277,"low":2276,"close":2246,"change":1426,"percent_change":2278,"volume":1935,"transactions":9,"vwap":2246},"2025-07-01",46.09,46.97,1.4,{"date":2280,"open":2281,"high":2281,"low":2206,"close":2282,"change":954,"percent_change":316,"volume":2283,"transactions":9,"vwap":2282},"2025-06-30",46.42,46.28,23400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":327,"percent_change":652,"volume":814,"transactions":9,"vwap":2289},"2025-06-27",46.07,46.24,45.78,46.19,{"date":2291,"open":2292,"high":2286,"low":2292,"close":2293,"change":14,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-26",45.48,45.88,1.08,31200,{"date":2297,"open":2127,"high":2127,"low":2136,"close":2298,"change":343,"percent_change":523,"volume":1223,"transactions":9,"vwap":2298},"2025-06-25",45.39,{"date":2300,"open":2301,"high":2114,"low":2148,"close":2116,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2116},"2025-06-24",45.060001,0.81,1.81,44800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":703,"percent_change":145,"volume":1305,"transactions":9,"vwap":2310},"2025-06-23",44.55,44.83,44.17,44.71,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":208,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-20",45.02,44.47,44.54,-0.56,118500,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":1296,"percent_change":569,"volume":2323,"transactions":9,"vwap":2322},"2025-06-18",44.61,45.028,44.79,17900,{"date":2325,"open":2326,"high":2327,"low":2315,"close":2328,"change":1230,"percent_change":1924,"volume":2329,"transactions":9,"vwap":2328},"2025-06-17",44.9,45.029999,44.69,84600,{"date":2331,"open":2320,"high":2332,"low":2320,"close":2333,"change":38,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-16",45.14,45.11,1.64,22800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1502,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-13",44.49,44.819,44.18,44.38,-1.16,49100,{"date":2345,"open":2346,"high":2326,"low":2347,"close":2326,"change":806,"percent_change":954,"volume":2348,"transactions":9,"vwap":2326},"2025-06-12",44.45,44.41,58200,{"date":2350,"open":2351,"high":2136,"low":2352,"close":2353,"change":1001,"percent_change":1230,"volume":2354,"transactions":9,"vwap":2353},"2025-06-11",45.17,44.708,44.86,42200,{"date":2356,"open":2308,"high":2357,"low":2358,"close":2359,"change":140,"percent_change":1039,"volume":2360,"transactions":9,"vwap":2359},"2025-06-10",45.099998,44.73,45.049999,102500,{"date":2362,"open":2363,"high":2353,"low":2364,"close":2358,"change":1127,"percent_change":855,"volume":2365,"transactions":9,"vwap":2358},"2025-06-09",44.53,44.145,28500,{"date":2367,"open":2368,"high":2363,"low":2368,"close":2363,"change":767,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2363},"2025-06-06",44.24,1.71,71500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":660,"percent_change":360,"volume":2377,"transactions":9,"vwap":2376},"2025-06-05",44.060001,44.080002,43.5,43.78,97100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":791,"percent_change":1490,"volume":2384,"transactions":9,"vwap":2383},"2025-06-04",44.09,44.19,43.85,43.87,21500,{"date":2386,"open":2387,"high":2380,"low":2388,"close":2389,"change":855,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-03",43.52,43.485,44.049999,1.03,17000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":543,"percent_change":826,"volume":2207,"transactions":9,"vwap":2397},"2025-06-02",43.33,43.75,43.049999,43.6,{"date":2399,"open":2400,"high":2397,"low":2401,"close":2402,"change":2403,"percent_change":238,"volume":2162,"transactions":9,"vwap":2402},"2025-05-30",43.14,43.12,43.42,0.002,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1157,"volume":2411,"transactions":9,"vwap":2409},"2025-05-29",43.545,43.74,43.15,43.418,0.063,11800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-28",43.51,43.691,43.355,-0.255,-0.58,25000,{"date":2421,"open":2422,"high":2423,"low":2396,"close":2424,"change":1105,"percent_change":2425,"volume":2295,"transactions":9,"vwap":2424},"2025-05-27",43.11,43.63,43.61,2.32,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1399,"percent_change":934,"volume":2432,"transactions":9,"vwap":2431},"2025-05-23",42.37,42.93,42.27,42.62,17600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":278,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-22",43.029999,43.26,42.78,42.89,-0.69,54800,{"date":2442,"open":2376,"high":2443,"low":2422,"close":2444,"change":1729,"percent_change":2445,"volume":1128,"transactions":9,"vwap":2444},"2025-05-21",43.92,43.19,-2.06,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1001,"percent_change":727,"volume":2452,"transactions":9,"vwap":2451},"2025-05-20",44.15,44.289,43.995,44.099998,16600,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":1127,"volume":2343,"transactions":9,"vwap":2457},"2025-05-19",43.82,44.414,44.29,0.088,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":130,"volume":2419,"transactions":9,"vwap":2464},"2025-05-16",43.81,44.261,43.715,44.202,0.342,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":208,"percent_change":1304,"volume":1218,"transactions":9,"vwap":2471},"2025-05-15",43.73,44.040001,43.39,43.86,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":1986,"percent_change":421,"volume":2004,"transactions":9,"vwap":2476},"2025-05-14",44.51,43.929,44.11,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1743,"percent_change":805,"volume":1750,"transactions":9,"vwap":2482},"2025-05-13",44.39,44.698,44.172,44.35,{"date":2484,"open":2485,"high":2341,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":947,"transactions":9,"vwap":2487},"2025-05-12",44.26,43.96,44.34,1.57,3.67,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":390,"percent_change":307,"volume":2495,"transactions":9,"vwap":2494},"2025-05-09",43.099998,42.7,42.77,17100,{"date":2497,"open":2498,"high":2394,"low":2499,"close":2500,"change":958,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-08",42.739,42.63,42.82,0.92,158800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":316,"percent_change":855,"volume":2365,"transactions":9,"vwap":2508},"2025-05-07",42.44,42.598,42.12,42.43,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":869,"volume":2516,"transactions":9,"vwap":2514},"2025-05-06",42.375,42.595,42.145,42.24,-0.49,23200,{"date":2518,"open":2519,"high":2492,"low":2520,"close":2521,"change":1250,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-05-05",42.69,42.6,42.73,-1.18,27800,{"date":2525,"open":2526,"high":2394,"low":2527,"close":2528,"change":840,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-02",42.76,42.54,43.24,2.2,24500,{"date":2532,"open":2533,"high":2534,"low":2430,"close":2535,"change":958,"percent_change":840,"volume":2536,"transactions":9,"vwap":2535},"2025-05-01",42.58,42.586,42.31,25900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":277,"percent_change":1631,"volume":2543,"transactions":9,"vwap":2542},"2025-04-30",41.67,42,41.041,41.92,82200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":703,"volume":2551,"transactions":9,"vwap":2549},"2025-04-29",41.88,42.26,41.66,42.09,0.073,35600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":982,"volume":1599,"transactions":9,"vwap":2557},"2025-04-28",41.96,42.376,41.643,42.016998,0.118,{"date":2560,"open":2540,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":420,"volume":2565,"transactions":9,"vwap":2563},"2025-04-25",42.083,41.65,41.899,-0.131,15400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2501,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-04-24",41.15,42.080002,41.12,42.029999,2.24,29100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":759,"transactions":9,"vwap":2579},"2025-04-23",41.55,41.926,40.78,41.11,0.79,1.96,{"date":178,"open":174,"high":2583,"low":174,"close":2584,"change":157,"percent_change":2585,"volume":714,"transactions":9,"vwap":2584},40.43,40.32,1.87]