[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MODL":3,"homepage-market-summary":29,"stock-historical-MODL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MODL","2026-10-05",{"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},"VictoryShares WestEnd U.S. Sector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0764,0.570516,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},53,52.62,53.14,52.613,0.387,0.74,30396.405475,53.43,43.385,67523.91781901196,95.7,998,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.22,58131,21217903.372572,41.98,"2025-04-23",[182,185,195,205,215,224,235,245,254,264,274,285,295,303,314,323,333,341,352,360,369,380,391,400,411,420,430,439,450,458,465,473,482,491,500,508,518,528,537,546,556,566,577,585,594,602,613,624,634,643,654,663,673,683,692,701,708,719,729,740,748,755,761,768,774,780,786,793,800,809,817,826,832,838,844,850,858,866,874,881,890,898,904,910,918,925,933,939,948,956,960,967,975,982,988,997,1003,1011,1017,1024,1033,1041,1048,1054,1061,1069,1078,1087,1092,1099,1106,1114,1122,1129,1136,1143,1152,1160,1166,1175,1184,1191,1198,1205,1214,1223,1231,1240,1249,1257,1266,1273,1282,1291,1300,1309,1318,1324,1330,1337,1344,1351,1359,1367,1375,1382,1390,1398,1403,1411,1420,1426,1433,1440,1447,1455,1463,1470,1478,1486,1494,1501,1508,1515,1523,1530,1539,1546,1553,1562,1569,1576,1583,1590,1595,1602,1608,1615,1621,1628,1634,1642,1649,1655,1662,1667,1674,1681,1687,1693,1701,1705,1712,1718,1725,1731,1736,1742,1750,1756,1762,1768,1773,1779,1784,1790,1796,1802,1805,1812,1816,1822,1827,1834,1841,1849,1853,1862,1869,1876,1885,1892,1897,1905,1909,1915,1918,1925,1933,1939,1945,1952,1957,1963,1970,1975,1981,1988,1995,2001,2007,2012,2020,2025,2031,2037,2045,2053,2059,2064,2069,2077,2084,2090,2098,2104,2111,2117,2124,2131,2135,2141,2145,2152,2157,2160,2166,2171,2176,2180,2186,2195,2202,2208,2214,2222,2228,2235,2241,2248,2254,2260,2266,2271,2276,2283,2288,2293,2299,2305,2310,2315,2321,2326,2333,2341,2349,2355,2361,2367,2373,2378,2385,2393,2399,2406,2414,2421,2426,2431,2439,2446,2452,2458,2462,2467,2472,2477,2480,2485,2491,2499,2505,2513,2520,2525,2532,2540,2546,2553,2560,2567,2572,2576,2581,2587,2592,2599,2606,2613,2618,2622,2628,2634,2640,2647,2652,2658,2663,2670,2677,2680,2688,2694,2701,2707,2713,2719,2727,2730,2736,2742,2749,2754,2760],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},162,52.9395,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",52.72,52.81,52.54,0.3701,0.71,20329.6796,180,52.6034,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",52.49,52.045,52.2429,-0.0971,-0.19,26978.1946,281,52.198,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",52.69,52.809,52.34,-0.1644,-0.31,90812.7306,265,52.707,{"date":216,"open":217,"high":217,"low":209,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",52.73,52.5044,-0.0638,-0.12,42927.4026,278,52.4459,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",52.7,52.78,52.4799,52.5682,-0.4118,-0.78,21966.852625,165,52.6525,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":233,"vwap":244},"2026-09-25",52.83,53.02,52.595,52.98,0.28,0.53,28692.2768,52.8496,{"date":246,"open":247,"high":217,"low":248,"close":226,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",52.4801,52.4,0.0621,0.12,21976.7478,179,52.5679,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",53.06,52.61,52.6379,-0.4521,-0.85,20388.6808,150,52.7607,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":183,"vwap":273},"2026-09-22",53.18,53.1899,53.0324,53.09,-0.01,-0.02,35179.875919,53.0985,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",52.68,53.15,52.64,53.1,0.8002,1.53,53798.641454,136,53.052,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",52.35,52.1401,52.2998,-0.0502,-0.1,24914.7592,178,52.2245,{"date":296,"open":248,"high":248,"low":297,"close":287,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",52.12,0.6,1.16,17078.64204,118,52.2919,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",52.21,52.24,51.49,51.75,-0.25,-0.48,45524.39432,232,52.0813,{"date":315,"open":306,"high":306,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",51.9,52,-0.2695,-0.52,442197.7478,148,51.9651,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":193,"vwap":332},"2026-09-14",52.16,52.42,52.0409,52.2695,-0.0405,-0.08,39367.022452,52.3077,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":50,"vwap":340},"2026-09-11",52.46,52.31,0.3249,0.62,15094.81007,52.4112,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",51.98,52.08,51.935,51.9851,-0.2887,-0.55,34669.067278,316,51.9959,{"date":353,"open":335,"high":335,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":321,"vwap":359},"2026-09-09",52.27,52.2738,-0.2445,-0.47,24195.59281,52.3278,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",52.88,52.5183,-0.5451,-1.03,28190.018328,146,52.6934,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",53.19,53.21,53.005,53.0634,-0.233,-0.44,50764.7652,386,53.0882,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",53.01,53.336,52.9613,53.2964,0.5364,1.02,21819.9932,206,53.1079,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":120,"volume":397,"transactions":398,"vwap":399},"2026-09-02",52.56,52.8714,52.76,0.33,29698.4982,200,52.7487,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",52.48,52.67,52.332176,52.43,-0.3889,-0.74,60419.9452,197,52.4414,{"date":412,"open":187,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",52.8189,52.701021,-0.2294,-0.43,20617.043278,168,52.7494,{"date":421,"open":422,"high":24,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",53.22,52.96,53.0483,-0.1572,-0.3,36214.4452,187,53.1397,{"date":431,"open":279,"high":432,"low":423,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",53.275,53.2055,0.2561,0.48,39321.1012,196,53.1661,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",52.99,53.038,52.8399,52.9494,-0.0976,-0.18,19398.4452,161,52.9701,{"date":451,"open":423,"high":256,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":418,"vwap":457},"2026-08-25",52.875,53.047,0.267,0.51,21582.69535,52.9436,{"date":459,"open":403,"high":237,"low":403,"close":227,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",-0.03,-0.06,26996.134,199,52.7749,{"date":466,"open":227,"high":467,"low":276,"close":188,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",52.955,0.34,0.65,21234.5164,135,52.7956,{"date":474,"open":217,"high":475,"low":476,"close":477,"change":310,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",52.85,52.455,52.47,-0.91,309933.9427,141,52.5557,{"date":483,"open":484,"high":19,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",52.89,52.95,0.3604,0.69,33729.61051,183,53.0065,{"date":492,"open":493,"high":226,"low":494,"close":495,"change":496,"percent_change":416,"volume":497,"transactions":498,"vwap":499},"2026-08-18",52.59,52.585,52.5896,-0.2277,68904.860554,356,52.6485,{"date":501,"open":256,"high":256,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",52.8173,-0.2037,-0.38,43819.622889,157,52.9521,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",53.23,52.988,53.021,-0.209,-0.39,18100.4452,104,53.0748,{"date":519,"open":520,"high":521,"low":522,"close":510,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",53.11,53.35,53.0795,0.37,0.7,31905.9412,153,53.1737,{"date":529,"open":188,"high":530,"low":188,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",52.97,52.86,0.1329,0.25,25754.1565,192,52.8561,{"date":538,"open":441,"high":441,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",52.725,52.7271,-0.1498,-0.28,22137.787306,147,52.871,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",52.79,52.991698,52.8769,0.0369,0.07,31052.506364,213,52.8771,{"date":557,"open":558,"high":362,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",52.65,52.6,52.84,0.4,0.76,20162.165832,130,52.7508,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",52.58,52.66,52.382,52.44,-0.14,-0.27,16936.258911,122,52.4915,{"date":578,"open":484,"high":441,"low":579,"close":568,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",52.55,-0.0283,-0.05,29872.363092,210,52.6812,{"date":586,"open":587,"high":207,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",51.85,52.6083,0.9183,1.78,42366.639456,225,52.3992,{"date":595,"open":596,"high":308,"low":596,"close":597,"change":120,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",51.28,51.69,1.23,24728.408985,189,51.612,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",50.93,51.165,50.4981,51.06,0.1207,0.24,32343.447555,271,50.9109,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",50.64,50.97,50.45,50.9393,0.6097,1.21,69733.5822,416,50.7815,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",50.94,51.125,50.3296,-0.7248,-1.42,33826.21833,249,50.7163,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":298,"volume":641,"transactions":592,"vwap":642},"2026-07-28",50.81,51.1389,50.7,51.0544,0.3044,30732.384093,51.0025,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",51.14,51.156,50.61,50.75,0.04,0.08,38804.917724,230,50.7428,{"date":655,"open":656,"high":657,"low":658,"close":656,"change":659,"percent_change":250,"volume":660,"transactions":661,"vwap":662},"2026-07-24",50.71,50.9805,50.59,0.0616,36794.2182,286,50.7828,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":365,"volume":670,"transactions":671,"vwap":672},"2026-07-23",50.66,50.775,50.4801,50.6484,-0.5265,26600.135285,175,50.6059,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":367,"vwap":682},"2026-07-22",51.2006,51.32,51.15,51.1749,-0.0551,-0.11,21486.4452,51.2555,{"date":684,"open":685,"high":686,"low":616,"close":36,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",51.01,51.2418,0.38,0.75,25072.8832,282,51.1855,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":211,"volume":698,"transactions":699,"vwap":700},"2026-07-20",51.25,50.835,50.85,-0.16,17839.071687,238,50.9941,{"date":702,"open":645,"high":703,"low":704,"close":685,"change":319,"percent_change":705,"volume":706,"transactions":409,"vwap":707},"2026-07-17",51.29,50.96,-1.01,41359.031,51.1292,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",51.61,51.7802,51.38,51.53,-0.15,-0.29,71781.4241,285,51.614,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":468,"volume":726,"transactions":727,"vwap":728},"2026-07-15",51.685,51.73,51.5,51.68,0.1775,96854.3662,627,51.639,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",51.42,51.574,51.415,51.5025,0.1325,0.26,24011.22847,221,51.4934,{"date":741,"open":742,"high":742,"low":703,"close":743,"change":211,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",51.57,51.37,-0.6,11793.18483,184,51.4241,{"date":749,"open":750,"high":751,"low":752,"close":724,"change":753,"percent_change":70,"volume":754,"transactions":9,"vwap":724},"2026-07-10",51.64,51.708,51.3,0.11,33000,{"date":756,"open":757,"high":742,"low":757,"close":742,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":742},"2026-07-09",51.26,0.43,0.84,313200,{"date":762,"open":763,"high":763,"low":764,"close":645,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":645},"2026-07-08",51.2,50.86,-0.313,-0.61,47700,{"date":769,"open":710,"high":724,"low":770,"close":771,"change":772,"percent_change":542,"volume":773,"transactions":9,"vwap":771},"2026-07-07",51.39,51.453,-0.142,60900,{"date":775,"open":776,"high":724,"low":731,"close":777,"change":778,"percent_change":100,"volume":779,"transactions":9,"vwap":777},"2026-07-06",51.45,51.595,0.285,42300,{"date":781,"open":782,"high":713,"low":783,"close":782,"change":70,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",51.31,50.945,0.41,109600,{"date":787,"open":788,"high":703,"low":789,"close":790,"change":791,"percent_change":736,"volume":792,"transactions":9,"vwap":790},"2026-07-01",50.91,50.82,51.099998,0.13,97200,{"date":794,"open":638,"high":795,"low":796,"close":616,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":616},"2026-06-30",51.040001,50.695,0.263,0.52,56800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",50.44,50.715,50.22,50.707,0.577,1.15,79300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":241,"volume":816,"transactions":9,"vwap":814},"2026-06-26",49.84,50.395,49.82,50.13,0.14,56100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",50.26,50.3,49.93,49.99,0.05,0.1,35500,{"date":827,"open":828,"high":829,"low":811,"close":830,"change":460,"percent_change":461,"volume":831,"transactions":9,"vwap":830},"2026-06-24",50.14,50.348,49.94,35300,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":319,"percent_change":365,"volume":837,"transactions":9,"vwap":836},"2026-06-23",49.79,50.29,49.97,33500,{"date":839,"open":615,"high":840,"low":812,"close":841,"change":697,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",50.799,50.49,-0.32,77400,{"date":845,"open":636,"high":636,"low":846,"close":847,"change":848,"percent_change":759,"volume":849,"transactions":9,"vwap":847},"2026-06-18",50.54,50.65,0.422,40800,{"date":851,"open":764,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",50.95,50.18,50.228,-0.699,-1.37,60100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":426,"volume":865,"transactions":9,"vwap":863},"2026-06-16",51.12,51.17,50.9,50.927,-0.153,46000,{"date":867,"open":868,"high":757,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",51.0099983,50.99,51.080002,0.8,1.59,70400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":241,"percent_change":100,"volume":880,"transactions":9,"vwap":879},"2026-06-12",50.21,50.42,49.96,50.28,27200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",49.27,50.099998,49.13,50,0.81,1.65,45300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":231,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-10",49.69,50.02,49.16,49.19,-1.56,82900,{"date":899,"open":819,"high":900,"low":901,"close":836,"change":902,"percent_change":446,"volume":903,"transactions":9,"vwap":836},"2026-06-09",50.41,49.099998,-0.09,45600,{"date":905,"open":900,"high":802,"low":906,"close":907,"change":908,"percent_change":680,"volume":909,"transactions":9,"vwap":907},"2026-06-08",50.029999,50.060001,-0.057,53900,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",50.88,49.962,50.117,-1.073,-2.1,62800,{"date":919,"open":847,"high":920,"low":847,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",51.225,51.19,0.45,0.89,134100,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",51.029999,50.67,50.74,-0.35,-0.69,98700,{"date":934,"open":868,"high":861,"low":626,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",51.09,-0.087,-0.17,55700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",51.049999,51.275,51.014999,51.177,0.012,0.02,158400,{"date":949,"open":950,"high":951,"low":952,"close":605,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":605},"2026-05-29",51.115,51.228,51.11,0.115,0.23,34500,{"date":957,"open":929,"high":790,"low":656,"close":941,"change":609,"percent_change":958,"volume":959,"transactions":9,"vwap":941},"2026-05-28",0.47,94500,{"date":961,"open":962,"high":963,"low":964,"close":636,"change":965,"percent_change":824,"volume":966,"transactions":9,"vwap":636},"2026-05-27",50.76,50.89,50.68,0.049,32200,{"date":968,"open":969,"high":970,"low":665,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",50.78,50.83,50.761,0.291,0.58,38500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":791,"percent_change":736,"volume":981,"transactions":9,"vwap":980},"2026-05-22",50.52,50.665,50.455,50.47,17000,{"date":983,"open":830,"high":900,"low":984,"close":985,"change":986,"percent_change":687,"volume":987,"transactions":9,"vwap":985},"2026-05-21",49.9,50.34,0.19,31600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",49.86,50.185,49.73,50.15,0.46,0.93,85600,{"date":998,"open":999,"high":878,"low":1000,"close":892,"change":1001,"percent_change":348,"volume":1002,"transactions":9,"vwap":892},"2026-05-19",49.76,49.645,-0.276,139800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":552,"volume":1010,"transactions":9,"vwap":1008},"2026-05-18",50.09,50.12,49.74,49.966,0.036,51700,{"date":1012,"open":993,"high":1013,"low":821,"close":821,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":821},"2026-05-15",50.241,-0.583,-1.15,55900,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":110,"volume":1023,"transactions":9,"vwap":1021},"2026-05-14",50.2,50.6,50.513,0.36,32500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-13",49.83,50.245,49.822,50.153,0.271,0.54,32000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":70,"volume":1040,"transactions":9,"vwap":1038},"2026-05-12",49.66,49.906,49.57,49.882,0.103,233700,{"date":1042,"open":1043,"high":830,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",49.75,49.779,-0.112,-0.22,50400,{"date":1049,"open":1026,"high":984,"low":1050,"close":1051,"change":1052,"percent_change":435,"volume":1053,"transactions":9,"vwap":1051},"2026-05-08",49.8,49.891,0.237,186000,{"date":1055,"open":821,"high":878,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-07",49.591,49.654,-0.197,-0.4,28700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",49.49,49.865,49.851,0.696,1.42,27800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",49.12,49.25,49.07,49.155,0.314,0.64,44100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-04",49.0099983,49.09,48.786,48.841,-0.259,-0.53,26000,{"date":1088,"open":1089,"high":1090,"low":901,"close":901,"change":824,"percent_change":166,"volume":1091,"transactions":9,"vwap":901},"2026-05-01",49.18,49.36,68800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":338,"percent_change":1098,"volume":849,"transactions":9,"vwap":1097},"2026-04-30",48.67,49.049999,48.455,49,1.28,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":902,"percent_change":201,"volume":1105,"transactions":9,"vwap":1104},"2026-04-29",48.34,48.42,48.205,48.38,20100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":504,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",48.55,48.555,48.373,48.47,-0.185,17100,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",48.41,48.7,48.655,0.107,0.22,49000,{"date":1123,"open":1116,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":455,"volume":1128,"transactions":9,"vwap":1126},"2026-04-24",48.565,48.27,48.548,0.244,14200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":504,"volume":903,"transactions":9,"vwap":1134},"2026-04-23",48.35,48.552,47.98,48.304,-0.186,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":161,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",48.43,48.49,48.355,0.423,35800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-21",48.53,48.6,48.02,48.067001,-0.343,-0.71,77900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1116,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1116},"2026-04-20",48.52,48.54,48.332,-0.173,-0.36,52400,{"date":1161,"open":1162,"high":1117,"low":1162,"close":1163,"change":1164,"percent_change":299,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",48.39,48.583,0.559,21000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",48,48.11,47.89,48.023998,0.071,0.15,41500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",47.68,47.978,47.58,47.953,0.403,0.85,39500,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-14",47,47.55,0.68,1.45,28100,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":848,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",46.25,46.92,46.87,0.91,554400,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":416,"volume":1204,"transactions":9,"vwap":1202},"2026-04-10",46.77,46.405,46.448,-0.202,119400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",46.38,46.71,46.225,46.65,0.234,0.5,71500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",46.48,46.5,46.23,46.416,1.166,2.58,317300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":130,"volume":1230,"transactions":9,"vwap":1228},"2026-04-07",45.099998,45.28,44.75,45.25,0.039,29200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-06",45.09,45.3,45.060001,45.211,0.142,0.32,36600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-02",44.47,45.18,44.4,45.069,0.029,0.06,54300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":115,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",45.02,45.26,44.87,45.040001,0.78,217700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-31",43.96,44.715,43.89,44.69,1.146,2.63,83800,{"date":1267,"open":1268,"high":1269,"low":25,"close":1270,"change":1271,"percent_change":823,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",43.8,43.885,43.544,0.021,75400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",43.93,44.014999,43.44,43.523,-0.757,-1.71,105900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",44.65,44.855,44.24,44.28,-0.666,-1.48,134800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",45.11,45.145,44.89,44.946,0.245,0.55,45900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-24",44.7,45,44.62,44.701,-0.287,-0.64,56900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",45.201,45.39,44.94,44.988,0.411,0.92,29800,{"date":1319,"open":1235,"high":1235,"low":1320,"close":1321,"change":1322,"percent_change":856,"volume":1323,"transactions":9,"vwap":1321},"2026-03-20",44.39,44.577,-0.62,47500,{"date":1325,"open":1326,"high":1327,"low":1313,"close":1328,"change":864,"percent_change":140,"volume":1329,"transactions":9,"vwap":1328},"2026-03-19",45.029999,45.35,45.197,61100,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1327,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1327},"2026-03-18",45.785,45.31,-0.648,-1.41,13500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":650,"volume":1343,"transactions":9,"vwap":1341},"2026-03-17",46.12,46.321,45.998,0.037,47300,{"date":1345,"open":1346,"high":1339,"low":1347,"close":1348,"change":1315,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-16",45.965,45.82,45.961,0.9,17200,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-13",46.16,45.493,45.55,-0.21,-0.46,57300,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-12",46.040001,45.735,45.76,-0.624,-1.35,56700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":140,"volume":1374,"transactions":9,"vwap":1372},"2026-03-11",46.57,46.61,46.24,46.384,-0.156,573100,{"date":1376,"open":1370,"high":1194,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-10",46.4,46.54,-0.106,-0.23,117000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1255,"volume":1389,"transactions":9,"vwap":1387},"2026-03-09",45.8,46.76,45.65,46.646,0.362,242800,{"date":1391,"open":1392,"high":1393,"low":1361,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",46.19,46.41,46.284,-0.476,-1.02,28300,{"date":1399,"open":1400,"high":1400,"low":1393,"close":1385,"change":1401,"percent_change":231,"volume":1402,"transactions":9,"vwap":1385},"2026-03-05",46.95,-0.369,57500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1188,"volume":1410,"transactions":9,"vwap":1408},"2026-03-04",46.88,47.22,46.807,47.129,0.3184,22400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-03",46.39,46.9799,46.11,46.8106,-0.3734,-0.79,40519,{"date":1421,"open":1208,"high":1422,"low":1208,"close":1423,"change":1424,"percent_change":937,"volume":1425,"transactions":9,"vwap":1423},"2026-03-02",47.33,47.184,-0.082,39200,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":889,"transactions":9,"vwap":1430},"2026-02-27",46.93,47.3,47.266,-0.093,-0.2,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":319,"volume":1439,"transactions":9,"vwap":1437},"2026-02-26",47.64,47.07,47.359,-0.248,30800,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1316,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",47.26,47.634,47.607,0.434,51100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":338,"volume":1454,"transactions":9,"vwap":1452},"2026-02-24",46.925,47.2,46.84,47.173,0.293,61200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1405,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1405},"2026-02-23",47.39,47.4,46.82,-0.457,-0.97,60500,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":105,"volume":1469,"transactions":9,"vwap":1467},"2026-02-20",46.865,47.36,47.337,0.342,749900,{"date":1471,"open":1472,"high":1436,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-19",46.99,46.855,46.995,-0.196,-0.42,114400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":922,"volume":1485,"transactions":9,"vwap":1483},"2026-02-18",47.11,47.31,47.049999,47.191,0.212,20800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":-6,"volume":1493,"transactions":9,"vwap":1491},"2026-02-17",46.967,47.13,46.69,46.979,-0.001,28200,{"date":1495,"open":1405,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":250,"volume":1500,"transactions":9,"vwap":1498},"2026-02-13",47.28,46.858,46.98,0.054,59200,{"date":1502,"open":1179,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":831,"transactions":9,"vwap":1505},"2026-02-12",47.59,46.885,46.926,-0.574,-1.21,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":936,"percent_change":446,"volume":1514,"transactions":9,"vwap":1513},"2026-02-11",47.81,47.82,47.408,47.5,138900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-10",47.87,47.945,47.587,-0.278,-0.58,39600,{"date":1524,"open":1525,"high":1526,"low":1435,"close":1527,"change":1528,"percent_change":51,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",47.72,47.935,47.865,0.085,19000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-06",47.49,47.85,47.35,47.78,0.778,1.66,42400,{"date":1540,"open":1436,"high":1541,"low":1504,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-05",47.32,47.0019989,-0.463,-0.98,60200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1046,"percent_change":1357,"volume":1552,"transactions":9,"vwap":1551},"2026-02-04",47.695,47.7,47.29,47.465,96600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",48.14,48.23,47.42,47.685,-0.445,-0.92,145400,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":156,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",47.66,48.18,48.13,0.321,43600,{"date":1570,"open":1535,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":715,"volume":1575,"transactions":9,"vwap":1573},"2026-01-30",47.91,47.56,47.809,-0.137,70600,{"date":1577,"open":1511,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":823,"volume":1582,"transactions":9,"vwap":1580},"2026-01-29",47.97,47.48,47.946,0.023,107100,{"date":1584,"open":1585,"high":1586,"low":1510,"close":1587,"change":1588,"percent_change":680,"volume":1589,"transactions":9,"vwap":1587},"2026-01-28",48.025002,48.029999,47.923,-0.055,36700,{"date":1591,"open":1592,"high":1593,"low":1571,"close":1178,"change":1039,"percent_change":1120,"volume":1594,"transactions":9,"vwap":1178},"2026-01-27",47.92,48.049999,41200,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":338,"volume":1601,"transactions":9,"vwap":1599},"2026-01-26",47.63,47.959,47.875,0.295,34900,{"date":1603,"open":1604,"high":1177,"low":1605,"close":1179,"change":1606,"percent_change":460,"volume":1607,"transactions":9,"vwap":1179},"2026-01-23",47.495,47.47,-0.012,1277300,{"date":1609,"open":1564,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":298,"volume":1614,"transactions":9,"vwap":1612},"2026-01-22",47.741,47.52,47.592,0.284,65600,{"date":1616,"open":1428,"high":1617,"low":1428,"close":1618,"change":1619,"percent_change":173,"volume":1620,"transactions":9,"vwap":1618},"2026-01-21",47.54,47.308,0.468,58400,{"date":1622,"open":1186,"high":1623,"low":1624,"close":1451,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1451},"2026-01-20",47.277,46.815,-0.88,-1.84,54200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1525,"change":1588,"percent_change":220,"volume":1633,"transactions":9,"vwap":1525},"2026-01-16",47.838,47.84,47.668,33300,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-15",48.0099983,47.755,47.775,0.013,0.03,105300,{"date":1643,"open":1644,"high":1510,"low":1604,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-14",47.75,47.762,-0.198,-0.41,41400,{"date":1650,"open":1651,"high":1651,"low":1510,"close":1652,"change":1653,"percent_change":211,"volume":1654,"transactions":9,"vwap":1652},"2026-01-13",48.16,47.96,-0.149,77500,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":823,"volume":1661,"transactions":9,"vwap":1659},"2026-01-12",47.886,48.157,48.109,0.022,63200,{"date":1663,"open":1168,"high":1651,"low":1168,"close":1664,"change":1665,"percent_change":758,"volume":1666,"transactions":9,"vwap":1664},"2026-01-09",48.087002,0.207,53200,{"date":1668,"open":1652,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1046,"volume":1673,"transactions":9,"vwap":1671},"2026-01-08",48.0079994,47.79,47.88,-0.107,49600,{"date":1675,"open":1676,"high":1677,"low":1518,"close":1678,"change":1679,"percent_change":220,"volume":1680,"transactions":9,"vwap":1678},"2026-01-07",48.07,48.22,47.987,-0.056,85800,{"date":1682,"open":1670,"high":1683,"low":1670,"close":1684,"change":1453,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-06",48.057999,48.042999,0.61,28000,{"date":1688,"open":1689,"high":1510,"low":1690,"close":1644,"change":1691,"percent_change":435,"volume":1692,"transactions":9,"vwap":1644},"2026-01-05",47.69,47.67,0.226,85700,{"date":1694,"open":1549,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-02",47.751,47.355,47.524,0.004,0.01,34000,{"date":1702,"open":1533,"high":1533,"low":1532,"close":1611,"change":765,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1611},"2025-12-31",-0.65,29900,{"date":1706,"open":1707,"high":1571,"low":1708,"close":1709,"change":1710,"percent_change":902,"volume":1711,"transactions":9,"vwap":1709},"2025-12-30",47.86,47.799,47.833,-0.043,51300,{"date":1713,"open":1714,"high":1133,"low":1535,"close":1715,"change":1716,"percent_change":140,"volume":1717,"transactions":9,"vwap":1715},"2025-12-29",47.83,47.876,-0.165,32800,{"date":1719,"open":1147,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":460,"volume":1724,"transactions":9,"vwap":1722},"2025-12-26",48.099998,47.975,48.041,-0.016,15200,{"date":1726,"open":1592,"high":1676,"low":1727,"close":1728,"change":1729,"percent_change":784,"volume":1730,"transactions":9,"vwap":1728},"2025-12-24",47.907,48.056999,0.198,12300,{"date":1732,"open":1503,"high":1517,"low":1503,"close":1733,"change":1734,"percent_change":115,"volume":1735,"transactions":9,"vwap":1733},"2025-12-23",47.859,0.169,38000,{"date":1737,"open":1738,"high":1689,"low":1739,"close":1689,"change":241,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1689},"2025-12-22",47.62,47.525,0.59,32700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1022,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-19",47.16,47.46,47.155,47.41,0.77,143000,{"date":1751,"open":1489,"high":1752,"low":1753,"close":1482,"change":1754,"percent_change":469,"volume":1755,"transactions":9,"vwap":1482},"2025-12-18",47.294,46.97,0.306,82800,{"date":1757,"open":1550,"high":1550,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1213,"transactions":9,"vwap":1759},"2025-12-17",46.737,46.744,-0.466,-0.99,{"date":1763,"open":1764,"high":1422,"low":1765,"close":1766,"change":1045,"percent_change":86,"volume":1767,"transactions":9,"vwap":1766},"2025-12-16",47.23,46.954,47.21,52300,{"date":1769,"open":1503,"high":1503,"low":1406,"close":1770,"change":1771,"percent_change":649,"volume":1772,"transactions":9,"vwap":1770},"2025-12-15",47.322,0.018,32100,{"date":1774,"open":1435,"high":1690,"low":1489,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-12",47.304,-0.366,-0.77,40100,{"date":1780,"open":1781,"high":1782,"low":1550,"close":1690,"change":1247,"percent_change":791,"volume":1783,"transactions":9,"vwap":1690},"2025-12-11",47.43,47.689,24800,{"date":1785,"open":1422,"high":1689,"low":1618,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-10",47.61,0.27,0.57,23600,{"date":1791,"open":1457,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":330,"volume":1795,"transactions":9,"vwap":1793},"2025-12-09",47.51,47.34,-0.04,54700,{"date":1797,"open":1798,"high":1798,"low":1422,"close":1799,"change":542,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-08",47.76,47.38,-0.59,27400,{"date":1803,"open":1435,"high":1517,"low":1435,"close":1564,"change":1247,"percent_change":791,"volume":1804,"transactions":9,"vwap":1564},"2025-12-05",42800,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":714,"volume":1811,"transactions":9,"vwap":1809},"2025-12-04",47.77,47.445,47.6,-0.07,26200,{"date":1813,"open":1458,"high":1814,"low":1458,"close":1690,"change":986,"percent_change":561,"volume":1815,"transactions":9,"vwap":1690},"2025-12-03",47.74,25000,{"date":1817,"open":1572,"high":1818,"low":1819,"close":1579,"change":1820,"percent_change":166,"volume":1821,"transactions":9,"vwap":1579},"2025-12-02",47.606,47.431,0.096,9800,{"date":1823,"open":1532,"high":1818,"low":1799,"close":1824,"change":1825,"percent_change":407,"volume":1826,"transactions":9,"vwap":1824},"2025-12-01",47.384,-0.351,22500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":784,"volume":1833,"transactions":9,"vwap":1830},"2025-11-28",47.627,47.735,47.575,0.194,15300,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":298,"volume":1840,"transactions":9,"vwap":1838},"2025-11-26",47.37,47.629,47.541,0.282,24000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1230,"transactions":9,"vwap":1846},"2025-11-25",46.91,47.299,46.8,47.259,0.549,1.18,{"date":1850,"open":1851,"high":1845,"low":1851,"close":1208,"change":973,"percent_change":1852,"volume":1826,"transactions":9,"vwap":1208},"2025-11-24",46.45,1.26,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-21",45.78,46.459,45.751,46.13,0.517,1.13,34800,{"date":1863,"open":1459,"high":1498,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-20",45.61,45.613,-0.537,-1.16,84700,{"date":1870,"open":1339,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":51,"volume":1875,"transactions":9,"vwap":1873},"2025-11-19",46.51,45.94,46.15,0.084,26800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-18",46.26,46.35,45.845,46.066002,-0.263,-0.57,57800,{"date":1886,"open":1845,"high":1195,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-17",46.158,46.329,-0.295,-0.63,124700,{"date":1893,"open":1371,"high":1894,"low":1371,"close":1895,"change":1672,"percent_change":1380,"volume":1896,"transactions":9,"vwap":1895},"2025-11-14",46.904,46.624,22700,{"date":1898,"open":1899,"high":1442,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-13",47.195,46.73,46.731,-0.732,-1.54,271900,{"date":1906,"open":1907,"high":1907,"low":1422,"close":1908,"change":1229,"percent_change":650,"volume":1717,"transactions":9,"vwap":1908},"2025-11-12",47.65,47.463,{"date":1910,"open":1744,"high":1911,"low":1489,"close":1912,"change":1913,"percent_change":523,"volume":1914,"transactions":9,"vwap":1912},"2025-11-11",47.499,47.424,0.174,50900,{"date":1916,"open":1498,"high":1541,"low":1894,"close":1917,"change":37,"percent_change":1067,"volume":1648,"transactions":9,"vwap":1917},"2025-11-10",47.25,{"date":1919,"open":1920,"high":1370,"low":1921,"close":1922,"change":1923,"percent_change":552,"volume":1924,"transactions":9,"vwap":1922},"2025-11-07",46.36,45.99,46.59,0.031,69100,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-06",47.0099983,46.53,46.559,-0.469,-1,27300,{"date":1934,"open":1935,"high":1766,"low":1935,"close":1936,"change":1937,"percent_change":561,"volume":1938,"transactions":9,"vwap":1936},"2025-11-05",46.83,47.028,0.188,25100,{"date":1940,"open":1451,"high":1744,"low":1941,"close":1451,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1451},"2025-11-04",46.81,-0.493,-1.04,43500,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":130,"volume":1951,"transactions":9,"vwap":1949},"2025-11-03",47.53,47.248,47.333,0.043,22800,{"date":1953,"open":1179,"high":1179,"low":1954,"close":1550,"change":1955,"percent_change":115,"volume":1956,"transactions":9,"vwap":1550},"2025-10-31",47.09,0.164,19900,{"date":1958,"open":1959,"high":1792,"low":1960,"close":1961,"change":1962,"percent_change":705,"volume":1951,"transactions":9,"vwap":1961},"2025-10-30",47.369,47.125,47.126,-0.479,{"date":1964,"open":1965,"high":1966,"low":1513,"close":1967,"change":1968,"percent_change":1432,"volume":1969,"transactions":9,"vwap":1967},"2025-10-29",47.768,47.772,47.605,-0.095,17500,{"date":1971,"open":1972,"high":1973,"low":1809,"close":1549,"change":753,"percent_change":954,"volume":1974,"transactions":9,"vwap":1549},"2025-10-28",47.619,47.8,13100,{"date":1976,"open":1977,"high":1435,"low":1978,"close":1503,"change":1979,"percent_change":299,"volume":1980,"transactions":9,"vwap":1503},"2025-10-27",47.44,47.404,0.545,94400,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":561,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-24",46.975,47.15,47.044998,0.86,24400,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":396,"volume":1994,"transactions":9,"vwap":1992},"2025-10-23",46.44,46.72,46.645,0.155,20000,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1046,"percent_change":357,"volume":2000,"transactions":9,"vwap":1999},"2025-10-22",46.74,46.205,46.49,162300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1208,"change":581,"percent_change":680,"volume":2006,"transactions":9,"vwap":1208},"2025-10-21",46.75,46.786,46.648,17600,{"date":2008,"open":2009,"high":1845,"low":2009,"close":1385,"change":2010,"percent_change":173,"volume":2011,"transactions":9,"vwap":1385},"2025-10-20",46.52,0.464,11600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":298,"volume":2019,"transactions":9,"vwap":2017},"2025-10-17",45.91,46.312,45.86,46.296,0.276,24700,{"date":2021,"open":1851,"high":1992,"low":2022,"close":2023,"change":842,"percent_change":931,"volume":2024,"transactions":9,"vwap":2023},"2025-10-16",45.855,46.02,45400,{"date":2026,"open":1851,"high":2027,"low":2028,"close":2029,"change":954,"percent_change":1212,"volume":2030,"transactions":9,"vwap":2029},"2025-10-15",46.66,46.035,46.34,99100,{"date":2032,"open":2033,"high":2034,"low":2033,"close":1415,"change":2035,"percent_change":270,"volume":2036,"transactions":9,"vwap":1415},"2025-10-14",45.92,46.32,-0.005,165700,{"date":2038,"open":2039,"high":2040,"low":1872,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-13",45.98,46.17,46.115,0.632,1.39,11500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-10",46.7,46.752,45.483,-1.127,-2.42,19400,{"date":2054,"open":2055,"high":2056,"low":1216,"close":1370,"change":461,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1370},"2025-10-09",46.67,46.68,-0.13,31300,{"date":2060,"open":1216,"high":2061,"low":1216,"close":2055,"change":2062,"percent_change":1212,"volume":2063,"transactions":9,"vwap":2055},"2025-10-08",46.699,0.233,25800,{"date":2065,"open":2055,"high":2055,"low":1393,"close":2066,"change":2067,"percent_change":930,"volume":2068,"transactions":9,"vwap":2066},"2025-10-07",46.437,-0.164,14900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":561,"volume":2076,"transactions":9,"vwap":2074},"2025-10-06",46.433,46.631,46.42,46.601,0.186,24100,{"date":2078,"open":1851,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":460,"volume":2083,"transactions":9,"vwap":2081},"2025-10-03",46.669,46.414,46.415,-0.015,10700,{"date":2085,"open":1928,"high":1928,"low":2086,"close":2087,"change":2088,"percent_change":946,"volume":2089,"transactions":9,"vwap":2087},"2025-10-02",46.27,46.43,0.009,47200,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-01",45.97,46.47,46.421,0.205,0.44,17700,{"date":2099,"open":2039,"high":1218,"low":2100,"close":2101,"change":2102,"percent_change":687,"volume":2103,"transactions":9,"vwap":2101},"2025-09-30",45.9,46.216,0.177,36000,{"date":2105,"open":1339,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":533,"volume":2110,"transactions":9,"vwap":2108},"2025-09-29",46.149,45.985,46.039001,0.114,12400,{"date":2112,"open":2113,"high":1872,"low":2114,"close":2115,"change":1127,"percent_change":242,"volume":2116,"transactions":9,"vwap":2115},"2025-09-26",45.79,45.711,45.925,25900,{"date":2118,"open":2119,"high":1855,"low":2120,"close":2121,"change":2122,"percent_change":744,"volume":2123,"transactions":9,"vwap":2121},"2025-09-25",45.71,45.53,45.681,-0.275,26300,{"date":2125,"open":2126,"high":2127,"low":2016,"close":2128,"change":2129,"percent_change":426,"volume":2130,"transactions":9,"vwap":2128},"2025-09-24",46.105,46.107,45.956,-0.136,46100,{"date":2132,"open":2029,"high":2029,"low":2108,"close":2133,"change":715,"percent_change":1890,"volume":2134,"transactions":9,"vwap":2133},"2025-09-23",46.091999,11700,{"date":2136,"open":2137,"high":1377,"low":2138,"close":2139,"change":2140,"percent_change":609,"volume":1529,"transactions":9,"vwap":2139},"2025-09-22",46.2,46.18,46.382,0.112,{"date":2142,"open":2126,"high":2086,"low":2143,"close":2086,"change":1211,"percent_change":455,"volume":2144,"transactions":9,"vwap":2086},"2025-09-19",46.029999,16800,{"date":2146,"open":2147,"high":2138,"low":2148,"close":2149,"change":2150,"percent_change":468,"volume":2151,"transactions":9,"vwap":2149},"2025-09-18",46.080002,45.96,46.035999,0.156,21800,{"date":2153,"open":1347,"high":2014,"low":2154,"close":2155,"change":946,"percent_change":649,"volume":2156,"transactions":9,"vwap":2155},"2025-09-17",45.649,45.88,14100,{"date":2158,"open":1872,"high":1872,"low":1384,"close":2016,"change":581,"percent_change":680,"volume":2159,"transactions":9,"vwap":2016},"2025-09-16",18600,{"date":2161,"open":2016,"high":2162,"low":2163,"close":2014,"change":2164,"percent_change":1298,"volume":2165,"transactions":9,"vwap":2014},"2025-09-15",45.93,45.831,0.251,82700,{"date":2167,"open":2168,"high":2169,"low":1864,"close":2170,"change":2088,"percent_change":946,"volume":1833,"transactions":9,"vwap":2170},"2025-09-12",45.637,45.74,45.659,{"date":2172,"open":2173,"high":1386,"low":2174,"close":1386,"change":468,"percent_change":688,"volume":2175,"transactions":9,"vwap":1386},"2025-09-11",45.5,45.49,11000,{"date":2177,"open":2120,"high":2120,"low":1236,"close":1333,"change":2178,"percent_change":1640,"volume":2179,"transactions":9,"vwap":1333},"2025-09-10",0.015,29100,{"date":2181,"open":1233,"high":1333,"low":2182,"close":2183,"change":2184,"percent_change":1788,"volume":2185,"transactions":9,"vwap":2183},"2025-09-09",45.054001,45.295,0.257,20400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-08",45.080002,45.12,44.97,45.037998,0.078,0.17,31700,{"date":2196,"open":2197,"high":1252,"low":2198,"close":2199,"change":2200,"percent_change":1356,"volume":2201,"transactions":9,"vwap":2199},"2025-09-05",45.255,44.78,44.96,-0.096,63600,{"date":2203,"open":2204,"high":2188,"low":1302,"close":2205,"change":2206,"percent_change":1986,"volume":2207,"transactions":9,"vwap":2205},"2025-09-04",44.76,45.056,0.382,67400,{"date":2209,"open":1304,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":871,"volume":754,"transactions":9,"vwap":2212},"2025-09-03",44.72,44.5,44.674,0.354,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":86,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-02",44.11,44.37,43.965,44.32,-0.54,42200,{"date":2223,"open":2224,"high":2224,"low":2211,"close":2225,"change":2226,"percent_change":1521,"volume":2227,"transactions":9,"vwap":2225},"2025-08-29",44.73,44.56,-0.26,21300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1173,"percent_change":468,"volume":2234,"transactions":9,"vwap":2233},"2025-08-28",44.704,44.84,44.635,44.82,22000,{"date":2236,"open":2237,"high":1302,"low":2238,"close":2239,"change":1874,"percent_change":986,"volume":2240,"transactions":9,"vwap":2239},"2025-08-27",44.568,44.55,44.67,18800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":753,"percent_change":533,"volume":2247,"transactions":9,"vwap":2246},"2025-08-26",44.46,44.6,44.397,44.586,10800,{"date":2249,"open":2238,"high":2250,"low":2251,"close":2252,"change":1574,"percent_change":211,"volume":2253,"transactions":9,"vwap":2252},"2025-08-25",44.63,44.45,44.476,27700,{"date":2255,"open":2256,"high":1262,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2144,"transactions":9,"vwap":2257},"2025-08-22",44.2,44.613,0.583,1.32,{"date":2261,"open":2262,"high":2263,"low":1275,"close":2264,"change":1356,"percent_change":357,"volume":2265,"transactions":9,"vwap":2264},"2025-08-21",44.080002,44.17,44.029999,36500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":1286,"change":330,"percent_change":446,"volume":1060,"transactions":9,"vwap":1286},"2025-08-20",44.27,44.29,43.863,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2219,"change":715,"percent_change":1703,"volume":2275,"transactions":9,"vwap":2219},"2025-08-19",44.555,44.265,18700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":271,"percent_change":1794,"volume":2282,"transactions":9,"vwap":2281},"2025-08-18",44.58,44.64,44.535,44.61,35000,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2250,"change":1710,"percent_change":291,"volume":2287,"transactions":9,"vwap":2250},"2025-08-15",44.81,44.57,63300,{"date":2289,"open":1242,"high":2224,"low":1242,"close":2290,"change":2291,"percent_change":2193,"volume":2292,"transactions":9,"vwap":2290},"2025-08-14",44.673,0.075,53600,{"date":2294,"open":2239,"high":1302,"low":2295,"close":2296,"change":2297,"percent_change":1120,"volume":2298,"transactions":9,"vwap":2296},"2025-08-13",44.53,44.598,0.098,43700,{"date":2300,"open":1286,"high":2301,"low":2302,"close":2211,"change":994,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2211},"2025-08-12",44.52,44.15,1.04,50200,{"date":2306,"open":2307,"high":2308,"low":2264,"close":2309,"change":680,"percent_change":309,"volume":2185,"transactions":9,"vwap":2309},"2025-08-11",44.16,44.25,44.040001,{"date":2311,"open":2312,"high":2302,"low":2313,"close":2302,"change":1388,"percent_change":2314,"volume":1956,"transactions":9,"vwap":2302},"2025-08-08",44,43.995,0.83,{"date":2316,"open":2317,"high":2216,"low":2318,"close":2319,"change":772,"percent_change":842,"volume":2320,"transactions":9,"vwap":2319},"2025-08-07",44.099998,43.605,43.788,80700,{"date":2322,"open":2323,"high":1259,"low":2324,"close":1275,"change":1453,"percent_change":156,"volume":2325,"transactions":9,"vwap":1275},"2025-08-06",43.665,43.64,63500,{"date":2327,"open":1259,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-05",44.02,43.637,-0.246,-0.56,18100,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-04",43.593,43.9,43.883,0.682,1.58,56500,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-01",43.4,43.09,43.201,-0.629,-1.44,27600,{"date":2350,"open":2269,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":680,"volume":816,"transactions":9,"vwap":2353},"2025-07-31",44.35,43.76,43.83,-0.048,{"date":2356,"open":1259,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":581,"volume":966,"transactions":9,"vwap":2359},"2025-07-30",44.09,43.75,43.878,-0.022,{"date":2362,"open":2328,"high":2363,"low":2364,"close":2336,"change":2365,"percent_change":201,"volume":2366,"transactions":9,"vwap":2336},"2025-07-29",44.049999,43.85,-0.085,48800,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2365,"percent_change":201,"volume":2372,"transactions":9,"vwap":2371},"2025-07-28",44.14,43.925,43.985,29000,{"date":2374,"open":1259,"high":2375,"low":1259,"close":2376,"change":1173,"percent_change":468,"volume":2377,"transactions":9,"vwap":2376},"2025-07-25",44.13,44.07,15100,{"date":2379,"open":2380,"high":2264,"low":2381,"close":2382,"change":2383,"percent_change":2193,"volume":2384,"transactions":9,"vwap":2382},"2025-07-24",43.98,43.903,43.92,0.073,31000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1031,"volume":2392,"transactions":9,"vwap":2390},"2025-07-23",43.78,43.87,43.631,43.847,0.235,34100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":2192,"percent_change":51,"volume":2398,"transactions":9,"vwap":2396},"2025-07-22",43.58,43.612,43.47,13200,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":1787,"volume":2405,"transactions":9,"vwap":2403},"2025-07-21",43.5,43.72,43.534,0.119,27900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1699,"volume":2413,"transactions":9,"vwap":2411},"2025-07-18",43.51,43.52,43.372,43.415,0.005,22100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2193,"percent_change":2420,"volume":1032,"transactions":9,"vwap":2419},"2025-07-17",43.24,43.48,43.21,43.41,0.39,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2416,"change":2193,"percent_change":2420,"volume":1686,"transactions":9,"vwap":2416},"2025-07-16",43.18,43.259,43.016998,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":1380,"percent_change":1085,"volume":1343,"transactions":9,"vwap":2430},"2025-07-15",43.345,43.36,43.07,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":791,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-14",43.135,43.32,43.12,43.3,0.3,66000,{"date":2440,"open":2418,"high":2441,"low":2442,"close":2443,"change":697,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-11",43.23,43.056999,43.17,-0.37,25700,{"date":2447,"open":2448,"high":2449,"low":2423,"close":2450,"change":649,"percent_change":130,"volume":2451,"transactions":9,"vwap":2450},"2025-07-10",43.26,43.43,43.33,46700,{"date":2453,"open":2418,"high":2454,"low":2455,"close":2456,"change":166,"percent_change":994,"volume":2457,"transactions":9,"vwap":2456},"2025-07-09",43.368,43.13,43.29,70700,{"date":2459,"open":2423,"high":2441,"low":2460,"close":2344,"change":1794,"percent_change":902,"volume":2461,"transactions":9,"vwap":2344},"2025-07-08",43.054001,8400,{"date":2463,"open":2450,"high":2464,"low":2465,"close":2455,"change":2444,"percent_change":260,"volume":2466,"transactions":9,"vwap":2455},"2025-07-07",43.34,42.97,17400,{"date":2468,"open":2450,"high":2409,"low":2469,"close":2401,"change":2470,"percent_change":923,"volume":2471,"transactions":9,"vwap":2401},"2025-07-03",43.316,0.385,12200,{"date":2473,"open":2474,"high":2455,"low":2474,"close":2475,"change":2476,"percent_change":468,"volume":2227,"transactions":9,"vwap":2475},"2025-07-02",42.91,43.115,0.145,{"date":2478,"open":2479,"high":2344,"low":2479,"close":2465,"change":2057,"percent_change":426,"volume":1692,"transactions":9,"vwap":2465},"2025-07-01",42.93,{"date":2481,"open":2430,"high":2482,"low":2479,"close":2483,"change":2437,"percent_change":524,"volume":2484,"transactions":9,"vwap":2483},"2025-06-30",43.37,43.099998,43100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":986,"percent_change":922,"volume":1932,"transactions":9,"vwap":2490},"2025-06-27",42.73,42.92,42.655,42.8,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":487,"volume":2498,"transactions":9,"vwap":2496},"2025-06-26",42.44,42.67,42.415,42.61,0.29,19100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1247,"percent_change":815,"volume":2103,"transactions":9,"vwap":2504},"2025-06-25",42.41,42.427,42.24,42.32,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1212,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-24",42.11,42.33,42.029999,42.26,1.2,16100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":784,"percent_change":125,"volume":2519,"transactions":9,"vwap":2518},"2025-06-23",41.39,41.8,41.18,41.76,131500,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":201,"percent_change":1357,"volume":1336,"transactions":9,"vwap":2524},"2025-06-20",41.74,41.27,41.35,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":460,"percent_change":1810,"volume":2531,"transactions":9,"vwap":2530},"2025-06-18",41.58,41.755,41.527,41.54,16700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1158,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-17",41.73,41.836,41.48,41.57,-0.86,21400,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2420,"percent_change":2545,"volume":1350,"transactions":9,"vwap":2544},"2025-06-16",41.75,42.040001,41.93,0.94,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2530,"change":2551,"percent_change":2552,"volume":1047,"transactions":9,"vwap":2530},"2025-06-13",41.59,41.908,41.47,-0.45,-1.07,{"date":2554,"open":2555,"high":2509,"low":2556,"close":2557,"change":791,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-12",41.82,41.81,41.99,0.31,76100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":220,"percent_change":715,"volume":2566,"transactions":9,"vwap":2565},"2025-06-11",42.02,42.13,41.79,41.86,23700,{"date":2568,"open":2534,"high":2569,"low":2570,"close":179,"change":1787,"percent_change":469,"volume":2571,"transactions":9,"vwap":179},"2025-06-10",41.996,41.71,95600,{"date":2573,"open":2574,"high":2556,"low":2575,"close":2570,"change":270,"percent_change":271,"volume":1896,"transactions":9,"vwap":2570},"2025-06-09",41.64,41.63,{"date":2577,"open":2578,"high":2564,"low":2579,"close":2580,"change":435,"percent_change":299,"volume":1633,"transactions":9,"vwap":2580},"2025-06-06",41.61,41.56,41.72,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":201,"percent_change":1357,"volume":2076,"transactions":9,"vwap":2586},"2025-06-05",41.5,41.658,41.16,41.24,{"date":2588,"open":2589,"high":2537,"low":2590,"close":2590,"change":823,"percent_change":250,"volume":2591,"transactions":9,"vwap":2590},"2025-06-04",41.44,41.43,31500,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":2420,"volume":2598,"transactions":9,"vwap":2596},"2025-06-03",41.2,41.45,41.38,0.16,5400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2193,"percent_change":784,"volume":2605,"transactions":9,"vwap":2604},"2025-06-02",40.987,41.25,40.775,41.22,20300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":130,"percent_change":1120,"volume":2612,"transactions":9,"vwap":2611},"2025-05-30",40.87,41.119,40.65,41.049999,51600,{"date":2614,"open":2586,"high":2586,"low":2615,"close":2616,"change":824,"percent_change":609,"volume":2617,"transactions":9,"vwap":2616},"2025-05-29",40.792,40.96,23400,{"date":2619,"open":2620,"high":2585,"low":2621,"close":2621,"change":446,"percent_change":376,"volume":2265,"transactions":9,"vwap":2621},"2025-05-28",41.080002,40.86,{"date":2623,"open":141,"high":2624,"low":141,"close":2625,"change":1255,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-27",41.060001,41.040001,1.94,14300,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":86,"percent_change":1800,"volume":2633,"transactions":9,"vwap":2632},"2025-05-23",40.02,40.42,40.26,197000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2638,"change":460,"percent_change":1810,"volume":2639,"transactions":9,"vwap":2638},"2025-05-22",40.515,40.76,40.5,17300,{"date":2641,"open":2642,"high":2585,"low":2643,"close":2644,"change":1800,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-21",40.84,40.475,40.53,-1.43,22200,{"date":2648,"open":2649,"high":2604,"low":2650,"close":2651,"change":680,"percent_change":573,"volume":1969,"transactions":9,"vwap":2651},"2025-05-20",41.099998,40.98,41.12,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":1247,"percent_change":1173,"volume":2657,"transactions":9,"vwap":2656},"2025-05-19",40.93,41.28,41.23,33800,{"date":2659,"open":2660,"high":2517,"low":2661,"close":2662,"change":523,"percent_change":1196,"volume":1601,"transactions":9,"vwap":2662},"2025-05-16",40.88,40.83,41.17,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":552,"percent_change":2193,"volume":2669,"transactions":9,"vwap":2668},"2025-05-15",40.55,40.89,40.493,40.8,35600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1247,"percent_change":1173,"volume":2676,"transactions":9,"vwap":2675},"2025-05-14",40.77,40.85,40.635,40.73,93900,{"date":2678,"open":2679,"high":2661,"low":2679,"close":141,"change":1120,"percent_change":1031,"volume":2392,"transactions":9,"vwap":141},"2025-05-13",40.56,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1852,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-12",40.31,40.47,40.07,40.45,3.22,14800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2692,"change":937,"percent_change":416,"volume":2693,"transactions":9,"vwap":2692},"2025-05-09",39.41,39.51,39.19,19300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":986,"percent_change":2700,"volume":2484,"transactions":9,"vwap":2699},"2025-05-08",39.4,39.69,39.18,39.36,0.49,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":791,"percent_change":396,"volume":1875,"transactions":9,"vwap":2706},"2025-05-07",39.15,39.29,38.88,39.17,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":514,"percent_change":1761,"volume":2116,"transactions":9,"vwap":2712},"2025-05-06",39.029999,39.22,39.0050011,39.040001,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":201,"percent_change":310,"volume":2718,"transactions":9,"vwap":2717},"2025-05-05",39.31,39.66,39.43,28400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1685,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-02",39.42,39.71,39.365,39.62,1.56,29400,{"date":2728,"open":2704,"high":2696,"low":2729,"close":2729,"change":736,"percent_change":156,"volume":1230,"transactions":9,"vwap":2729},"2025-05-01",39.0099983,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":965,"percent_change":791,"volume":2298,"transactions":9,"vwap":2735},"2025-04-30",37.97,38.78,37.836,38.75,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":120,"volume":1165,"transactions":9,"vwap":2740},"2025-04-29",38.36,38.76,38.701,0.241,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-04-28",38.51,38.060001,38.46,0,121600,{"date":2750,"open":2751,"high":2746,"low":2752,"close":2746,"change":396,"percent_change":44,"volume":2753,"transactions":9,"vwap":2746},"2025-04-25",38.16,38,201600,{"date":2755,"open":2756,"high":2751,"low":2756,"close":2757,"change":871,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-04-24",37.37,38.13,2.14,71200,{"date":180,"open":2761,"high":2762,"low":176,"close":2763,"change":426,"percent_change":85,"volume":2764,"transactions":9,"vwap":2763},37.63,37.9,37.33,30900]