[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QVAL":3,"homepage-market-summary":29,"stock-historical-QVAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QVAL","2026-10-06",{"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},"Alpha Architect U.S. Quantitative Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6176,0.965892,"Quarterly",{"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},59.71,59.27,59.79,59.2555,0.4545,0.77,19270.731131,62.73,44.98,24136.009171868525,83,3006,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,38,45,52,59,67],{"symbol":33,"name":34,"price":35,"change":25,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"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},40.181,22549,8230538.302139,45.88,"2025-04-24",[182,185,194,204,214,225,236,246,257,267,277,286,297,307,318,328,339,350,359,367,378,387,398,409,418,428,438,449,459,468,479,490,500,509,519,528,537,546,557,564,574,584,595,604,613,623,632,643,654,665,674,683,692,702,712,722,733,743,752,761,770,777,786,792,800,808,816,825,832,839,846,853,861,869,877,884,890,898,905,913,920,929,938,946,955,961,969,977,983,989,996,1004,1012,1021,1028,1037,1045,1053,1061,1069,1075,1081,1089,1096,1104,1112,1119,1125,1133,1140,1147,1155,1163,1171,1178,1185,1190,1195,1202,1210,1216,1222,1227,1234,1241,1248,1255,1263,1270,1277,1285,1294,1302,1311,1317,1326,1333,1340,1347,1354,1362,1368,1377,1385,1393,1400,1407,1415,1421,1429,1435,1444,1452,1457,1464,1471,1478,1486,1495,1502,1509,1515,1522,1530,1536,1540,1546,1552,1560,1567,1573,1581,1586,1592,1599,1607,1615,1623,1631,1636,1642,1650,1656,1662,1669,1675,1682,1688,1695,1703,1710,1718,1724,1731,1738,1746,1754,1763,1771,1779,1787,1794,1802,1811,1815,1821,1829,1836,1843,1850,1856,1864,1870,1876,1883,1890,1897,1905,1914,1919,1926,1933,1941,1948,1956,1964,1972,1980,1988,1994,2000,2007,2012,2019,2026,2034,2043,2050,2056,2063,2068,2074,2079,2085,2092,2099,2106,2113,2118,2124,2130,2133,2139,2144,2151,2157,2162,2168,2173,2179,2184,2189,2195,2201,2208,2215,2220,2228,2233,2240,2246,2252,2259,2266,2272,2277,2284,2291,2297,2302,2308,2315,2322,2329,2335,2343,2348,2355,2361,2367,2374,2381,2389,2397,2404,2411,2420,2428,2434,2442,2450,2456,2462,2470,2476,2483,2490,2497,2504,2510,2514,2521,2526,2531,2536,2542,2549,2554,2559,2567,2572,2578,2584,2589,2593,2598,2603,2609,2614,2620,2626,2631,2636,2639,2643,2646,2652,2654,2661,2666,2673,2680,2685,2692,2699,2705,2708,2712,2718,2724,2728,2733,2738,2744,2752,2757,2764,2770,2778,2785,2792,2797,2801,2807,2813],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},229,59.5745,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":43,"volume":191,"transactions":192,"vwap":193},"2026-10-05",58.87,59.39,58.8038,0.2855,32452.076902,315,59.1301,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",59.09,58.83,58.97,-0.0277,-0.05,30457.088733,295,58.9829,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",58.52,59.055,58.9977,0.6378,1.09,25651.876286,278,58.8536,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",58.65,58.74,58.32,58.3599,-0.0061,-0.01,69344.017545,398,58.5488,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",58.22,58.4,58.11,58.366,0.0459,0.08,29025.221833,391,58.2303,{"date":237,"open":228,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",58.61,58.18,58.3201,-0.6106,-1.04,30590.283283,286,58.3862,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",58.67,59,58.5066,58.9307,0.2312,0.39,20761.49393,206,58.7147,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",59.16,58.6826,58.6995,-0.4005,-0.68,17839.959601,233,58.8305,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",59.78,59.05,59.1,-0.61,-1.02,51661.49549,428,59.2907,{"date":278,"open":279,"high":280,"low":17,"close":17,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",59.74,60.0203,-0.0329,-0.06,42842.49102,410,59.8376,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",60.13,60.27,59.6857,59.7429,-0.3096,-0.52,37152.550587,346,59.9064,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",60.54,60.05,60.0525,-0.5428,-0.9,17384.093227,244,60.2179,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",60.53,60.61,60.3199,60.5953,0.5299,0.88,16225.061645,256,60.4913,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",60.835,59.91,60.0654,-0.8125,-1.33,18697.36651,313,60.5835,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",60.97,61.0813,60.59,60.8779,-0.1244,-0.2,11926.615575,312,60.8628,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",61.2,61.35,61,61.0023,-0.0718,-0.12,15734.873849,242,61.1856,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":120,"volume":356,"transactions":357,"vwap":358},"2026-09-11",60.72,61.155,61.0741,0.5419,21135.361131,336,61.1645,{"date":360,"open":361,"high":361,"low":309,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":337,"vwap":366},"2026-09-10",60.99,60.5322,-0.5243,-0.86,17599.183851,60.6699,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",61.47,61.64,61.021,61.0565,-0.3535,-0.58,28646.19761,399,61.2177,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":272,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",61.97,61.39,61.41,-0.98,44479.220846,426,61.6449,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",62,62.1399,61.65,62.02,-0.19,-0.31,55326.047785,347,61.9925,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",62.05,62.34,61.87,62.21,0.25,0.4,53926.962324,327,62.1612,{"date":410,"open":370,"high":411,"low":412,"close":413,"change":253,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",62.19,61.6336,61.96,0.63,43064.3064,432,61.9863,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",61.28,61.6084,61.57,0.1734,0.28,22768.792966,384,61.5025,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",61.85,61.3351,61.3966,-0.6185,-1,64006.117893,576,61.4275,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",62.5,62.55,61.845,62.0151,-0.0571,-0.09,19182.78487,360,62.0666,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",62.15,61.8,62.0722,-0.4325,-0.69,24764.051675,311,62.0067,{"date":460,"open":461,"high":24,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",62.09,62.5047,0.1606,0.26,27643.259449,274,62.6088,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",62.11,62.36,61.9251,62.3441,-0.0509,-0.08,10479.394171,237,62.2445,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",62.555,62.63,62.24,62.395,0.095,0.15,15902.356015,307,62.3709,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":157,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",62.3231,62.56,62.13,62.3,0.89,19963.341234,270,62.3641,{"date":501,"open":402,"high":502,"low":503,"close":504,"change":394,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",62.16,61.745,61.75,-0.5,36108.54242,292,61.8782,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",61.55,62.4081,62.06,1.193,1.96,24239.287737,290,62.1554,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":79,"volume":526,"transactions":101,"vwap":527},"2026-08-18",60.92,61.08,60.81,60.867,0.2035,15961.624698,61.0165,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":64,"volume":534,"transactions":535,"vwap":536},"2026-08-17",61.06,60.6,60.6635,-0.4383,32408.091764,339,60.7473,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":466,"vwap":545},"2026-08-14",61.0499,61.21,61.1018,0.2202,0.36,18567.073671,61.1191,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",60.8801,60.9,60.58,60.8816,0.3701,0.61,27468.7844,238,60.7322,{"date":558,"open":530,"high":530,"low":559,"close":560,"change":561,"percent_change":263,"volume":562,"transactions":305,"vwap":563},"2026-08-12",60.38,60.5115,-0.4122,16854.068926,60.5888,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",60.7379,61.0125,60.9237,0.1137,0.19,12798.672121,216,60.9263,{"date":575,"open":576,"high":577,"low":578,"close":523,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",60.34,60.8832,60.33,0.4808,0.8,15331.422729,231,60.6206,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",59.86,60.42,59.85,60.3292,0.8176,1.37,14528.384906,169,60.2249,{"date":596,"open":19,"high":19,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",59.475,59.5116,-0.2478,-0.41,18503.68793,248,59.6179,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":393,"volume":610,"transactions":611,"vwap":612},"2026-08-05",59.6912,60.003,59.7594,-0.1115,31362.750838,228,59.8401,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",58.88,59.9376,59.8709,0.6409,1.08,16183.51819,204,59.652,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",58.75,59.23,0.7588,1.3,22605.655639,193,59.1125,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",58.3,58.57,58.01,58.4712,-0.3188,-0.54,14202.633719,165,58.3766,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",58.76,58.81,58.07,58.79,-0.2497,-0.42,54711.026259,263,58.4613,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",59.21,59.43,58.93,59.0397,-0.0438,-0.07,25455.83741,227,59.1997,{"date":666,"open":206,"high":667,"low":206,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",59.115,59.0835,0.8553,1.47,30657.738805,261,58.9512,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":663,"vwap":682},"2026-07-27",57.7,58.3358,58.2282,0.6533,1.13,14747.097367,58.2135,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":49,"vwap":691},"2026-07-24",57.05,57.8597,57.5749,0.8852,1.56,18830.18885,57.631,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",57.41,56.62,56.6897,-0.8088,-1.41,22181.571308,179,56.7673,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":43,"volume":709,"transactions":710,"vwap":711},"2026-07-22",57.66,57.9,57.46,57.4985,0.2729,14241.625783,199,57.6259,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":100,"volume":719,"transactions":720,"vwap":721},"2026-07-21",56.9489,57.26,56.825,57.2256,0.3,17201.988489,183,57.1111,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",57.15,57.165,56.8511,56.9256,-0.1955,-0.34,24039.4297,239,57.0608,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":183,"vwap":742},"2026-07-17",57.5,57.798,57.02,57.1211,-0.1389,-0.24,32069.942692,57.1928,{"date":744,"open":745,"high":746,"low":745,"close":715,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",56.66,57.29,0.5613,0.99,46963.716751,143,57.1801,{"date":753,"open":745,"high":754,"low":695,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",56.9,56.6987,0.0091,0.02,19097.293778,191,56.7222,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":110,"volume":767,"transactions":768,"vwap":769},"2026-07-14",56.78,56.38,56.6896,-0.0979,19385.29592,225,56.5443,{"date":771,"open":772,"high":724,"low":772,"close":773,"change":774,"percent_change":36,"volume":775,"transactions":255,"vwap":776},"2026-07-13",56.67,56.7875,0.3275,16726.673972,56.7754,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",56.42,56.55,56.26,56.46,0.196,0.35,13500,{"date":787,"open":788,"high":782,"low":788,"close":789,"change":790,"percent_change":57,"volume":791,"transactions":9,"vwap":789},"2026-07-09",56.09,56.264,0.254,55200,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",56.16,55.782,56.0099983,-0.323,-0.57,122500,{"date":801,"open":802,"high":803,"low":794,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",56.29,56.44,56.333,0.21,0.37,40300,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",56.53,55.99,56.123,-0.224,-0.4,19000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",56.060001,56.462,55.94,56.347,0.717,1.29,22000,{"date":826,"open":827,"high":811,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",55.5,55.63,0.18,0.32,48100,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":505,"volume":838,"transactions":9,"vwap":836},"2026-06-30",55.96,55.33,55.45,-0.276,30200,{"date":840,"open":779,"high":779,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",55.65,55.726,-0.672,-1.19,34400,{"date":847,"open":796,"high":848,"low":796,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",56.51,56.398,0.391,0.7,30000,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",55.95,56.69,56.007,0.091,0.16,11100,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",55.51,56.099998,55.916,0.475,0.86,18200,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",55.040001,55.61,55.441,0.006,0.01,16900,{"date":878,"open":879,"high":880,"low":835,"close":881,"change":221,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",55.42,55.59,55.435,-0.02,26500,{"date":885,"open":886,"high":841,"low":887,"close":888,"change":404,"percent_change":57,"volume":889,"transactions":9,"vwap":888},"2026-06-18",55.52,55.36,55.445,37800,{"date":891,"open":788,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",56.3,55.13,55.195,-1.148,-2.04,66000,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",56.79,56.343,-0.121,-0.21,7300,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",57.049999,57.17,56.464,-0.379,-0.67,26700,{"date":914,"open":856,"high":915,"low":916,"close":917,"change":918,"percent_change":130,"volume":919,"transactions":9,"vwap":917},"2026-06-12",57.0099983,56.54,56.843,0.492,11800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",55.692,56.425,55.58,56.351,1.002,1.81,17300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",55.78,56.021,55.34,55.349,-0.46,-0.82,28900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":496,"volume":945,"transactions":9,"vwap":943},"2026-06-09",55.6,55.97,55.19,55.809,0.495,29900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",55.48,55.69,55.3,55.314,-0.166,-0.3,20600,{"date":956,"open":957,"high":941,"low":958,"close":948,"change":959,"percent_change":364,"volume":960,"transactions":9,"vwap":948},"2026-06-05",55.72,55.41,-0.48,10800,{"date":962,"open":963,"high":964,"low":965,"close":834,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":834},"2026-06-04",56.049999,56.31,55.87,0.23,0.41,22100,{"date":970,"open":971,"high":965,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",55.71,55.68,55.73,-0.13,-0.23,19800,{"date":978,"open":979,"high":855,"low":931,"close":980,"change":981,"percent_change":200,"volume":982,"transactions":9,"vwap":980},"2026-06-02",55.88,55.86,-0.03,21600,{"date":984,"open":985,"high":818,"low":985,"close":986,"change":987,"percent_change":80,"volume":988,"transactions":9,"vwap":986},"2026-06-01",55.85,55.89,0.077,32900,{"date":990,"open":991,"high":818,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",55.79,55.813,-0.356,-0.63,7200,{"date":997,"open":855,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",56.37,55.67,56.169,0.363,0.65,16000,{"date":1005,"open":855,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",56.265,55.765,55.806,0.279,0.5,20000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",55.37,55.57,55.14,55.527,0.572,1.04,23100,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":785,"transactions":9,"vwap":1025},"2026-05-22",54.58,54.988,54.955,0.66,1.22,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",53.68,54.33,53.29,54.295,0.347,0.64,15600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":838,"transactions":9,"vwap":1042},"2026-05-20",52.89,53.97,52.53,53.948,1.138,2.15,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":814,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",52.61,53.049999,52.59,52.81,-0.75,41800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":50,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",52.87,53.4,52.74,53.21,0.93,21200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":994,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-15",53.16,53.41,52.71,52.72,-1.18,54000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":232,"percent_change":486,"volume":1074,"transactions":9,"vwap":1073},"2026-05-14",53.52,53.57,53.35,7500,{"date":1076,"open":1071,"high":1071,"low":1077,"close":1078,"change":1079,"percent_change":293,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",53.143,53.27,-0.28,14400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-12",53.775,53.24,53.55,-0.459,-0.85,25500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":455,"volume":1095,"transactions":9,"vwap":1093},"2026-05-11",54.264,54.45,54.0089989,-0.375,18100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":86,"volume":1103,"transactions":9,"vwap":1101},"2026-05-08",54.4,54.51,54.153,54.384,0.398,17600,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-07",54.76,53.89,53.986,-0.624,-1.14,26400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":628,"volume":1118,"transactions":9,"vwap":1116},"2026-05-06",54.792,54.35,54.61,0.702,19300,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":944,"percent_change":1059,"volume":1124,"transactions":9,"vwap":1123},"2026-05-05",53.47,54.029999,53.908,9200,{"date":1126,"open":1127,"high":1128,"low":1073,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",54.02,54.035,53.413,-0.787,-1.45,51400,{"date":1134,"open":1135,"high":1092,"low":1136,"close":1137,"change":393,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",54.39,54.17,54.2,-0.35,16600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1135,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1135},"2026-04-30",53.76,54.56,0.978,1.83,21100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":815,"transactions":9,"vwap":1152},"2026-04-29",53.58,53.69,53.38,53.412,-0.332,-0.62,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",54.37,53.73,53.744,-0.611,-1.12,10300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":903,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",54.46,54.685,54.322,54.355,-0.113,31400,{"date":1172,"open":1135,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":935,"volume":1177,"transactions":9,"vwap":1175},"2026-04-24",54.643,54.38,54.468,-0.249,32600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1138,"volume":1124,"transactions":9,"vwap":1183},"2026-04-23",54.84,55.0099983,54.465,54.717,-0.193,{"date":1186,"open":948,"high":948,"low":1187,"close":1188,"change":221,"percent_change":882,"volume":1189,"transactions":9,"vwap":1188},"2026-04-22",54.87,54.91,29200,{"date":1191,"open":827,"high":985,"low":1192,"close":1192,"change":1193,"percent_change":798,"volume":1194,"transactions":9,"vwap":1192},"2026-04-21",54.92,-0.314,36500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":105,"volume":976,"transactions":9,"vwap":1200},"2026-04-20",55.15,55.26,54.872,55.234,0.13,{"date":1203,"open":1204,"high":933,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",54.815,54.63,55.104,1.254,2.33,7400,{"date":1211,"open":1107,"high":1212,"low":1142,"close":1213,"change":1214,"percent_change":570,"volume":1215,"transactions":9,"vwap":1213},"2026-04-16",54.29,53.85,0.1,96600,{"date":1217,"open":1122,"high":1122,"low":1218,"close":1219,"change":1220,"percent_change":600,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",53.685,53.75,-0.22,49900,{"date":1223,"open":1224,"high":1225,"low":1219,"close":1040,"change":464,"percent_change":43,"volume":1226,"transactions":9,"vwap":1040},"2026-04-14",53.83,54.040001,19600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":424,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",53.22,53.71,53,0.52,29800,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":64,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",53.78,53.343,53.43,-0.39,12900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":829,"percent_change":79,"volume":1247,"transactions":9,"vwap":1246},"2026-04-09",53.51,53.911,53.3,53.82,9300,{"date":1249,"open":1071,"high":1122,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-08",53.49,53.64,1.4,2.68,63000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":936,"volume":1262,"transactions":9,"vwap":1260},"2026-04-07",52.44,52.6,52.014999,52.24,-0.432,17900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":22,"volume":845,"transactions":9,"vwap":1268},"2026-04-06",52.11,52.675,52.040001,52.672,0.405,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":394,"volume":1226,"transactions":9,"vwap":1275},"2026-04-02",51.78,52.48,51.68,52.267,-0.164,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-01",52.31,52.64,52.431,0.29,0.56,22300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",51.61,52.41,51.46,52.141,1.151,2.26,27100,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-30",51.71,50.795,50.99,-0.36,-0.7,13800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",51.74,51.809,51.291,51.35,-0.586,-1.13,10000,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1299,"volume":928,"transactions":9,"vwap":1315},"2026-03-26",51.8,52.46,51.936,-0.188,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",52.07,52.45,51.785,52.124,0.395,0.76,15900,{"date":1327,"open":1328,"high":1329,"low":1298,"close":1330,"change":1331,"percent_change":120,"volume":1332,"transactions":9,"vwap":1330},"2026-03-24",51.0050011,51.87,51.729,0.461,17200,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1011,"transactions":9,"vwap":1337},"2026-03-23",51.23,51.7,51.268,0.556,1.1,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":936,"volume":945,"transactions":9,"vwap":1345},"2026-03-20",51.09,51.19,50.59,50.712,-0.419,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":157,"volume":1353,"transactions":9,"vwap":1351},"2026-03-19",50.37,51.42,51.131,0.282,27800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",51.287,51.36,50.849,-0.561,-1.09,20500,{"date":1363,"open":1364,"high":1321,"low":1365,"close":1366,"change":967,"percent_change":580,"volume":1367,"transactions":9,"vwap":1366},"2026-03-17",51.5,51.39,51.41,42200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-16",51.18,51.305,50.97,51,0.222,0.44,24900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":464,"volume":1384,"transactions":9,"vwap":1382},"2026-03-13",50.93,51.15,50.64,50.778,0.131,22600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-12",50.92,51.25,50.647,-0.515,-1.01,19200,{"date":1394,"open":1372,"high":1365,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-11",50.955,51.162,0.102,0.2,18500,{"date":1401,"open":1402,"high":1304,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-10",51.073002,51.060001,-0.662,-1.28,41400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":814,"volume":1414,"transactions":9,"vwap":1412},"2026-03-09",51.38,51.765,50.5,51.722,-0.206,22900,{"date":1416,"open":1417,"high":1267,"low":1365,"close":1418,"change":1419,"percent_change":1420,"volume":1052,"transactions":9,"vwap":1418},"2026-03-06",51.88,51.928,-0.639,-1.22,{"date":1422,"open":1280,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",53.029999,52.283,52.567,-0.167,-0.32,27200,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":543,"volume":815,"transactions":9,"vwap":1433},"2026-03-04",52.42,52.844,52.734,0.189,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-03",52.28,52.75,51.58,52.545,-0.657,-1.23,31300,{"date":1445,"open":1446,"high":1084,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-02",53.099998,52.77,53.202,-0.348,-0.65,20200,{"date":1453,"open":1032,"high":1454,"low":1455,"close":1085,"change":757,"percent_change":150,"volume":1456,"transactions":9,"vwap":1085},"2026-02-27",53.66,52.95,32700,{"date":1458,"open":1238,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1026,"volume":1463,"transactions":9,"vwap":1461},"2026-02-26",53.7,53.31,53.53,0.352,59600,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1138,"volume":1470,"transactions":9,"vwap":1468},"2026-02-25",53.462,52.86,53.178,-0.186,32000,{"date":1472,"open":1473,"high":1071,"low":1229,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-24",53.32,53.364,0.174,0.33,32800,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-23",53.801,52.88,53.19,-0.647,-1.2,28600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-20",53.72,54,53.28,53.837,0.092,0.17,15800,{"date":1496,"open":1158,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":346,"volume":1501,"transactions":9,"vwap":1499},"2026-02-19",54.12,53.605,53.745,-0.065,9800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1507},"2026-02-18",53.56,53.98,53.36,53.81,0.27,{"date":1510,"open":1488,"high":1507,"low":1511,"close":1512,"change":1513,"percent_change":953,"volume":1514,"transactions":9,"vwap":1512},"2026-02-17",53.09,53.54,-0.16,24400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1459,"change":1035,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1459},"2026-02-13",53.42,53.955,53.195,1.21,13000,{"date":1523,"open":1524,"high":1525,"low":1048,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-12",54.0040016,54.118,53.060001,-0.84,-1.56,11700,{"date":1531,"open":1532,"high":1533,"low":1459,"close":1534,"change":1398,"percent_change":806,"volume":1535,"transactions":9,"vwap":1534},"2026-02-11",53.795,54.0099983,53.9,52700,{"date":1537,"open":1064,"high":1107,"low":1064,"close":1459,"change":1538,"percent_change":1010,"volume":1539,"transactions":9,"vwap":1459},"2026-02-10",0.266,21300,{"date":1541,"open":1542,"high":1542,"low":1245,"close":1543,"change":1544,"percent_change":1051,"volume":1545,"transactions":9,"vwap":1543},"2026-02-09",53.63,53.434,-0.403,27500,{"date":1547,"open":1548,"high":1107,"low":1548,"close":1491,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1491},"2026-02-06",52.85,1.222,2.32,19400,{"date":1553,"open":1231,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-05",53.02,52.56,52.615,-0.592,-1.11,23300,{"date":1561,"open":1562,"high":1473,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-04",52.26,53.207,1.047,2.01,13100,{"date":1568,"open":1272,"high":1273,"low":1272,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-03",52.16,0.309,0.6,16700,{"date":1574,"open":1365,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-02",51.959,51.33,51.851,0.351,0.68,23000,{"date":1582,"open":1583,"high":1584,"low":1372,"close":1364,"change":1585,"percent_change":1214,"volume":928,"transactions":9,"vwap":1364},"2026-01-30",51.27,51.51,0.054,{"date":1587,"open":1588,"high":1313,"low":1583,"close":1589,"change":1590,"percent_change":94,"volume":1591,"transactions":9,"vwap":1589},"2026-01-29",51.4,51.446,0.261,72900,{"date":1593,"open":1594,"high":1595,"low":1370,"close":1596,"change":1597,"percent_change":661,"volume":1598,"transactions":9,"vwap":1596},"2026-01-28",51.26,51.56,51.185,-0.035,26800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":798,"volume":1606,"transactions":9,"vwap":1604},"2026-01-27",51.32,51.358,51.085999,51.22,-0.295,48700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1201,"volume":1614,"transactions":9,"vwap":1612},"2026-01-26",51.66,51.662,51.376,51.515,0.065,33100,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-23",51.756,51.24,51.45,-0.15,-0.29,37400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":475,"volume":1630,"transactions":9,"vwap":1628},"2026-01-22",51.86,51.9,51.585,51.6,-0.04,29000,{"date":1632,"open":1633,"high":1410,"low":1633,"close":1634,"change":120,"percent_change":1635,"volume":883,"transactions":9,"vwap":1634},"2026-01-21",51.11,51.64,1.77,{"date":1637,"open":1381,"high":1638,"low":1381,"close":1639,"change":1640,"percent_change":1051,"volume":1641,"transactions":9,"vwap":1639},"2026-01-20",51.07,50.74,-0.383,14300,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-16",51.44,51.040001,51.123,-0.476,-0.92,13300,{"date":1651,"open":1652,"high":1653,"low":1638,"close":1654,"change":1655,"percent_change":414,"volume":1376,"transactions":9,"vwap":1654},"2026-01-15",51.3,51.63,51.599,0.321,{"date":1657,"open":1618,"high":1658,"low":1618,"close":1659,"change":1660,"percent_change":1010,"volume":1661,"transactions":9,"vwap":1659},"2026-01-14",51.48,51.278,0.253,12000,{"date":1663,"open":1380,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1103,"transactions":9,"vwap":1666},"2026-01-13",51.21,50.89,51.025002,0.03,0.06,{"date":1670,"open":1387,"high":1403,"low":1671,"close":1672,"change":1673,"percent_change":335,"volume":1674,"transactions":9,"vwap":1672},"2026-01-12",50.663,50.995,-0.1,18600,{"date":1676,"open":1665,"high":1370,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-09",50.759,51.095001,0.426,0.84,43000,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":689,"volume":1060,"transactions":9,"vwap":1686},"2026-01-08",50.15,50.8,50.669,0.779,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":364,"volume":1694,"transactions":9,"vwap":1692},"2026-01-07",50.415,49.747,49.89,-0.435,15300,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-06",49.6,50.38,50.325,0.684,1.38,30800,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1080,"transactions":9,"vwap":1707},"2026-01-05",49.29,49.77,49.641,0.397,0.81,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1580,"transactions":9,"vwap":1715},"2026-01-02",48.79,49.39,48.62,49.244,0.449,0.92,{"date":1719,"open":1720,"high":1721,"low":1712,"close":1722,"change":729,"percent_change":455,"volume":1723,"transactions":9,"vwap":1722},"2025-12-31",48.93,48.98,48.795,4900,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1649,"transactions":9,"vwap":1728},"2025-12-30",49.31,49.091,49.135,-0.135,-0.27,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1138,"percent_change":170,"volume":1737,"transactions":9,"vwap":1736},"2025-12-29",49.4,49.542,49.17,49.27,15400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":200,"volume":1745,"transactions":9,"vwap":1743},"2025-12-26",49.63,49.74,49.41,49.62,-0.025,9700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":967,"volume":1753,"transactions":9,"vwap":1751},"2025-12-24",49.54,49.7,49.455,49.645,0.204,26100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-23",49.56,49.67,49.37,49.441,-0.414,-0.83,32400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":43,"volume":1770,"transactions":9,"vwap":1768},"2025-12-22",49.81,50.029999,49.79,49.855,0.236,31500,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-19",49.23,49.68,49.619,0.371,0.75,19500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":975,"volume":1786,"transactions":9,"vwap":1784},"2025-12-18",49.64,49.76,49.21,49.248,-0.115,23200,{"date":1788,"open":1733,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1493,"volume":1793,"transactions":9,"vwap":1791},"2025-12-17",49.737,49.35,49.363,0.086,25100,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-16",49.61,49,49.277,-0.455,-0.91,16100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-15",49.585,49.773,49.53,49.732,0.269,0.54,17800,{"date":1812,"open":1782,"high":1782,"low":1733,"close":1813,"change":1814,"percent_change":282,"volume":1310,"transactions":9,"vwap":1813},"2025-12-12",49.463,-0.032,{"date":1816,"open":1817,"high":1756,"low":1817,"close":1818,"change":1819,"percent_change":670,"volume":1820,"transactions":9,"vwap":1818},"2025-12-11",48.83,49.495,0.719,12500,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-10",47.92,48.82,48.776,0.792,1.65,24600,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-09",48.19,47.984,-0.211,-0.44,10700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":935,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-08",48.31,48.37,48.195,-0.95,10500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":282,"volume":1849,"transactions":9,"vwap":1847},"2025-12-05",48.74,49.039001,48.655,-0.028,4600,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":903,"volume":1539,"transactions":9,"vwap":1854},"2025-12-04",48.96,48.582,48.683,-0.102,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1118,"transactions":9,"vwap":1861},"2025-12-03",48.4,48.86,48.28,48.785,0.542,1.12,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":798,"volume":1003,"transactions":9,"vwap":1868},"2025-12-02",48.63,48.109,48.243,-0.277,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1620,"volume":1778,"transactions":9,"vwap":1874},"2025-12-01",48.23,48.81,48.52,-0.074,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":875,"volume":1882,"transactions":9,"vwap":1880},"2025-11-28",48.53,48.72,48.594,0.007,4000,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1338,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-26",48.146,48.76,48.587,1.16,9000,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1550,"volume":1896,"transactions":9,"vwap":1894},"2025-11-25",47.53,48.095001,48.030998,1.088,6900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":221,"volume":1904,"transactions":9,"vwap":1902},"2025-11-24",47.0099983,47.12,46.76,46.943,-0.004,14700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-21",46.11,47.21,46.099998,46.947,1.377,3.02,12800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":505,"percent_change":1360,"volume":1786,"transactions":9,"vwap":1918},"2025-11-20",46.42,46.59,45.57,{"date":1920,"open":1921,"high":1916,"low":1922,"close":1923,"change":903,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-19",46.26,45.989,46.07,-0.45,8200,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":784,"volume":1932,"transactions":9,"vwap":1930},"2025-11-18",45.84,46.47,46.28,0.161,10400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":995,"transactions":9,"vwap":1938},"2025-11-17",46.65,46.81,46.070999,46.119,-0.616,-1.32,{"date":1942,"open":1901,"high":1943,"low":1944,"close":1945,"change":1094,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-14",47,46.68,46.735,-0.8,47600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1913,"transactions":9,"vwap":1953},"2025-11-13",47.61,47.77,47.099998,47.11,-0.417,-0.88,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-12",47.37,47.639,47.527,0.482,1.02,64300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":120,"volume":1971,"transactions":9,"vwap":1969},"2025-11-11",46.79,47.081001,46.705,47.044998,0.42,9100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1325,"transactions":9,"vwap":1977},"2025-11-10",46.72,46.75,46.344,46.625,0.143,0.31,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-07",45.85,46.5,46.482,0.378,0.82,10900,{"date":1989,"open":1990,"high":1917,"low":1991,"close":1992,"change":1993,"percent_change":1450,"volume":1566,"transactions":9,"vwap":1992},"2025-11-06",46.43,45.98,46.104,-0.301,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":591,"volume":1118,"transactions":9,"vwap":1998},"2025-11-05",45.78,46.605,46.405,0.629,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":814,"volume":2006,"transactions":9,"vwap":2004},"2025-11-04",45.55,45.92,45.776,-0.184,9500,{"date":2008,"open":1982,"high":1991,"low":2009,"close":2010,"change":393,"percent_change":600,"volume":2011,"transactions":9,"vwap":2010},"2025-11-03",45.32,45.96,24500,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":105,"volume":2018,"transactions":9,"vwap":2016},"2025-10-31",45.86,46.19,46.15,0.109,5200,{"date":2020,"open":1976,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1955,"volume":2025,"transactions":9,"vwap":2023},"2025-10-30",46.67,46.0099983,46.041,-0.409,13600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1239,"volume":2033,"transactions":9,"vwap":2031},"2025-10-29",46.77,47.060001,46.343,46.45,-0.18,11900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-28",46.514,46.89,46.49,46.63,-0.219,-0.47,14500,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":86,"volume":2049,"transactions":9,"vwap":2047},"2025-10-27",46.61,46.9,46.849,0.344,5400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":1138,"volume":904,"transactions":9,"vwap":2054},"2025-10-24",46.8,46.82,46.505,-0.163,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":120,"volume":2062,"transactions":9,"vwap":2060},"2025-10-23",46.29,46.74,46.668,0.418,12600,{"date":2064,"open":2065,"high":2045,"low":2066,"close":2066,"change":2067,"percent_change":1527,"volume":1842,"transactions":9,"vwap":2066},"2025-10-22",46.51,46.25,-0.393,{"date":2069,"open":2070,"high":1945,"low":2070,"close":2071,"change":2072,"percent_change":1002,"volume":2073,"transactions":9,"vwap":2071},"2025-10-21",46.23,46.643,0.299,8000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1976,"change":1776,"percent_change":1709,"volume":2025,"transactions":9,"vwap":1976},"2025-10-20",46.255,46.41,46.049999,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":405,"volume":1882,"transactions":9,"vwap":2083},"2025-10-17",45.58,45.996,45.973,0.183,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":335,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-16",46.21,45.62,45.79,-0.43,13400,{"date":2093,"open":1909,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":486,"volume":2098,"transactions":9,"vwap":2096},"2025-10-15",46.35,45.855,45.99,0.068,107600,{"date":2100,"open":2101,"high":2102,"low":25,"close":2103,"change":2104,"percent_change":1059,"volume":2105,"transactions":9,"vwap":2103},"2025-10-14",45.02,46,45.922,0.421,7100,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":1820,"transactions":9,"vwap":2110},"2025-10-13",45.29,45.68,45.501,0.481,1.07,{"date":2114,"open":1909,"high":1909,"low":2101,"close":2101,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2101},"2025-10-10",-1.145,-2.48,11600,{"date":2119,"open":1936,"high":1936,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":785,"transactions":9,"vwap":2121},"2025-10-09",46.132,46.165,-0.635,-1.36,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2052,"change":2129,"percent_change":464,"volume":1896,"transactions":9,"vwap":2052},"2025-10-08",46.719,46.84,46.7,0.12,{"date":2131,"open":1958,"high":1958,"low":1944,"close":1944,"change":639,"percent_change":1110,"volume":2132,"transactions":9,"vwap":1944},"2025-10-07",12200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":335,"percent_change":650,"volume":2138,"transactions":9,"vwap":2137},"2025-10-06",47.49,47.64,47.22,24200,{"date":2140,"open":2141,"high":2136,"low":2142,"close":2143,"change":718,"percent_change":1035,"volume":2117,"transactions":9,"vwap":2143},"2025-10-03",47.403,47.38,47.42,{"date":2145,"open":2146,"high":2137,"low":2147,"close":1900,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1900},"2025-10-02",47.02,46.87,0.05,0.11,16800,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1970,"percent_change":120,"volume":2156,"transactions":9,"vwap":2155},"2025-10-01",46.46,47.13,47.07,32500,{"date":2158,"open":2128,"high":2059,"low":2159,"close":1935,"change":2160,"percent_change":232,"volume":2161,"transactions":9,"vwap":1935},"2025-09-30",46.34,0.039,16400,{"date":2163,"open":2147,"high":2147,"low":2164,"close":2165,"change":2166,"percent_change":859,"volume":2167,"transactions":9,"vwap":2165},"2025-09-29",46.496,46.611,0.075,10100,{"date":2169,"open":2016,"high":2170,"low":2016,"close":2170,"change":2171,"percent_change":2172,"volume":1723,"transactions":9,"vwap":2170},"2025-09-26",46.536,0.548,1.19,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1309,"volume":1247,"transactions":9,"vwap":2177},"2025-09-25",46.2,45.923,45.988,-0.524,{"date":2180,"open":2181,"high":2053,"low":1983,"close":2182,"change":2183,"percent_change":394,"volume":1074,"transactions":9,"vwap":2182},"2025-09-24",46.696,46.512,-0.146,{"date":2185,"open":1975,"high":2186,"low":1917,"close":2187,"change":2188,"percent_change":829,"volume":2167,"transactions":9,"vwap":2187},"2025-09-23",47.049,46.658,0.085,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":424,"volume":1882,"transactions":9,"vwap":2192},"2025-09-22",46.33,46.573,46.296,0.132,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1138,"volume":1932,"transactions":9,"vwap":2199},"2025-09-19",46.55,46.357,46.441,-0.165,{"date":2202,"open":2203,"high":1935,"low":2031,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-18",46.545,46.606,0.394,0.85,18400,{"date":2209,"open":2191,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":445,"volume":2214,"transactions":9,"vwap":2212},"2025-09-17",46.69,46.14,46.212,-0.043,17100,{"date":2216,"open":1916,"high":1916,"low":2217,"close":2076,"change":2218,"percent_change":814,"volume":2219,"transactions":9,"vwap":2076},"2025-09-16",46.060001,-0.185,7700,{"date":2221,"open":2222,"high":2065,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-15",46.4,46.18,46.44,0.178,0.38,18900,{"date":2229,"open":1935,"high":1944,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":1842,"transactions":9,"vwap":2230},"2025-09-12",46.262,-0.719,-1.53,{"date":2234,"open":2235,"high":2236,"low":2077,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-11",46.48,46.981,0.716,1.55,20900,{"date":2241,"open":2175,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":1282,"volume":2245,"transactions":9,"vwap":2242},"2025-09-10",46.265,46.062,0.135,9600,{"date":2247,"open":2038,"high":2038,"low":2248,"close":2249,"change":2250,"percent_change":1300,"volume":2251,"transactions":9,"vwap":2249},"2025-09-09",46.09,46.13,-0.325,14800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":1201,"volume":2258,"transactions":9,"vwap":2255},"2025-09-08",46.36,46.455,46.17,0.059,8500,{"date":2260,"open":2261,"high":2262,"low":2211,"close":2263,"change":2264,"percent_change":1283,"volume":2265,"transactions":9,"vwap":2263},"2025-09-05",46.3,46.629,46.396,0.258,18300,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":628,"volume":1240,"transactions":9,"vwap":2270},"2025-09-04",45.63,46.159,46.138,0.59,{"date":2273,"open":1996,"high":179,"low":2274,"close":2275,"change":2276,"percent_change":2148,"volume":1301,"transactions":9,"vwap":2275},"2025-09-03",45.467,45.548,0.023,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2271,"volume":2283,"transactions":9,"vwap":2281},"2025-09-02",45.24,45.546,45.525,0.265,8900,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1079,"volume":2290,"transactions":9,"vwap":2288},"2025-08-29",45.39,45.215,45.26,-0.126,18800,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1051,"volume":1566,"transactions":9,"vwap":2295},"2025-08-28",45.47,45.191,45.386,-0.344,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":1979,"percent_change":1579,"volume":1361,"transactions":9,"vwap":2301},"2025-08-27",45.37,45.76,45.73,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1629,"percent_change":445,"volume":1913,"transactions":9,"vwap":2307},"2025-08-26",45.536,45.618,45.34,45.42,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":959,"volume":2314,"transactions":9,"vwap":2312},"2025-08-25",45.585,45.4,45.46,-0.217,9900,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":2006,"transactions":9,"vwap":2319},"2025-08-22",44.66,45.82,45.677,1.099,2.47,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":232,"volume":1932,"transactions":9,"vwap":2327},"2025-08-21",44.44,44.7,44.39,44.578,0.035,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":975,"volume":1641,"transactions":9,"vwap":2333},"2025-08-20",44.75,44.46,44.543,-0.104,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":784,"volume":2342,"transactions":9,"vwap":2340},"2025-08-19",44.54,44.89,44.51,44.647,0.157,6000,{"date":2344,"open":2332,"high":2345,"low":2326,"close":2346,"change":2347,"percent_change":1214,"volume":1694,"transactions":9,"vwap":2346},"2025-08-18",44.555,44.49,0.045,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1521,"transactions":9,"vwap":2352},"2025-08-15",44.63,44.36,44.445,-0.064,-0.14,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":2360,"percent_change":364,"volume":2314,"transactions":9,"vwap":2358},"2025-08-14",44.367,44.509,44.287,-0.386,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1889,"transactions":9,"vwap":2364},"2025-08-13",43.94,44.895,0.973,2.22,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":748,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-12",43.298,43.922,43.24,2.31,21000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":2207,"transactions":9,"vwap":2378},"2025-08-11",43.02,43.218,42.932,-0.049,-0.11,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1809,"volume":2388,"transactions":9,"vwap":2386},"2025-08-08",42.887,43.054001,42.86,42.981,0.231,12700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1003,"transactions":9,"vwap":2394},"2025-08-07",43.15,43.163,42.61,42.75,-0.235,-0.55,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1834,"percent_change":1391,"volume":2403,"transactions":9,"vwap":2402},"2025-08-06",43.16,43.209,42.975,42.985,21400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":464,"percent_change":1571,"volume":2410,"transactions":9,"vwap":2409},"2025-08-05",43.27,43.5,43.075001,43.425,8400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-04",42.95,43.195,42.93,43.165,0.547,1.28,8300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":1820,"transactions":9,"vwap":2425},"2025-08-01",42.84,42.91,42.345,42.618,-0.721,-1.66,{"date":2429,"open":2430,"high":2431,"low":2371,"close":2432,"change":2433,"percent_change":1924,"volume":1501,"transactions":9,"vwap":2432},"2025-07-31",43.39,43.75,43.339,-0.194,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1428,"transactions":9,"vwap":2439},"2025-07-30",43.87,44.040001,43.35,43.533,-0.505,-1.15,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2049,"transactions":9,"vwap":2447},"2025-07-29",44.16,44.279,43.941,44.037998,-0.345,-0.78,{"date":2451,"open":2452,"high":2345,"low":2453,"close":2454,"change":2395,"percent_change":2455,"volume":1649,"transactions":9,"vwap":2454},"2025-07-28",44.385,44.3,44.383,-0.53,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1374,"percent_change":1010,"volume":2006,"transactions":9,"vwap":2461},"2025-07-25",44.47,44.679,44.34,44.618,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1762,"transactions":9,"vwap":2467},"2025-07-24",44.68,44.951,44.32,44.396,-0.566,-1.26,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":1044,"volume":1904,"transactions":9,"vwap":2474},"2025-07-23",44.29,44.985,44.962,0.946,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":876,"transactions":9,"vwap":2480},"2025-07-22",43.54,44.049,44.015999,0.544,1.25,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1398,"volume":1889,"transactions":9,"vwap":2488},"2025-07-21",43.62,43.785,43.465,43.472,0.087,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":968,"transactions":9,"vwap":2494},"2025-07-18",43.81,43.297,43.385,-0.411,-0.94,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1010,"volume":2342,"transactions":9,"vwap":2502},"2025-07-17",43.708,43.84,43.51,43.796,0.216,{"date":2505,"open":2485,"high":2506,"low":2507,"close":2508,"change":1629,"percent_change":445,"volume":2509,"transactions":9,"vwap":2508},"2025-07-16",43.67,43.214,43.58,19900,{"date":2511,"open":2512,"high":2512,"low":2485,"close":2485,"change":2513,"percent_change":1131,"volume":1209,"transactions":9,"vwap":2485},"2025-07-15",44.435,-0.64,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":374,"volume":2042,"transactions":9,"vwap":2519},"2025-07-14",44.35,44.4,44.094002,44.26,-0.26,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2041,"percent_change":242,"volume":2410,"transactions":9,"vwap":2525},"2025-07-11",44.85,44.41,44.52,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":405,"percent_change":120,"volume":1414,"transactions":9,"vwap":2530},"2025-07-10",44.734,45.205,44.99,{"date":2532,"open":2533,"high":2317,"low":2534,"close":2533,"change":221,"percent_change":882,"volume":2535,"transactions":9,"vwap":2533},"2025-07-09",44.59,44.18,15200,{"date":2537,"open":2524,"high":2538,"low":2539,"close":2540,"change":105,"percent_change":1809,"volume":2541,"transactions":9,"vwap":2540},"2025-07-08",44.748,44.31,44.6,12300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2351,"change":2547,"percent_change":1360,"volume":2548,"transactions":9,"vwap":2351},"2025-07-07",44.83,44.88,44.135,-0.49,113400,{"date":2550,"open":2551,"high":2552,"low":2523,"close":2523,"change":1493,"percent_change":2226,"volume":2553,"transactions":9,"vwap":2523},"2025-07-03",44.93,45.054001,7800,{"date":2555,"open":2517,"high":2556,"low":2557,"close":2464,"change":1730,"percent_change":2558,"volume":1247,"transactions":9,"vwap":2464},"2025-07-02",44.78,44.395,-0.6,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-01",44.02,45.28,44.95,0.94,2.14,13700,{"date":2568,"open":2569,"high":2570,"low":2370,"close":2569,"change":1629,"percent_change":445,"volume":2571,"transactions":9,"vwap":2569},"2025-06-30",44.0099983,44.13,31200,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":80,"percent_change":830,"volume":2577,"transactions":9,"vwap":2576},"2025-06-27",44.23,43.777,44.049999,37600,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":125,"percent_change":619,"volume":2583,"transactions":9,"vwap":2582},"2025-06-26",43.59,44.097,43.91,44300,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2587,"change":600,"percent_change":2496,"volume":2588,"transactions":9,"vwap":2587},"2025-06-25",43.9,43.44,15100,{"date":2590,"open":2485,"high":2591,"low":2485,"close":2592,"change":87,"percent_change":1010,"volume":1124,"transactions":9,"vwap":2592},"2025-06-24",44.029999,43.85,{"date":2594,"open":2580,"high":2595,"low":2596,"close":2597,"change":859,"percent_change":806,"volume":2245,"transactions":9,"vwap":2597},"2025-06-23",43.71,43.279,43.63,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":200,"percent_change":2380,"volume":2314,"transactions":9,"vwap":2602},"2025-06-20",43.73,43.29,43.47,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":882,"percent_change":200,"volume":2105,"transactions":9,"vwap":2608},"2025-06-18",43.56,43.77,43.466,43.52,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2478,"change":1621,"percent_change":2613,"volume":2033,"transactions":9,"vwap":2478},"2025-06-17",43.798,43.45,-0.66,{"date":2615,"open":2616,"high":2617,"low":2431,"close":2618,"change":805,"percent_change":43,"volume":2619,"transactions":9,"vwap":2618},"2025-06-16",43.82,44.060001,43.83,52200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2485,"change":1924,"percent_change":273,"volume":2625,"transactions":9,"vwap":2485},"2025-06-13",43.61,43.93,43.451,11200,{"date":2627,"open":2616,"high":2628,"low":2629,"close":2628,"change":1214,"percent_change":966,"volume":2630,"transactions":9,"vwap":2628},"2025-06-12",44.07,43.675,5000,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":1673,"percent_change":975,"volume":785,"transactions":9,"vwap":2635},"2025-06-11",44.33,43.895,43.97,{"date":2637,"open":2623,"high":2638,"low":2623,"close":2628,"change":1398,"percent_change":135,"volume":1694,"transactions":9,"vwap":2628},"2025-06-10",44.283,{"date":2640,"open":2635,"high":2641,"low":2642,"close":2436,"change":757,"percent_change":2148,"volume":1932,"transactions":9,"vwap":2436},"2025-06-09",44.194,43.779,{"date":2644,"open":2486,"high":2592,"low":2645,"close":2592,"change":125,"percent_change":619,"volume":1501,"transactions":9,"vwap":2592},"2025-06-06",43.625,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":661,"percent_change":1513,"volume":1598,"transactions":9,"vwap":2651},"2025-06-05",43.49,43.57,43.305,43.38,{"date":2653,"open":2600,"high":2606,"low":2612,"close":2612,"change":1730,"percent_change":1154,"volume":2588,"transactions":9,"vwap":2612},"2025-06-04",{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2226,"percent_change":314,"volume":2660,"transactions":9,"vwap":2659},"2025-06-03",43.18,43.74,43.080002,43.72,93500,{"date":2662,"open":2608,"high":2608,"low":2663,"close":2664,"change":346,"percent_change":1079,"volume":2665,"transactions":9,"vwap":2664},"2025-06-02",42.819,43.34,37500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":953,"percent_change":455,"volume":2672,"transactions":9,"vwap":2671},"2025-05-30",43.41,43.6,43.155,43.46,35600,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":1667,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-29",44,43.48,43.76,0.07,34000,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2600,"change":1834,"percent_change":434,"volume":2684,"transactions":9,"vwap":2600},"2025-05-28",44.080002,43.68,27900,{"date":2686,"open":2687,"high":2534,"low":2688,"close":2689,"change":1324,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-27",43.88,43.55,44.17,1.75,28400,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2668,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2668},"2025-05-23",43.176,43.549,-0.56,-1.27,5700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2635,"change":445,"percent_change":335,"volume":2704,"transactions":9,"vwap":2635},"2025-05-22",43.99,44.12,43.65,27700,{"date":2706,"open":2350,"high":2350,"low":2623,"close":2617,"change":1648,"percent_change":2707,"volume":928,"transactions":9,"vwap":2617},"2025-05-21",-2.05,{"date":2709,"open":2710,"high":2288,"low":2523,"close":25,"change":981,"percent_change":661,"volume":2711,"transactions":9,"vwap":25},"2025-05-20",44.97,45700,{"date":2713,"open":2714,"high":2101,"low":2715,"close":2716,"change":1220,"percent_change":2547,"volume":2717,"transactions":9,"vwap":2716},"2025-05-19",44.79,44.698,45.0099983,23600,{"date":2719,"open":2720,"high":2279,"low":2721,"close":2722,"change":1375,"percent_change":2723,"volume":2161,"transactions":9,"vwap":2722},"2025-05-16",44.849,44.752,45.23,0.98,{"date":2725,"open":2726,"high":2714,"low":2727,"close":2714,"change":829,"percent_change":405,"volume":1786,"transactions":9,"vwap":2714},"2025-05-15",44.165,44.108,{"date":2729,"open":2556,"high":2730,"low":2731,"close":2732,"change":282,"percent_change":974,"volume":1801,"transactions":9,"vwap":2732},"2025-05-14",44.82,44.56,44.61,{"date":2734,"open":2326,"high":2735,"low":2326,"close":2736,"change":718,"percent_change":1579,"volume":2737,"transactions":9,"vwap":2736},"2025-05-13",44.888,44.67,20400,{"date":2739,"open":2740,"high":2740,"low":2363,"close":2741,"change":2742,"percent_change":2743,"volume":928,"transactions":9,"vwap":2741},"2025-05-12",44.62,44.37,1.697,3.98,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2373,"transactions":9,"vwap":2749},"2025-05-09",42.83,42.9,42.54,42.673,-0.107,-0.25,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":1324,"percent_change":927,"volume":1786,"transactions":9,"vwap":2756},"2025-05-08",42.53,43.060001,42.78,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":859,"percent_change":2226,"volume":2763,"transactions":9,"vwap":2762},"2025-05-07",42.060001,42.179,41.85,42.02,17400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":882,"percent_change":200,"volume":883,"transactions":9,"vwap":2769},"2025-05-06",41.75,42.040001,41.66,41.86,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2354,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-05",41.84,42.14,41.72,41.88,-0.33,21700,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2762,"change":2783,"percent_change":2784,"volume":876,"transactions":9,"vwap":2762},"2025-05-02",41.76,42.029999,41.63,0.904,2.2,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":2790,"percent_change":570,"volume":2791,"transactions":9,"vwap":2789},"2025-05-01",41.080002,41.62,41.116,0.076,115800,{"date":2793,"open":2794,"high":2795,"low":176,"close":2795,"change":346,"percent_change":1621,"volume":2796,"transactions":9,"vwap":2795},"2025-04-30",40.6,41.040001,14600,{"date":2798,"open":2799,"high":2800,"low":2799,"close":146,"change":570,"percent_change":135,"volume":1118,"transactions":9,"vwap":146},"2025-04-29",40.87,41.35,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":150,"percent_change":1214,"volume":2388,"transactions":9,"vwap":2806},"2025-04-28",41.060001,41.218,40.641,40.97,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2810,"change":2812,"percent_change":2812,"volume":1470,"transactions":9,"vwap":2810},"2025-04-25",40.64,40.93,40.606,0,{"date":180,"open":2814,"high":2810,"low":2815,"close":2810,"change":830,"percent_change":2816,"volume":1737,"transactions":9,"vwap":2810},40.61,40.49,0.79]