[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UEVM":3,"homepage-market-summary":30,"stock-historical-UEVM":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UEVM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VictoryShares Emerging Markets Value Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7821,3.385452,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},58.21,58.36,58.38,58.0915,58.5539,-0.3439,-0.59,4714.592765,61.771,52.98,6801.584563055556,59.5,2248,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},46.97,8783,3205799.30989,23.33,"2025-04-28",[186,189,198,208,219,228,238,246,255,264,274,285,295,306,315,324,334,343,353,362,372,382,392,402,412,421,432,442,452,462,470,479,490,500,508,518,526,535,544,554,563,572,581,590,599,608,616,624,631,638,646,655,663,672,679,687,695,704,714,722,731,738,745,754,762,769,777,784,791,800,807,814,822,830,836,845,852,859,868,875,882,889,897,902,908,914,919,926,933,940,946,953,958,966,974,979,985,990,995,1001,1005,1009,1014,1019,1027,1034,1041,1048,1055,1061,1068,1075,1083,1090,1097,1103,1109,1113,1120,1127,1134,1139,1142,1147,1152,1158,1164,1170,1177,1184,1192,1197,1205,1212,1217,1225,1232,1240,1247,1254,1259,1265,1270,1277,1284,1291,1296,1305,1312,1320,1326,1331,1335,1343,1350,1357,1362,1367,1373,1382,1388,1396,1402,1409,1415,1420,1426,1432,1438,1443,1450,1455,1461,1468,1475,1481,1485,1491,1496,1502,1508,1513,1520,1525,1530,1535,1541,1546,1551,1556,1561,1569,1577,1583,1587,1594,1600,1605,1611,1617,1622,1629,1635,1641,1648,1654,1663,1668,1674,1681,1687,1693,1698,1704,1710,1713,1720,1727,1732,1737,1743,1748,1757,1764,1771,1777,1782,1787,1793,1801,1807,1813,1821,1828,1834,1842,1851,1855,1860,1868,1874,1879,1885,1890,1896,1902,1906,1911,1917,1925,1931,1936,1942,1949,1953,1959,1966,1971,1977,1985,1992,1997,2004,2012,2014,2020,2025,2032,2038,2044,2050,2055,2062,2068,2075,2082,2086,2093,2098,2104,2111,2118,2124,2130,2135,2142,2150,2157,2162,2167,2173,2178,2184,2190,2195,2202,2208,2213,2218,2225,2233,2237,2244,2249,2256,2262,2267,2273,2280,2286,2291,2295,2301,2306,2313,2319,2327,2332,2338,2344,2350,2357,2363,2368,2371,2376,2383,2389,2396,2402,2408,2415,2422,2426,2430,2435,2440,2445,2450,2455,2460,2464,2470,2476,2481,2488,2494,2499,2504,2507,2512,2518,2522,2525,2532,2538,2543,2550,2556,2564,2570,2576,2582,2585,2590],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},60,58.2897,{"date":41,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},58.57,58.6102,58.5501,-0.5361,-0.91,1457.9038,45,58.5761,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",59.12,59.0401,59.09,0.2371,0.4,2283.9378,63,59.1062,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",58.71,58.9,58.58,58.8529,0.7232,1.24,3942.4298,70,58.7322,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":206,"vwap":227},"2026-10-02",58.07,58.1297,57.883985,0.2287,0.39,2222.0188,57.9764,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",58.01,57.7012,57.901,-0.3949,-0.68,1399.0033,49,57.8137,{"date":239,"open":19,"high":19,"low":240,"close":241,"change":242,"percent_change":147,"volume":243,"transactions":244,"vwap":245},"2026-09-30",58.27,58.2959,-0.1102,2366.5193,71,58.3593,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":147,"volume":252,"transactions":253,"vwap":254},"2026-09-29",58.39,58.4061,58.1744,-0.1083,988.7583,38,58.2796,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",58.625,58.5144,-0.3753,-0.64,1198.2143,52,58.6001,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":73,"volume":271,"transactions":272,"vwap":273},"2026-09-25",58.75,58.99,58.74,58.8897,0.0391,4831.8193,62,58.9365,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",58.98,59.05,58.781,58.8506,-0.3604,-0.61,1303.1833,43,58.8869,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",59.45,59.19,59.211,-0.6375,-1.07,1245.5036,59,59.3359,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",59.8,59.87,59.7,59.8485,-0.2116,-0.35,4546.1353,56,59.7981,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":253,"vwap":314},"2026-09-21",59.805,60.069238,60.0601,0.7744,1.31,1434.715518,59.9544,{"date":316,"open":200,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",59.2857,59.1,-0.1167,-0.2,1430.1933,58,59.1357,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",59.29,59.46,59.4024,0.603,1.03,5898.7173,99,59.4045,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":283,"vwap":342},"2026-09-16",59.14,59.1401,58.7994,-0.5747,-0.97,1375.3423,59.1118,{"date":344,"open":327,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",59.49,59.34,59.3741,-0.5847,-0.98,2311.1513,65,59.4246,{"date":354,"open":355,"high":187,"low":299,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",59.7001,59.9588,-0.107,-0.18,1449.8838,68,59.8418,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",60.13,59.97,60.0658,0.0108,0.02,1156.135301,47,60.0562,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",60.03,60.23,60.055,-0.4716,-0.78,2724.921066,115,60.1259,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",60.58,60.635,60.5266,-0.4235,-0.69,2405.1353,33,60.6262,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",61.01,61.13,60.9501,-0.2491,-0.41,3566.690521,44,61.064,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":204,"volume":409,"transactions":410,"vwap":411},"2026-09-04",61.06,61.3,61.05,61.1992,0.245,4394.6983,72,61.1673,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":322,"vwap":420},"2026-09-03",60.84,60.9542,60.48,0.1249,0.21,1980.6253,60.8011,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",60.81,60.9,60.75,60.8293,0.2482,0.41,3735.8753,67,60.7975,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":360,"vwap":441},"2026-09-01",60.68,60.8,60.47,60.5811,0.0645,0.11,4239.5243,60.6851,{"date":443,"open":444,"high":445,"low":436,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",60.57,60.5701,60.5166,-0.096,-0.16,6795.9469,93,60.5369,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",60.82,60.470286,60.6126,0.0247,0.04,8178.1353,94,60.6079,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":458,"percent_change":73,"volume":467,"transactions":468,"vwap":469},"2026-08-27",60.74,60.54,60.5879,2951.1353,73,60.6229,{"date":471,"open":472,"high":472,"low":465,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",60.88,60.5479,-0.0502,-0.08,18384.0673,167,60.6506,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",60.49,60.62,60.31,60.5981,0.2918,0.48,8424.1306,96,60.3969,{"date":491,"open":483,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",60.33,60.18,60.3063,-0.0397,-0.07,4670.082,75,60.2601,{"date":501,"open":502,"high":502,"low":492,"close":503,"change":504,"percent_change":330,"volume":505,"transactions":506,"vwap":507},"2026-08-21",60.45,60.346,0.6158,2895.6674,66,60.3752,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",59.899,59.66,59.7302,-0.0879,-0.15,3077.6323,48,59.7465,{"date":519,"open":520,"high":187,"low":521,"close":521,"change":522,"percent_change":137,"volume":523,"transactions":524,"vwap":525},"2026-08-19",59.93,59.8181,0.3481,1009.6813,32,59.9372,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",59.75,59.47,-0.2896,-0.48,1653.1353,40,59.609,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":428,"volume":541,"transactions":542,"vwap":543},"2026-08-17",59.85,59.91,59.7596,0.2455,1864.1353,57,59.8487,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",59.64,59.41,59.5141,-0.2174,-0.36,3460.6915,76,59.5125,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",59.89,59.7315,-0.2991,-0.5,627.9665,42,59.8404,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":542,"vwap":571},"2026-08-12",60.1,60.02,60.0306,0.149,0.25,1355.5778,60.0723,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",60.24,59.8816,-0.4984,-0.83,843.309501,46,60.0344,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",60.3,60.38,0.095,0.16,2179.0895,80,60.3286,{"date":591,"open":592,"high":592,"low":499,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",60.37,60.285,0.0485,0.08,1269.3115,41,60.3118,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":514,"volume":605,"transactions":606,"vwap":607},"2026-08-06",60.425,60.19,60.2365,-0.0885,422.2115,31,60.3062,{"date":609,"open":592,"high":502,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",60.325,-0.1001,-0.17,2140.4765,53,60.3946,{"date":617,"open":584,"high":618,"low":584,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":524,"vwap":623},"2026-08-04",60.44,60.4251,0.4312,0.72,832.1295,60.3673,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":533,"vwap":630},"2026-08-03",59.9939,-0.0133,-0.02,154.067917,59.9141,{"date":632,"open":602,"high":602,"low":633,"close":634,"change":635,"percent_change":628,"volume":636,"transactions":283,"vwap":637},"2026-07-31",59.99,60.0072,-0.0114,3562.1295,60.0818,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":322,"vwap":645},"2026-07-30",59.61,60.0186,0.8672,1.47,2147.1295,59.8017,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":302,"volume":653,"transactions":579,"vwap":654},"2026-07-29",59.32,59.37,59.04,59.1514,-0.2095,3378.4505,59.2054,{"date":656,"open":657,"high":658,"low":336,"close":659,"change":660,"percent_change":38,"volume":661,"transactions":236,"vwap":662},"2026-07-28",59.17,59.5599,59.3609,-0.1306,4000.1835,59.3462,{"date":664,"open":665,"high":556,"low":288,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",59.72,59.4915,0.9891,1.69,6723.7246,123,59.5745,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":448,"volume":676,"transactions":677,"vwap":678},"2026-07-24",58.5024,-0.0923,332.2135,28,58.4923,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":400,"vwap":686},"2026-07-23",58.77,58.5947,-0.5507,-0.93,960.1495,58.7014,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":330,"volume":693,"transactions":533,"vwap":694},"2026-07-22",59.06,59.24,59.1454,0.602,1443.2095,59.142,{"date":696,"open":697,"high":190,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":533,"vwap":703},"2026-07-21",58.55,58.54,58.5434,0.2534,0.43,1324.1689,58.552,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",58.41,58.64,58.29,0.3188,0.55,3251.3143,55,58.4191,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":577,"volume":720,"transactions":561,"vwap":721},"2026-07-17",57.89,57.9712,57.78,-0.4878,2943.3135,57.8082,{"date":723,"open":724,"high":725,"low":706,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":614,"vwap":730},"2026-07-16",58.59,58.6301,58.459,-0.286,-0.49,2502.4565,58.4993,{"date":732,"open":268,"high":733,"low":734,"close":733,"change":735,"percent_change":486,"volume":736,"transactions":400,"vwap":737},"2026-07-15",58.745,58.68,0.2778,1318.1155,58.722,{"date":739,"open":212,"high":740,"low":741,"close":742,"change":743,"percent_change":621,"volume":744,"transactions":410,"vwap":703},"2026-07-14",58.7,58.425,58.4672,0.4163,4606.2863,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":561,"vwap":753},"2026-07-13",58.3,58.33,58.0509,-0.6821,-1.16,1314.255501,58.2006,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-07-10",58.51,58.733,58.46,0.546,0.94,1800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":47,"volume":761,"transactions":9,"vwap":767},"2026-07-09",57.93,58.2,57.92,58.187,-0.124,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-07-08",58.055,58.311,57.875,0.202,0.35,26300,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",58.34,58.109,-0.831,-1.41,400,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",58.66,58.94,1.047,1.81,1500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",57.99,57.995,57.775,57.893,0.298,0.52,2400,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":234,"volume":806,"transactions":9,"vwap":804},"2026-07-01",57.16,57.86,57.595,-0.396,19900,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",58.057999,57.991,-0.157,-0.27,700,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",57.895,58.18,58.148,0.106,0.18,500,{"date":823,"open":824,"high":825,"low":810,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",58.029999,58.11,58.042,-0.028,-0.05,1600,{"date":831,"open":832,"high":832,"low":322,"close":221,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":221},"2026-06-25",58.205,-0.062,-0.11,6500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",58.14,58.31,57.79,58.132,-0.635,-1.08,8400,{"date":846,"open":847,"high":847,"low":740,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",58.78,58.767,-1.3,-2.16,1700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":783,"transactions":9,"vwap":856},"2026-06-22",60.12,60.0099983,60.067001,0.453,0.76,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",59.681,59.78,59.55,59.614,0.345,0.58,5700,{"date":869,"open":870,"high":870,"low":690,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",60.345,59.269,-1.017,-1.69,4000,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":96,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-16",60.59,60.6,60.286,-1.21,2800,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":851,"transactions":9,"vwap":886},"2026-06-15",61.23,60.95,61.026001,0.803,1.33,{"date":890,"open":891,"high":483,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",60.040001,60.014999,60.223,0.503,0.84,3500,{"date":898,"open":697,"high":665,"low":697,"close":665,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":665},"2026-06-11",1.301,2.23,1100,{"date":903,"open":904,"high":211,"low":905,"close":906,"change":907,"percent_change":577,"volume":829,"transactions":9,"vwap":906},"2026-06-10",58.885,58.365,58.419,-0.487,{"date":909,"open":649,"high":649,"low":910,"close":911,"change":912,"percent_change":913,"volume":829,"transactions":9,"vwap":911},"2026-06-09",58.475,58.906,0.289,0.49,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":132,"volume":178,"transactions":9,"vwap":917},"2026-06-08",58.93,58.617,0.194,{"date":920,"open":921,"high":921,"low":779,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",59.27,58.423,-1.907,-3.16,6200,{"date":927,"open":928,"high":929,"low":930,"close":492,"change":931,"percent_change":514,"volume":932,"transactions":9,"vwap":492},"2026-06-04",60.39,60.41,60.26,-0.092,3100,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",61.09,60.422,-1.147,-1.86,3600,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":643,"volume":945,"transactions":9,"vwap":943},"2026-06-02",61.5,61.569,0.894,800,{"date":947,"open":929,"high":948,"low":929,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",60.72,60.675,0.541,0.9,2300,{"date":954,"open":602,"high":602,"low":955,"close":955,"change":956,"percent_change":957,"volume":945,"transactions":9,"vwap":955},"2026-05-29",60.134,0.168,0.28,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",59.56,60.15,59.966,-0.182,-0.3,2100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":178,"transactions":9,"vwap":971},"2026-05-27",60.2,60.21,60.099998,60.148,-0.274,-0.45,{"date":975,"open":976,"high":936,"low":602,"close":936,"change":977,"percent_change":978,"volume":761,"transactions":9,"vwap":936},"2026-05-26",60.405,1.017,1.71,{"date":980,"open":981,"high":327,"low":982,"close":983,"change":984,"percent_change":132,"volume":952,"transactions":9,"vwap":983},"2026-05-22",59.38,59.33,59.405,0.193,{"date":986,"open":847,"high":987,"low":847,"close":987,"change":988,"percent_change":38,"volume":989,"transactions":9,"vwap":987},"2026-05-21",59.212,-0.133,900,{"date":991,"open":268,"high":992,"low":268,"close":992,"change":993,"percent_change":312,"volume":994,"transactions":9,"vwap":992},"2026-05-20",59.345,0.77,2000,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":813,"transactions":9,"vwap":998},"2026-05-19",58.61,58.575,-0.607,-1.03,{"date":1002,"open":690,"high":690,"low":202,"close":1003,"change":1004,"percent_change":828,"volume":989,"transactions":9,"vwap":1003},"2026-05-18",59.182,-0.029,{"date":1006,"open":921,"high":921,"low":289,"close":289,"change":1007,"percent_change":1008,"volume":829,"transactions":9,"vwap":289},"2026-05-15",-1.329,-2.2,{"date":1010,"open":878,"high":878,"low":465,"close":465,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":465},"2026-05-14",-0.586,-0.96,1400,{"date":1015,"open":1016,"high":405,"low":1016,"close":1017,"change":1018,"percent_change":957,"volume":790,"transactions":9,"vwap":1017},"2026-05-13",60.76,61.126,0.171,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",61.0099983,60.665,60.955,-0.627,-1.02,1200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":418,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",61.62,61.745,61.582,0.132,4300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":851,"transactions":9,"vwap":1038},"2026-05-08",61.46,61.53,61.45,0.228,0.37,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",61.555,61.222,-0.549,-0.89,15800,{"date":1049,"open":1050,"high":25,"low":1051,"close":25,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":25},"2026-05-06",61.54,61.38,1.142,1.88,14200,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":89,"volume":874,"transactions":9,"vwap":1059},"2026-05-05",60.4,60.63,60.629,0.669,{"date":1062,"open":1063,"high":1064,"low":538,"close":1065,"change":1066,"percent_change":1067,"volume":178,"transactions":9,"vwap":1065},"2026-05-04",60.32,60.335,59.96,-0.337,-0.56,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":448,"volume":1074,"transactions":9,"vwap":1072},"2026-05-01",60.53,60.69,60.297,-0.097,4500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-04-30",59.71,60.394,59.69,0.891,1.5,86000,{"date":1084,"open":299,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":54,"volume":1089,"transactions":9,"vwap":1087},"2026-04-29",59.76,59.42,59.503,-0.397,4400,{"date":1091,"open":1092,"high":1093,"low":862,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",59.79,59.9,-0.035,-0.06,2500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":843,"volume":1013,"transactions":9,"vwap":1101},"2026-04-27",60.07,60.11,59.935,-0.657,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":790,"transactions":9,"vwap":1106},"2026-04-24",60.29,60.592,0.375,0.62,{"date":1110,"open":878,"high":878,"low":298,"close":1111,"change":1112,"percent_change":751,"volume":178,"transactions":9,"vwap":1111},"2026-04-23",60.217,-0.708,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":178,"transactions":9,"vwap":1117},"2026-04-22",61.049999,60.905,60.925,0.405,0.67,{"date":1121,"open":1122,"high":1122,"low":481,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",61.26,60.52,-0.748,-1.22,1300,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1013,"transactions":9,"vwap":1131},"2026-04-20",61.19,61.27,61.268,-0.162,-0.26,{"date":1135,"open":1038,"high":1029,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":813,"transactions":9,"vwap":1136},"2026-04-17",61.43,0.865,1.43,{"date":1140,"open":618,"high":1141,"low":1057,"close":1141,"change":931,"percent_change":514,"volume":851,"transactions":9,"vwap":1141},"2026-04-16",60.565,{"date":1143,"open":502,"high":1144,"low":502,"close":1144,"change":1145,"percent_change":302,"volume":1146,"transactions":9,"vwap":1144},"2026-04-15",60.657,-0.212,1900,{"date":1148,"open":1058,"high":1149,"low":1123,"close":1149,"change":798,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-14",60.869,0.86,6800,{"date":1153,"open":546,"high":1154,"low":863,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-13",60.349,0.441,0.74,2600,{"date":1159,"open":187,"high":364,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":989,"transactions":9,"vwap":1161},"2026-04-10",59.77,59.908,0.418,0.7,{"date":1165,"open":1166,"high":1167,"low":1166,"close":345,"change":1168,"percent_change":828,"volume":1169,"transactions":9,"vwap":345},"2026-04-09",58.96,59.54,-0.027,3200,{"date":1171,"open":1172,"high":1173,"low":982,"close":1174,"change":1175,"percent_change":1176,"volume":1089,"transactions":9,"vwap":1174},"2026-04-08",59.57,59.63,59.517,1.997,3.47,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":834,"volume":881,"transactions":9,"vwap":1182},"2026-04-07",57.37,57.62,57.060001,57.52,-0.065,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":368,"volume":1191,"transactions":9,"vwap":1189},"2026-04-06",57.57,57.75,57.48,57.585,0.011,9000,{"date":1193,"open":1194,"high":1180,"low":1194,"close":1195,"change":595,"percent_change":1196,"volume":851,"transactions":9,"vwap":1195},"2026-04-02",56.919,57.574,0.14,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":913,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",57.5,57.77,57.39,57.494,0.279,6400,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":874,"transactions":9,"vwap":1209},"2026-03-31",56.080002,57.24,57.215,1.241,2.22,{"date":1213,"open":1207,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":320,"volume":1033,"transactions":9,"vwap":1215},"2026-03-30",56.38,55.974,-0.112,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":496,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",56.11,56.4,55.99,56.085999,-0.039,5400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":932,"transactions":9,"vwap":1229},"2026-03-26",56.54,56.89,56.125,-1.483,-2.57,{"date":1233,"open":1201,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-25",57.752,57.19,57.608,1.46,2.6,140600,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":799,"transactions":9,"vwap":1244},"2026-03-24",55.77,56.27,56.148,-0.483,-0.85,{"date":1248,"open":1249,"high":1250,"low":1220,"close":1251,"change":1252,"percent_change":1253,"volume":1096,"transactions":9,"vwap":1251},"2026-03-23",56.5,56.97,56.631,0.912,1.64,{"date":1255,"open":1227,"high":1227,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1089,"transactions":9,"vwap":1256},"2026-03-20",55.719,-1.625,-2.83,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":132,"percent_change":866,"volume":1151,"transactions":9,"vwap":1264},"2026-03-19",56.45,57.35,56.35,57.344,{"date":1266,"open":1186,"high":1186,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1157,"transactions":9,"vwap":1267},"2026-03-18",57.014,-0.952,-1.64,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":965,"transactions":9,"vwap":1274},"2026-03-17",58.060001,57.915,57.966,0.391,0.68,{"date":1278,"open":1199,"high":1279,"low":1201,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-16",57.68,57.575,0.949,1.68,4200,{"date":1285,"open":1286,"high":1287,"low":1227,"close":1288,"change":1289,"percent_change":260,"volume":1290,"transactions":9,"vwap":1288},"2026-03-13",57.42,57.55,56.626,-0.364,9200,{"date":1292,"open":1188,"high":1188,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":881,"transactions":9,"vwap":1293},"2026-03-12",56.99,-0.92,-1.59,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-11",57.96,58.064999,57.793,57.91,0.208,0.36,6100,{"date":1306,"open":716,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1224,"transactions":9,"vwap":1309},"2026-03-10",58.35,57.63,57.702,0.037,0.06,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":874,"transactions":9,"vwap":1317},"2026-03-09",56.6,57.72,56.43,57.665,0.678,1.19,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":388,"volume":761,"transactions":9,"vwap":1324},"2026-03-06",56.82,57.225,56.987,-0.398,{"date":1327,"open":1200,"high":1200,"low":1328,"close":1329,"change":1330,"percent_change":1295,"volume":1096,"transactions":9,"vwap":1329},"2026-03-05",57.080002,57.385,-0.925,{"date":1332,"open":1298,"high":1307,"low":718,"close":839,"change":1333,"percent_change":1334,"volume":1304,"transactions":9,"vwap":839},"2026-03-04",0.54,0.93,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1200,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1200},"2026-03-03",57.44,57.85,56.55,-2.262,-3.77,15200,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1074,"transactions":9,"vwap":1347},"2026-03-02",59.59,60.060001,60.032001,-0.82,-1.35,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":496,"volume":1356,"transactions":9,"vwap":1354},"2026-02-27",60.71,60.98,60.852,-0.041,4900,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":782,"volume":1013,"transactions":9,"vwap":1360},"2026-02-26",60.91,60.893,-0.872,{"date":1363,"open":1364,"high":1365,"low":942,"close":1365,"change":1366,"percent_change":798,"volume":1126,"transactions":9,"vwap":1365},"2026-02-25",61.75,61.765,0.319,{"date":1368,"open":395,"high":1369,"low":395,"close":1370,"change":204,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-24",61.48,61.446,0.66,2900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-23",61.28,61.47,61.029999,61.046001,-0.194,-0.32,10600,{"date":1383,"open":618,"high":1384,"low":618,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-20",61.24,0.81,1.34,16400,{"date":1389,"open":1390,"high":416,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-19",60.36,60.25,60.43,-0.222,-0.37,3800,{"date":1397,"open":434,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":418,"volume":1013,"transactions":9,"vwap":1400},"2026-02-18",60.735,60.545,60.652,0.13,{"date":1403,"open":1404,"high":877,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1290,"transactions":9,"vwap":1406},"2026-02-17",60.34,60.17,60.522,0.206,0.34,{"date":1410,"open":602,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":358,"volume":1414,"transactions":9,"vwap":1411},"2026-02-13",60.316,60.025002,-0.109,2200,{"date":1416,"open":1417,"high":1417,"low":601,"close":601,"change":1418,"percent_change":1419,"volume":1096,"transactions":9,"vwap":601},"2026-02-12",61.17,-0.667,-1.09,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1146,"transactions":9,"vwap":1423},"2026-02-11",60.97,61.091999,0.645,1.07,{"date":1427,"open":1428,"high":1123,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1026,"transactions":9,"vwap":1429},"2026-02-10",60.415,60.447,0.009,0.01,{"date":1433,"open":1434,"high":416,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":829,"transactions":9,"vwap":1435},"2026-02-09",59.94,60.438,0.587,0.98,{"date":1439,"open":665,"high":1440,"low":1077,"close":1440,"change":1441,"percent_change":789,"volume":1442,"transactions":9,"vwap":1440},"2026-02-06",59.851,1.066,3000,{"date":1444,"open":1445,"high":1446,"low":707,"close":1447,"change":1448,"percent_change":378,"volume":1449,"transactions":9,"vwap":1447},"2026-02-05",59.11,59.265,58.785,-0.465,8800,{"date":1451,"open":511,"high":1085,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":1146,"transactions":9,"vwap":1452},"2026-02-04",59.25,-0.305,-0.51,{"date":1456,"open":1086,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":1156,"volume":1460,"transactions":9,"vwap":1457},"2026-02-03",59.555,59.16,0.44,11500,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-02",58.67,59.115,-0.165,-0.28,3400,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1157,"transactions":9,"vwap":1472},"2026-01-30",59.95,59.26,59.28,-1.347,-2.22,{"date":1476,"open":1477,"high":1477,"low":970,"close":1478,"change":1479,"percent_change":1480,"volume":952,"transactions":9,"vwap":1478},"2026-01-29",61.18,60.627,-0.083,-0.14,{"date":1482,"open":1352,"high":1352,"low":436,"close":1352,"change":1483,"percent_change":1484,"volume":799,"transactions":9,"vwap":1352},"2026-01-28",0.322,0.53,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1096,"transactions":9,"vwap":1488},"2026-01-27",60.135,60.388,0.748,1.25,{"date":1492,"open":1493,"high":297,"low":546,"close":546,"change":1494,"percent_change":1495,"volume":939,"transactions":9,"vwap":546},"2026-01-26",59.725,0.297,0.5,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1026,"transactions":9,"vwap":1499},"2026-01-23",58.89,59.343,0.088,0.15,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":178,"transactions":9,"vwap":1505},"2026-01-22",59.029999,59.255,0.632,1.08,{"date":1509,"open":18,"high":1510,"low":748,"close":1510,"change":1511,"percent_change":1385,"volume":1512,"transactions":9,"vwap":1510},"2026-01-21",58.623,0.472,2700,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":38,"volume":1519,"transactions":9,"vwap":1517},"2026-01-20",58.09,58.42,58.151,-0.126,9500,{"date":1521,"open":839,"high":839,"low":240,"close":1522,"change":1523,"percent_change":1524,"volume":851,"transactions":9,"vwap":1522},"2026-01-16",58.277,-0.333,-0.57,{"date":1526,"open":681,"high":1527,"low":1528,"close":997,"change":1529,"percent_change":1501,"volume":1146,"transactions":9,"vwap":997},"2026-01-15",58.865,58.56,0.089,{"date":1531,"open":1532,"high":724,"low":1532,"close":1533,"change":1534,"percent_change":137,"volume":790,"transactions":9,"vwap":1533},"2026-01-14",58.355,58.521,0.341,{"date":1536,"open":1537,"high":1537,"low":1538,"close":817,"change":147,"percent_change":1539,"volume":1540,"transactions":9,"vwap":817},"2026-01-13",58.43,58.17,-0.33,6600,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1437,"volume":952,"transactions":9,"vwap":1544},"2026-01-12",57.81,58.37,0.565,{"date":1547,"open":1548,"high":1549,"low":1186,"close":1550,"change":957,"percent_change":913,"volume":939,"transactions":9,"vwap":1550},"2026-01-09",57.67,57.824,57.805,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1094,"percent_change":1095,"volume":761,"transactions":9,"vwap":1554},"2026-01-08",57.31,57.525,57.26,{"date":1557,"open":1182,"high":1279,"low":1182,"close":1558,"change":1559,"percent_change":358,"volume":1560,"transactions":9,"vwap":1558},"2026-01-07",57.56,-0.102,10100,{"date":1562,"open":1279,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-06",57.749,57.61,57.662,0.644,1.13,3900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1449,"transactions":9,"vwap":1574},"2026-01-05",56.69,57.019001,56.555,57.018002,0.573,1.02,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":789,"volume":790,"transactions":9,"vwap":1580},"2026-01-02",56.37,56.445,56.358,1.005,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1465,"percent_change":964,"volume":1586,"transactions":9,"vwap":1585},"2025-12-31",55.44,100,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":178,"transactions":9,"vwap":1591},"2025-12-30",55.6,55.62,55.605,0.249,0.45,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":901,"transactions":9,"vwap":1597},"2025-12-29",55.28,55.356,-0.624,-1.11,{"date":1601,"open":1242,"high":1602,"low":1242,"close":1603,"change":1604,"percent_change":1276,"volume":1026,"transactions":9,"vwap":1603},"2025-12-26",56.02,55.98,0.378,{"date":1606,"open":1607,"high":1590,"low":1608,"close":1609,"change":1610,"percent_change":458,"volume":1026,"transactions":9,"vwap":1609},"2025-12-24",55.61,55.56,55.602,0.022,{"date":1612,"open":1613,"high":1607,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1126,"transactions":9,"vwap":1614},"2025-12-23",55.22,55.58,0.145,0.26,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":586,"volume":761,"transactions":9,"vwap":1620},"2025-12-22",55.37,55.435,0.087,{"date":1623,"open":1619,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":989,"transactions":9,"vwap":1626},"2025-12-19",55.385,55.31,55.348,0.438,0.8,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1628,"volume":1512,"transactions":9,"vwap":1633},"2025-12-18",54.93,55.099998,54.91,0.434,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1539,"volume":1442,"transactions":9,"vwap":1639},"2025-12-17",54.875,54.92,54.476,-0.183,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":994,"transactions":9,"vwap":1645},"2025-12-16",54.76,54.569,54.659,-0.546,-0.99,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1196,"volume":952,"transactions":9,"vwap":1652},"2025-12-15",55.32,55.171,55.205,0.079,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-12",55.495,55.53,54.97,55.126,-0.213,-0.38,4800,{"date":1664,"open":1596,"high":1665,"low":1596,"close":1666,"change":1667,"percent_change":291,"volume":1074,"transactions":9,"vwap":1666},"2025-12-11",55.375,55.339,-0.596,{"date":1669,"open":1670,"high":1671,"low":1589,"close":1671,"change":1672,"percent_change":1673,"volume":1089,"transactions":9,"vwap":1671},"2025-12-10",55.675,55.935,0.359,0.65,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":1680,"volume":799,"transactions":9,"vwap":1677},"2025-12-09",55.46,55.576,55.41,-0.526,-0.94,{"date":1682,"open":1243,"high":1243,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":952,"transactions":9,"vwap":1684},"2025-12-08",56.0099983,56.102,-0.451,-0.8,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":496,"volume":1395,"transactions":9,"vwap":1691},"2025-12-05",56.94,56.505,56.553,-0.037,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1196,"percent_change":569,"volume":178,"transactions":9,"vwap":1696},"2025-12-04",56.522,56.59,56.49,{"date":1699,"open":1700,"high":1261,"low":1700,"close":1261,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1261},"2025-12-03",56.32,0.111,0.2,45200,{"date":1705,"open":1706,"high":1706,"low":1219,"close":1707,"change":1708,"percent_change":1311,"volume":1709,"transactions":9,"vwap":1707},"2025-12-02",56.44,56.339,0.034,17200,{"date":1711,"open":1263,"high":1316,"low":1712,"close":1712,"change":174,"percent_change":828,"volume":994,"transactions":9,"vwap":1712},"2025-12-01",56.305,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1408,"volume":1013,"transactions":9,"vwap":1718},"2025-11-28",56.33,56.341,56.3,56.335,0.189,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-26",56.175,56.146,0.237,0.42,600,{"date":1728,"open":1729,"high":1730,"low":1607,"close":1730,"change":1731,"percent_change":177,"volume":1414,"transactions":9,"vwap":1730},"2025-11-25",55.67,55.909,0.553,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1597,"change":1736,"percent_change":486,"volume":1096,"transactions":9,"vwap":1597},"2025-11-24",55.19,55.42,0.266,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1372,"transactions":9,"vwap":1740},"2025-11-21",54.71,55.09,-0.258,-0.47,{"date":1744,"open":1745,"high":1745,"low":1626,"close":1626,"change":1746,"percent_change":1747,"volume":761,"transactions":9,"vwap":1626},"2025-11-20",56.21,-0.562,-1.01,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-19",55.96,56.049999,55.83,55.91,-0.022,-0.04,31100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":577,"volume":835,"transactions":9,"vwap":1762},"2025-11-18",55.785,55.995,55.761,55.932,-0.468,{"date":1765,"open":1766,"high":1767,"low":1717,"close":1220,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1220},"2025-11-17",56.71,56.77,-0.709,-1.24,8000,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":514,"volume":1096,"transactions":9,"vwap":1775},"2025-11-14",56.86,57.27,57.109,-0.084,{"date":1778,"open":1779,"high":1779,"low":802,"close":1780,"change":1781,"percent_change":1380,"volume":1372,"transactions":9,"vwap":1780},"2025-11-13",57.66,57.193,-0.184,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":132,"volume":1726,"transactions":9,"vwap":1785},"2025-11-12",57.36,57.377,0.19,{"date":1788,"open":1789,"high":1790,"low":802,"close":1791,"change":1792,"percent_change":1401,"volume":1157,"transactions":9,"vwap":1791},"2025-11-11",57.21,57.23,57.187,0.072,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1796},"2025-11-10",56.9,57.115,56.84,0.783,1.39,5500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1133,"volume":1169,"transactions":9,"vwap":1804},"2025-11-07",56.070999,56.332,56.058998,-0.148,{"date":1808,"open":1767,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1593,"volume":1224,"transactions":9,"vwap":1811},"2025-11-06",56.81,56.389,56.48,0.251,{"date":1814,"open":1815,"high":1717,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-05",55.85,55.84,56.229,0.675,1.22,206800,{"date":1822,"open":1729,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-04",55.833,55.554,-0.764,-1.36,44200,{"date":1829,"open":1263,"high":1220,"low":1830,"close":1831,"change":1832,"percent_change":1408,"volume":1833,"transactions":9,"vwap":1831},"2025-11-03",56.077999,56.318,0.192,21600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1661,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-31",56.040001,56.13,55.92,56.126,-0.67,3700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-30",56.56,56.72,56.42,56.506,-0.481,-0.84,207400,{"date":1852,"open":1250,"high":1293,"low":1696,"close":1324,"change":1853,"percent_change":1484,"volume":1854,"transactions":9,"vwap":1324},"2025-10-29",0.302,101200,{"date":1856,"open":1697,"high":1766,"low":1697,"close":1857,"change":1858,"percent_change":1859,"volume":1467,"transactions":9,"vwap":1857},"2025-10-28",56.685,0.026,0.05,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":965,"transactions":9,"vwap":1865},"2025-10-27",56.62,56.73,56.61,56.659,0.486,0.87,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":945,"transactions":9,"vwap":1871},"2025-10-24",56.28,56.173,0.314,0.56,{"date":1875,"open":1816,"high":1876,"low":1816,"close":1877,"change":1878,"percent_change":993,"volume":1013,"transactions":9,"vwap":1877},"2025-10-23",55.989,55.859,0.428,{"date":1880,"open":1881,"high":1882,"low":1619,"close":1883,"change":1884,"percent_change":1401,"volume":851,"transactions":9,"vwap":1883},"2025-10-22",55.49,55.5,55.431,0.071,{"date":1886,"open":1678,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":96,"volume":1096,"transactions":9,"vwap":1888},"2025-10-21",55.478,55.36,-0.415,{"date":1891,"open":1892,"high":1893,"low":1614,"close":1893,"change":1894,"percent_change":1895,"volume":965,"transactions":9,"vwap":1893},"2025-10-20",55.65,55.775,0.338,0.61,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":812,"volume":1169,"transactions":9,"vwap":1900},"2025-10-17",55.2,55.485,55.437,-0.151,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":428,"percent_change":1156,"volume":178,"transactions":9,"vwap":1905},"2025-10-16",55.66,55.588,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":1386,"volume":178,"transactions":9,"vwap":1909},"2025-10-15",55.16,55.178,0.728,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":727,"percent_change":1916,"volume":965,"transactions":9,"vwap":1915},"2025-10-14",54.16,54.53,54.45,-0.52,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-13",54.63,54.89,54.736,1.606,3.02,5800,{"date":1926,"open":1927,"high":1927,"low":26,"close":1928,"change":1929,"percent_change":1930,"volume":1304,"transactions":9,"vwap":1928},"2025-10-10",55.114,53.13,-1.965,-3.57,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1889,"percent_change":1935,"volume":1442,"transactions":9,"vwap":1934},"2025-10-09",55.55,55.095001,-0.75,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":881,"transactions":9,"vwap":1939},"2025-10-08",55.33,55.51,0.354,0.64,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":54,"volume":1948,"transactions":9,"vwap":1946},"2025-10-07",55.335,55.11,55.156,-0.368,6000,{"date":1950,"open":1735,"high":1951,"low":1735,"close":1951,"change":1952,"percent_change":569,"volume":1013,"transactions":9,"vwap":1951},"2025-10-06",55.524,0.136,{"date":1954,"open":1955,"high":1956,"low":1938,"close":1957,"change":1692,"percent_change":496,"volume":1958,"transactions":9,"vwap":1957},"2025-10-03",55.39,55.59,55.388,184400,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1026,"transactions":9,"vwap":1963},"2025-10-02",55.71,55.415,55.425,-0.137,-0.25,{"date":1967,"open":1676,"high":1968,"low":1676,"close":1969,"change":1970,"percent_change":169,"volume":1126,"transactions":9,"vwap":1969},"2025-10-01",55.57,55.562,0.065,{"date":1972,"open":1973,"high":1973,"low":1955,"close":1974,"change":1975,"percent_change":1976,"volume":1013,"transactions":9,"vwap":1974},"2025-09-30",55.54,55.497,0.346,0.63,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-29",55.34,55.141,55.151,0.621,1.14,5900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1914,"change":1990,"percent_change":448,"volume":1991,"transactions":9,"vwap":1914},"2025-09-26",54.511,54.66,54.37,-0.085,188100,{"date":1993,"open":1994,"high":1920,"low":1995,"close":1995,"change":1947,"percent_change":1840,"volume":1996,"transactions":9,"vwap":1995},"2025-09-25",54.8,54.615,3300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":1770,"transactions":9,"vwap":2001},"2025-09-24",55.24,55.27,54.983,-0.426,-0.77,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-23",55.479,55.38,55.409,-0.424,-0.76,7500,{"date":2013,"open":1589,"high":1823,"low":1589,"close":1823,"change":73,"percent_change":1401,"volume":1224,"transactions":9,"vwap":1823},"2025-09-22",{"date":2015,"open":2016,"high":1816,"low":2017,"close":2018,"change":2019,"percent_change":1311,"volume":1996,"transactions":9,"vwap":2018},"2025-09-19",55.82,55.745,55.763,0.036,{"date":2021,"open":1956,"high":2022,"low":1956,"close":2023,"change":2024,"percent_change":531,"volume":829,"transactions":9,"vwap":2023},"2025-09-18",55.75,55.727,-0.267,{"date":2026,"open":304,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-17",56.18,55.994,0.166,0.3,4700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":1095,"volume":1512,"transactions":9,"vwap":2035},"2025-09-16",55.74,55.828,55.7,-0.032,{"date":2039,"open":2040,"high":2041,"low":2035,"close":2042,"change":1832,"percent_change":1408,"volume":2043,"transactions":9,"vwap":2042},"2025-09-15",55.845,55.9,55.86,4600,{"date":2045,"open":2046,"high":2047,"low":1589,"close":2048,"change":2049,"percent_change":448,"volume":1157,"transactions":9,"vwap":2048},"2025-09-12",55.651,55.73,55.668,-0.088,{"date":2051,"open":1625,"high":1242,"low":2052,"close":2053,"change":1575,"percent_change":2054,"volume":994,"transactions":9,"vwap":2053},"2025-09-11",55.29,55.756,1.04,{"date":2056,"open":2057,"high":2057,"low":1632,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-10",55.347,55.183,0.053,0.1,7300,{"date":2063,"open":2064,"high":2064,"low":1740,"close":2065,"change":2066,"percent_change":2030,"volume":2067,"transactions":9,"vwap":2065},"2025-09-09",55.23,55.13,0.165,4100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1408,"volume":874,"transactions":9,"vwap":2073},"2025-09-08",54.99,54.998,54.872,54.965,0.188,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":692,"percent_change":2081,"volume":1449,"transactions":9,"vwap":2080},"2025-09-05",54.94,55.049999,54.657,54.777,1.11,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":1947,"percent_change":1840,"volume":1146,"transactions":9,"vwap":2085},"2025-09-04",53.99,54.175,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":2092,"volume":790,"transactions":9,"vwap":2089},"2025-09-03",54.52,54.543,54.5,0.131,0.24,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":1524,"volume":178,"transactions":9,"vwap":2096},"2025-09-02",54.029999,54.412,-0.311,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":159,"volume":1467,"transactions":9,"vwap":2101},"2025-08-29",54.54,54.723,54.525,-0.232,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":1841,"transactions":9,"vwap":2108},"2025-08-28",54.785,54.98,54.955,0.312,0.57,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":2117,"volume":813,"transactions":9,"vwap":2114},"2025-08-27",54.61,54.643,54.599,-0.385,-0.7,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":1480,"volume":2123,"transactions":9,"vwap":2121},"2025-08-26",55.040001,55.028,-0.077,300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":531,"volume":2129,"transactions":9,"vwap":2127},"2025-08-25",55.332,55.105,-0.264,12400,{"date":2131,"open":2132,"high":1619,"low":2132,"close":2133,"change":107,"percent_change":2134,"volume":178,"transactions":9,"vwap":2133},"2025-08-22",55.07,55.369,1.63,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":901,"transactions":9,"vwap":2139},"2025-08-21",54.55,54.463,54.479,0.019,0.03,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":225,"volume":2149,"transactions":9,"vwap":2147},"2025-08-20",54.459,54.509,54.449,54.46,0.213,7400,{"date":2151,"open":2090,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1372,"transactions":9,"vwap":2154},"2025-08-19",54.539,54.17,54.247,-0.445,-0.81,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":798,"volume":851,"transactions":9,"vwap":2160},"2025-08-18",54.51,54.692,0.282,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2109,"percent_change":866,"volume":1013,"transactions":9,"vwap":2166},"2025-08-15",54.388,54.42,54.41,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":843,"volume":813,"transactions":9,"vwap":2171},"2025-08-14",54.060001,54.099998,54.098,-0.593,{"date":2174,"open":1739,"high":1739,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":813,"transactions":9,"vwap":2175},"2025-08-13",54.691,0.526,0.97,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1996,"transactions":9,"vwap":2181},"2025-08-12",53.86,54.165,0.724,1.35,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1755,"percent_change":496,"volume":881,"transactions":9,"vwap":2189},"2025-08-11",53.5,53.52,53.38,53.441,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":132,"volume":821,"transactions":9,"vwap":2193},"2025-08-08",53.459,53.481,0.175,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1283,"transactions":9,"vwap":2199},"2025-08-07",53.34,53.18,53.306,0.411,0.78,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":820,"volume":813,"transactions":9,"vwap":2205},"2025-08-06",52.84,52.895,52.697,0.094,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":132,"percent_change":1976,"volume":1126,"transactions":9,"vwap":2212},"2025-08-05",52.9,52.795,52.801,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":951,"volume":799,"transactions":9,"vwap":2216},"2025-08-04",52.58,52.471,0.468,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":994,"transactions":9,"vwap":2222},"2025-08-01",51.85,52.07,52.0029984,-0.178,-0.34,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1800,"transactions":9,"vwap":2230},"2025-07-31",52.21,52.35,52.131,52.181,-0.634,-1.2,{"date":2234,"open":2210,"high":2210,"low":2235,"close":2235,"change":2236,"percent_change":973,"volume":932,"transactions":9,"vwap":2235},"2025-07-30",52.815,-0.24,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":761,"transactions":9,"vwap":2241},"2025-07-29",52.93,53.105,53.055,0.143,0.27,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1394,"percent_change":388,"volume":1283,"transactions":9,"vwap":2248},"2025-07-28",53.25,52.875,52.912,{"date":2250,"open":2251,"high":2197,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1512,"transactions":9,"vwap":2253},"2025-07-25",53.23,53.197,53.282,-0.228,-0.43,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":1183,"percent_change":2261,"volume":790,"transactions":9,"vwap":2260},"2025-07-24",53.62,52.080002,53.51,-0.12,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":1156,"volume":1442,"transactions":9,"vwap":2265},"2025-07-23",53.31,53.575,0.396,{"date":2268,"open":2210,"high":2269,"low":2210,"close":2270,"change":2271,"percent_change":993,"volume":2272,"transactions":9,"vwap":2270},"2025-07-22",53.21,53.179,0.408,126300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1576,"volume":2067,"transactions":9,"vwap":2278},"2025-07-21",52.76,52.897,52.69,52.771,0.531,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":368,"volume":989,"transactions":9,"vwap":2284},"2025-07-18",52.45,52.51,52.24,0.008,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":798,"volume":783,"transactions":9,"vwap":2289},"2025-07-17",51.89,52.232,0.272,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":1311,"percent_change":169,"volume":1026,"transactions":9,"vwap":2294},"2025-07-16",51.83,51.96,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":612,"volume":1126,"transactions":9,"vwap":2299},"2025-07-15",52.099998,51.899,51.9,-0.09,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":775,"percent_change":1276,"volume":2305,"transactions":9,"vwap":2304},"2025-07-14",51.76,51.99,113200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1965,"volume":896,"transactions":9,"vwap":2311},"2025-07-11",51.7,51.734,51.62,51.64,-0.13,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":448,"percent_change":2318,"volume":874,"transactions":9,"vwap":2316},"2025-07-10",51.66,51.77,51.53,-0.31,{"date":2320,"open":2297,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-09",52.17,51.805,51.93,-0.46,-0.88,14600,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":1459,"volume":1726,"transactions":9,"vwap":2330},"2025-07-08",52.18,52.39,0.23,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1025,"volume":939,"transactions":9,"vwap":2336},"2025-07-07",52.46,52.13,52.16,-0.54,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2243,"percent_change":2343,"volume":1984,"transactions":9,"vwap":2342},"2025-07-03",52.53,52.88,52.7,0.51,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":1725,"percent_change":1385,"volume":2349,"transactions":9,"vwap":2347},"2025-07-02",52.12,52.43,52.02,26200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":398,"percent_change":378,"volume":2356,"transactions":9,"vwap":2355},"2025-07-01",52.49,52.55,51.92,52.0099983,225700,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":901,"transactions":9,"vwap":2360},"2025-06-30",52.055,52.42,0.6,1.16,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":1480,"percent_change":812,"volume":1146,"transactions":9,"vwap":2367},"2025-06-27",51.91,51.98,51.82,{"date":2369,"open":2323,"high":2370,"low":2354,"close":2294,"change":2243,"percent_change":798,"volume":1146,"transactions":9,"vwap":2294},"2025-06-26",51.995,{"date":2372,"open":2373,"high":2373,"low":2315,"close":2374,"change":2375,"percent_change":1133,"volume":1026,"transactions":9,"vwap":2374},"2025-06-25",51.81,51.69,-0.135,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-06-24",51.43,51.825,1.185,2.34,7600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":1119,"volume":945,"transactions":9,"vwap":2386},"2025-06-23",50.46,50.64,50.31,0.336,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":67,"volume":1996,"transactions":9,"vwap":2394},"2025-06-20",50.32,50.42,50.28,50.304,-0.656,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":834,"percent_change":38,"volume":790,"transactions":9,"vwap":2401},"2025-06-18",50.99,51.029999,50.95,50.96,{"date":2403,"open":2404,"high":2405,"low":2400,"close":2406,"change":2407,"percent_change":751,"volume":965,"transactions":9,"vwap":2406},"2025-06-17",51.2,51.25,51.07,-0.6,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":813,"transactions":9,"vwap":2412},"2025-06-16",51.755,51.61,51.67,0.509,0.99,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":813,"transactions":9,"vwap":2419},"2025-06-13",51.049999,51.24,51.161,-0.659,-1.27,{"date":2423,"open":2424,"high":2367,"low":2424,"close":2367,"change":2425,"percent_change":1108,"volume":1026,"transactions":9,"vwap":2367},"2025-06-12",51.71,0.32,{"date":2427,"open":2311,"high":2311,"low":2428,"close":2428,"change":586,"percent_change":117,"volume":2429,"transactions":9,"vwap":2428},"2025-06-11",51.5,200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2110,"percent_change":89,"volume":178,"transactions":9,"vwap":2433},"2025-06-10",51.22,51.34,51.13,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2300,"percent_change":358,"volume":945,"transactions":9,"vwap":2439},"2025-06-09",50.84,50.9,50.77,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":132,"percent_change":1673,"volume":1089,"transactions":9,"vwap":2443},"2025-06-06",50.76,50.86,50.69,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2448,"change":1401,"percent_change":1616,"volume":2449,"transactions":9,"vwap":2448},"2025-06-05",50.78,50.53,5100,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1408,"percent_change":1276,"volume":1157,"transactions":9,"vwap":2454},"2025-06-04",50.35,50.51,50.4,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":1408,"percent_change":1276,"volume":1026,"transactions":9,"vwap":2459},"2025-06-03",49.88,50.078999,50.060001,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":586,"percent_change":2425,"volume":1013,"transactions":9,"vwap":2463},"2025-06-02",49.66,49.72,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":550,"percent_change":2469,"volume":2149,"transactions":9,"vwap":2467},"2025-05-30",49.471,49.56,49.409,-0.72,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":1408,"volume":1372,"transactions":9,"vwap":2474},"2025-05-29",50.0099983,50.049999,49.92,0.17,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":112,"percent_change":378,"volume":790,"transactions":9,"vwap":2480},"2025-05-28",49.89,49.91,49.75,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":398,"volume":1984,"transactions":9,"vwap":2486},"2025-05-27",50.099998,50.2,50.080002,50.14,-0.205,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":428,"volume":1726,"transactions":9,"vwap":2492},"2025-05-23",50.374,50.33,50.345,0.205,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2486,"change":458,"percent_change":595,"volume":829,"transactions":9,"vwap":2486},"2025-05-22",50.112,50.22,50.09,{"date":2500,"open":2387,"high":2501,"low":2502,"close":2483,"change":2503,"percent_change":320,"volume":1283,"transactions":9,"vwap":2483},"2025-05-21",50.37,50.029999,-0.1,{"date":2505,"open":2506,"high":2484,"low":2506,"close":2484,"change":595,"percent_change":586,"volume":874,"transactions":9,"vwap":2484},"2025-05-20",49.98,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2475,"percent_change":1408,"volume":2067,"transactions":9,"vwap":2511},"2025-05-19",49.71,50.138,50.12,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2515,"change":2517,"percent_change":1459,"volume":1540,"transactions":9,"vwap":2515},"2025-05-16",49.84,49.95,49.7,0.22,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2521,"change":834,"percent_change":38,"volume":821,"transactions":9,"vwap":2521},"2025-05-15",49.83,49.73,{"date":2523,"open":2520,"high":2514,"low":2524,"close":2514,"change":132,"percent_change":1119,"volume":829,"transactions":9,"vwap":2514},"2025-05-14",49.745,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":1040,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-05-13",49.42,49.55,49.51,0.75,115600,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2361,"percent_change":215,"volume":2537,"transactions":9,"vwap":2536},"2025-05-12",49.2,48.992,49.14,8300,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2425,"percent_change":1371,"volume":901,"transactions":9,"vwap":2542},"2025-05-09",48.66,48.524,48.54,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1755,"percent_change":475,"volume":2549,"transactions":9,"vwap":2548},"2025-05-08",48.28,48.29,48.144,48.22,161500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2554,"change":2555,"percent_change":2469,"volume":1224,"transactions":9,"vwap":2554},"2025-05-07",48.35,48.47,48.26,-0.349,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2312,"volume":2563,"transactions":9,"vwap":2561},"2025-05-06",48.53,48.77,48.45,48.609,-0.061,21100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2568,"change":2030,"percent_change":1108,"volume":2569,"transactions":9,"vwap":2568},"2025-05-05",48.86,48.9,48.67,12300,{"date":2571,"open":2572,"high":2572,"low":2552,"close":2573,"change":2574,"percent_change":2575,"volume":1126,"transactions":9,"vwap":2573},"2025-05-02",48.46,48.37,1.28,2.72,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2579,"change":47,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-01",47.4,47.09,-0.44,7200,{"date":2583,"open":180,"high":2584,"low":180,"close":2584,"change":169,"percent_change":569,"volume":761,"transactions":9,"vwap":2584},"2025-04-30",47.3,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2589,"change":628,"percent_change":1755,"volume":901,"transactions":9,"vwap":2589},"2025-04-29",47.21,47.22,47.18,{"date":184,"open":2591,"high":2592,"low":2593,"close":2592,"change":1196,"percent_change":2030,"volume":829,"transactions":9,"vwap":2592},47.060001,47.2,47.02]