[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSDA":3,"homepage-market-summary":28,"stock-historical-VSDA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VSDA","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 Dividend Accelerator ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},2.576,1.464912,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},56.868,56.03,56.2,0.668,1.19,5209.508517,61.215,51.14,13452.56699649004,56.9,2383,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},48.86,12196,4451394.316119,15.66,"2025-04-28",[183,186,194,205,216,224,234,244,254,264,274,284,295,306,315,326,337,347,357,368,378,388,397,406,415,426,436,447,457,467,477,487,497,505,515,525,535,544,552,563,571,580,590,600,608,618,626,635,646,657,667,678,688,696,706,715,722,729,738,749,758,768,777,787,795,802,810,819,826,833,841,847,855,862,870,878,885,890,898,905,911,918,926,933,938,945,953,961,969,977,985,993,1000,1006,1013,1021,1027,1035,1043,1050,1058,1065,1073,1079,1088,1095,1104,1111,1118,1126,1134,1140,1146,1155,1162,1170,1175,1183,1189,1197,1203,1209,1216,1223,1230,1237,1244,1252,1257,1265,1272,1277,1283,1290,1297,1305,1310,1315,1321,1329,1337,1342,1349,1356,1363,1370,1376,1383,1389,1397,1404,1411,1417,1426,1433,1438,1445,1452,1459,1465,1471,1476,1483,1491,1499,1504,1508,1514,1520,1527,1534,1540,1547,1553,1558,1566,1573,1581,1589,1595,1599,1607,1613,1619,1626,1631,1638,1643,1649,1657,1664,1673,1680,1688,1693,1699,1706,1712,1719,1727,1732,1740,1746,1752,1760,1767,1774,1781,1788,1792,1799,1806,1812,1815,1821,1828,1834,1840,1847,1855,1863,1870,1878,1886,1895,1902,1909,1916,1921,1929,1936,1943,1950,1953,1960,1967,1973,1979,1985,1993,1998,2004,2010,2013,2019,2025,2030,2037,2045,2050,2055,2060,2065,2073,2079,2085,2091,2097,2104,2108,2113,2119,2125,2130,2135,2142,2150,2155,2160,2167,2173,2178,2184,2190,2196,2200,2205,2209,2213,2219,2225,2231,2237,2242,2249,2253,2258,2263,2268,2274,2279,2286,2293,2298,2304,2310,2314,2321,2327,2334,2339,2343,2348,2352,2359,2365,2368,2374,2380,2386,2391,2397,2400,2403,2408,2413,2417,2422,2427,2433,2440,2445,2450,2456,2462,2468,2472,2479,2486,2492,2499,2505,2511,2516,2523,2531,2537,2544,2551,2555,2558,2563,2569,2577,2583,2591,2598,2602,2608,2611,2616,2623,2626,2631,2634,2640,2646,2652,2660,2666,2671,2678,2686,2691,2698],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},95,56.4045,{"date":187,"open":188,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",56.53,-0.53,-0.93,9177.080499,116,56.3682,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",56.67,56.9699,56.65,56.73,0.2288,0.4,27222.1997,158,56.7632,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",56.165,56.55,56.1006,56.5012,0.2161,0.38,2888.5015,76,56.2667,{"date":217,"open":218,"high":218,"low":19,"close":219,"change":220,"percent_change":71,"volume":221,"transactions":222,"vwap":223},"2026-10-02",56.4,56.2851,0.1824,84290.461773,70,56.2109,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":65,"volume":231,"transactions":232,"vwap":233},"2026-10-01",55.88,56.1079,55.79,56.1027,-0.0308,5087.5771,104,55.8936,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",56.75,56.83,56.1335,-0.4725,-0.83,7715.8295,96,56.5916,{"date":245,"open":246,"high":247,"low":218,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",56.68,56.76,56.606,-0.2786,-0.49,10763.373208,130,56.6322,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":252,"vwap":263},"2026-09-28",56.685,56.89,56.64,56.8846,-0.0826,-0.14,3438.856423,56.8121,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",56.54,57.04,56.9672,0.2896,0.51,28424.995399,167,56.8116,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",56.98,57.135,56.6776,-0.2917,-0.51,18929.15812,194,56.9583,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",57.22,57.37,56.945,56.9693,-0.396,-0.69,8673.2485,132,57.1573,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",57.36,57.41,57.23,57.3653,0.2743,0.48,6930.4697,100,57.335,{"date":307,"open":308,"high":286,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",57.0474,57.091,-0.1436,-0.25,7695.157698,120,57.1073,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",57.28,57.3,57.08,57.2346,-0.3421,-0.59,5123.8167,83,57.2391,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",57.45,57.685,57.415,57.5767,0.1642,0.29,4049.9354,97,57.5659,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",57.885,57.94,57.4125,-0.4493,-0.78,6695.794977,160,57.8177,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":189,"volume":354,"transactions":355,"vwap":356},"2026-09-15",57.8401,57.975,57.8,57.8618,-0.311,5807.5704,125,57.8874,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",58.25,58.43,58.1401,58.1728,0.2066,0.36,3882.220059,103,58.2332,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",58.3,57.82,57.9662,0.1448,0.25,7174.048226,127,57.986,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",58.13,57.78,57.8214,-0.2775,-0.48,5140.057255,223,57.9429,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",58.47,58.0989,-0.6958,-1.18,2139.2956,110,58.261,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",59.15,58.7947,-0.6573,-1.11,4806.911319,141,59.0384,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":304,"vwap":414},"2026-09-04",59.44,59.74,59.452,-0.2966,-0.5,4824.1547,59.5612,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",59.79,59.8,59.525,59.7486,0.1592,0.27,3344.4806,89,59.7467,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",59.5,59.815,59.5894,0.336,0.57,4789.89743,112,59.7323,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",59.75,59.765,59.22,59.2534,-0.3704,-0.62,11708.3322,189,59.4441,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":94,"volume":454,"transactions":455,"vwap":456},"2026-08-31",59.925,59.945,59.55,59.6238,-0.447,10436.216525,217,59.7023,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",60.29,59.89,60.0708,0.0054,0.01,4978.7942,117,60.0846,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",60.44,60.02,60.0654,-0.73,-1.2,9696.13938,164,60.262,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":333,"volume":484,"transactions":485,"vwap":486},"2026-08-26",60.85,60.86,60.705,60.7954,0.1754,3040.6852,124,60.7626,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",60.63,60.51,60.62,-0.4176,-0.68,13780.81186,134,60.5986,{"date":498,"open":479,"high":23,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":232,"vwap":504},"2026-08-24",60.8414,61.0376,0.3883,0.64,3135.007727,60.9755,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",60.47,60.78,60.6493,0.3308,0.55,11751.132,143,60.6124,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",60.37,60.8012,60.3185,-0.4359,-0.72,15015.4653,343,60.4712,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":465,"vwap":534},"2026-08-19",60.49,60.92,60.45,60.7544,0.4899,0.81,7311.126548,60.7494,{"date":536,"open":507,"high":537,"low":538,"close":539,"change":540,"percent_change":422,"volume":541,"transactions":542,"vwap":543},"2026-08-18",60.58,60.1617,60.2645,0.1628,14723.7303,233,60.4516,{"date":545,"open":517,"high":517,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",60.1017,-0.5541,-0.91,7786.91873,647,60.2613,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",60.6,60.73,60.5,60.6558,0.0022,0,38933.3318,1179,60.6048,{"date":564,"open":565,"high":508,"low":517,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":376,"vwap":570},"2026-08-13",60.61,60.6536,0.2721,0.45,216701.910958,60.6654,{"date":572,"open":573,"high":507,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",60.18,60.3815,-0.1453,-0.24,287977.01969,200,60.3562,{"date":581,"open":582,"high":537,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",60.54,60.48,60.5268,0.1422,0.24,6403.598501,101,60.5202,{"date":591,"open":592,"high":583,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",60.461,60.34,60.3846,-0.0576,-0.1,5161.11148,157,60.3668,{"date":601,"open":602,"high":507,"low":602,"close":603,"change":604,"percent_change":422,"volume":605,"transactions":606,"vwap":607},"2026-08-07",60.16,60.4422,0.1634,8092.81458,78,60.4354,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",60.43,60.26,60.2788,-0.2004,-0.33,2536.5055,82,60.3417,{"date":619,"open":554,"high":620,"low":459,"close":621,"change":622,"percent_change":-6,"volume":623,"transactions":624,"vwap":625},"2026-08-05",60.65,60.4792,-0.0007,7272.988077,129,60.4562,{"date":627,"open":628,"high":527,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",59.42,60.4799,0.84,1.41,4280.8774,77,60.0236,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",59.59,59.9351,59.37,59.6399,0.4699,0.79,3064.242319,86,59.5289,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",59.21,59.325,59.07,59.17,-0.1736,-0.29,6536.6041,138,59.2261,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",59.56,58.73,59.3436,-0.7007,-1.17,6835.8271,137,59.0496,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",60,60.41,59.96,60.0443,-0.3129,-0.52,5174.3181,113,60.2028,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",59.91,60.89,60.3572,0.9748,1.64,9789.7041,109,60.4513,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":184,"vwap":695},"2026-07-27",58.88,59.3824,0.6853,1.17,1658.101669,59.2423,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",58.03,58.9038,58.6971,0.7862,1.36,3256.0821,88,58.6676,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":36,"volume":712,"transactions":713,"vwap":714},"2026-07-23",57.75,57.9109,57.745,-0.2712,2262.4951,152,57.806,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":374,"volume":720,"transactions":366,"vwap":721},"2026-07-22",58.34,58.1821,0.1437,4055.89973,58.293,{"date":723,"open":359,"high":359,"low":724,"close":725,"change":726,"percent_change":674,"volume":727,"transactions":588,"vwap":728},"2026-07-21",57.97,58.0384,-0.3019,4087.3331,58.0936,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":280,"volume":735,"transactions":736,"vwap":737},"2026-07-20",58.72,58.29,58.3403,-0.3011,3228.655556,161,58.4255,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",59.11,59.28,58.53,58.6414,-0.3225,-0.55,3320.8131,99,58.9004,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":324,"vwap":757},"2026-07-16",58.84,58.9639,58.741,1.137,1.97,3679.3841,58.8142,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":713,"vwap":767},"2026-07-15",57.84,58.05,57.81,57.8269,-0.0337,-0.06,7358.041333,57.9272,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":322,"volume":774,"transactions":775,"vwap":776},"2026-07-14",57.93,57.85,57.8606,-0.342,3889.3861,222,57.8967,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":311,"volume":784,"transactions":785,"vwap":786},"2026-07-13",58.52,58.9284,58.1,58.2026,-0.1484,9148.310253,204,58.2968,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",58.040001,58.48,58.351,0.571,0.99,14400,{"date":796,"open":797,"high":798,"low":381,"close":381,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":381},"2026-07-09",58.07,58.245,-0.415,-0.71,15700,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",58.9,58.174,58.195,-0.925,-1.56,10700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",59.515,59.54,59.029999,59.12,0.076,0.13,58200,{"date":820,"open":821,"high":399,"low":822,"close":823,"change":824,"percent_change":156,"volume":825,"transactions":9,"vwap":823},"2026-07-06",59.09,58.64,59.043999,-0.247,4700,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",58.68,59.291,0.943,1.62,5200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":333,"volume":840,"transactions":9,"vwap":838},"2026-07-01",58.11,58.575,58.060001,58.348,0.171,3400,{"date":842,"open":843,"high":843,"low":835,"close":844,"change":845,"percent_change":412,"volume":846,"transactions":9,"vwap":844},"2026-06-30",58.37,58.177,-0.292,116800,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-06-29",58.36,58.469,58.12,-0.023,-0.04,6200,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",58.09,58.492,0.563,0.97,2200,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",57.7,58.476,57.929,0.434,0.75,5000,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",57.11,57.65,57.495,0.526,0.92,5800,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":374,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-23",56.77,57.115,56.969,0.44,17400,{"date":886,"open":247,"high":887,"low":888,"close":888,"change":889,"percent_change":261,"volume":832,"transactions":9,"vwap":888},"2026-06-22",57.12,56.719,-0.079,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":877,"transactions":9,"vwap":895},"2026-06-18",56.81,57.040001,56.695,56.798,0.327,0.58,{"date":899,"open":286,"high":900,"low":218,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",57.445,56.471,-0.823,-1.44,6700,{"date":906,"open":318,"high":907,"low":286,"close":908,"change":909,"percent_change":910,"volume":825,"transactions":9,"vwap":908},"2026-06-16",57.594,57.294,0.248,0.43,{"date":912,"open":328,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",57.48,57.046001,0.096,0.17,9800,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",56.8,57,56.95,0.349,0.62,2300,{"date":927,"open":928,"high":880,"low":929,"close":930,"change":924,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-11",56.29,56.09,56.601,1.11,6600,{"date":934,"open":935,"high":196,"low":936,"close":936,"change":937,"percent_change":110,"volume":932,"transactions":9,"vwap":936},"2026-06-10",56.37,55.981,-0.222,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",55.57,56.203,0.708,1.28,5400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":384,"volume":952,"transactions":9,"vwap":950},"2026-06-08",55.7,55.815,55.49,55.495,-0.269,5600,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",55.36,55.87,55.764,0.42,0.76,9300,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",55.21,55.55,55.344,0.528,0.96,7000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",54.72,54.91,54.816,0.023,0.04,9200,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",54.58,54.85,54.793,0.204,0.37,6500,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",54.7,54.445,54.589,-0.441,-0.8,9900,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":548,"volume":999,"transactions":9,"vwap":997},"2026-05-29",55.39,55.41,55.029999,-0.508,7700,{"date":1001,"open":1002,"high":947,"low":995,"close":1003,"change":1004,"percent_change":171,"volume":1005,"transactions":9,"vwap":1003},"2026-05-28",55.65,55.538,-0.016,7900,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":115,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",55.54,55.94,55.554,0.173,8800,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",55.63,55.29,55.381,-0.061,-0.11,10800,{"date":1022,"open":1023,"high":949,"low":1024,"close":1025,"change":1026,"percent_change":511,"volume":175,"transactions":9,"vwap":1025},"2026-05-22",55.44,55.421,55.442,0.302,{"date":1028,"open":1029,"high":1030,"low":979,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",54.755,55.16,55.14,0.272,0.5,5700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":302,"volume":1042,"transactions":9,"vwap":1040},"2026-05-20",54.56,54.96,54.248,54.868,0.262,11100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":250,"volume":1049,"transactions":9,"vwap":1047},"2026-05-19",54.79,54.82,54.606,-0.27,3600,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",54.41,54.94,54.876,0.476,0.87,2600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":869,"transactions":9,"vwap":1062},"2026-05-15",54.93,54.37,54.4,-0.495,-0.9,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":115,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",54.9,55.099998,54.88,54.895,0.168,3700,{"date":1074,"open":1067,"high":1067,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1005,"transactions":9,"vwap":1076},"2026-05-13",54.448,54.727,-0.184,-0.34,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",54.76,55.014999,54.52,54.911,0.162,0.3,7600,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":854,"transactions":9,"vwap":1092},"2026-05-11",55.13,54.66,54.749,-0.363,-0.66,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",55.32,55.4,55.049999,55.112,-0.212,-0.38,4300,{"date":1105,"open":1106,"high":1008,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":854,"transactions":9,"vwap":1108},"2026-05-07",55.535,55.2,55.324,-0.489,-0.88,{"date":1112,"open":1015,"high":1113,"low":1015,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",55.95,55.813,0.544,0.98,4200,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",54.92,55.46,55.269,0.501,0.91,3300,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-04",55.24,54.69,54.768,-0.756,-1.36,3900,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":240,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",56.12,55.524,-0.464,1900,{"date":1141,"open":1068,"high":1142,"low":1068,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-30",55.988,0.829,1.5,2700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",55.3,55.35,55.060001,55.159,-0.63,-1.13,11900,{"date":1156,"open":1009,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1103,"transactions":9,"vwap":1159},"2026-04-28",55.951,55.62,55.789,0.062,0.11,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1133,"transactions":9,"vwap":1167},"2026-04-27",55.68,55.945,55.655,55.727,-0.086,-0.15,{"date":1171,"open":1172,"high":1172,"low":228,"close":1114,"change":1173,"percent_change":412,"volume":1174,"transactions":9,"vwap":1114},"2026-04-24",56.11,-0.282,4400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",55.73,56.14,56.095001,0.454,0.82,8700,{"date":1184,"open":1136,"high":1136,"low":1158,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",55.641,-0.197,-0.35,6900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",56.31,56.34,55.838,-0.335,-0.6,15900,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":166,"volume":1174,"transactions":9,"vwap":1201},"2026-04-20",56.28,56.029999,56.173,0.067,{"date":1204,"open":964,"high":1205,"low":964,"close":1206,"change":1207,"percent_change":931,"volume":1208,"transactions":9,"vwap":1206},"2026-04-17",56.19,56.106,0.616,10900,{"date":1210,"open":1211,"high":1212,"low":1211,"close":949,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":949},"2026-04-16",55.25,55.5,0.261,0.47,16100,{"date":1217,"open":995,"high":995,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-15",54.975,55.229,-0.388,-0.7,6100,{"date":1224,"open":1015,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1161,"volume":1229,"transactions":9,"vwap":1227},"2026-04-14",55.72,55.56,55.617,0.059,6300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":201,"volume":1154,"transactions":9,"vwap":1235},"2026-04-13",55.09,55.6,55.032001,55.558,0.224,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",55.96,55.334,-0.512,-0.92,8400,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",55.07,56.0099983,55.846,0.362,0.65,16000,{"date":1253,"open":1120,"high":1254,"low":1120,"close":1254,"change":1255,"percent_change":1256,"volume":904,"transactions":9,"vwap":1254},"2026-04-08",55.484,1.224,2.26,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":189,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",54.5,54.532,54.09,54.26,-0.287,152300,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-06",54.12,54.547,0.222,0.41,12400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":853,"percent_change":1276,"volume":1034,"transactions":9,"vwap":1275},"2026-04-02",53.97,54.325,-0.07,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":311,"volume":1182,"transactions":9,"vwap":1281},"2026-04-01",54.53,54.28,54.365,-0.136,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":966,"percent_change":1116,"volume":1289,"transactions":9,"vwap":1288},"2026-03-31",54.27,54.51,53.93,54.501,6400,{"date":1291,"open":1280,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":261,"volume":1296,"transactions":9,"vwap":1294},"2026-03-30",54.505,53.882,53.973,-0.073,5100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1133,"transactions":9,"vwap":1302},"2026-03-27",54.099998,54.55,54.029999,54.046001,-0.112,-0.21,{"date":1306,"open":1307,"high":1259,"low":1308,"close":1309,"change":1282,"percent_change":311,"volume":1296,"transactions":9,"vwap":1309},"2026-03-26",54.49,54.141,54.158,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":431,"percent_change":924,"volume":832,"transactions":9,"vwap":1314},"2026-03-25",54.33,54.13,54.294,{"date":1316,"open":1317,"high":1262,"low":1318,"close":1319,"change":1320,"percent_change":333,"volume":944,"transactions":9,"vwap":1319},"2026-03-24",53.64,53.624,53.958,0.156,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",53.67,54.31,53.802,0.628,1.18,7500,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",53.63,53,53.174,-0.544,-1.01,11200,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":951,"percent_change":412,"volume":932,"transactions":9,"vwap":1341},"2026-03-19",53.83,53.675,53.718,{"date":1343,"open":1344,"high":979,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-18",54.47,53.987,-0.947,-1.72,2800,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",55.285,54.934,-0.008,-0.01,9000,{"date":1357,"open":1358,"high":995,"low":1359,"close":1360,"change":1320,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-16",55.15,54.925,54.942,0.28,4000,{"date":1364,"open":1053,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1072,"transactions":9,"vwap":1367},"2026-03-13",54.97,54.71,54.786,0.187,0.34,{"date":1371,"open":1372,"high":1090,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1117,"transactions":9,"vwap":1373},"2026-03-12",55.084999,54.599,-0.617,-1.12,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":877,"transactions":9,"vwap":1380},"2026-03-11",55.47,55.0099983,55.216,-0.357,-0.64,{"date":1384,"open":1226,"high":1206,"low":949,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-10",55.573,-0.433,-0.77,4800,{"date":1390,"open":1015,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-09",56.049999,55.080002,56.0060005,-0.13,-0.23,7200,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1174,"transactions":9,"vwap":1401},"2026-03-06",56.21,55.735,56.136,-0.502,-0.89,{"date":1405,"open":26,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":932,"transactions":9,"vwap":1408},"2026-03-05",56.975,56.409,56.638,-0.713,-1.24,{"date":1412,"open":1413,"high":1414,"low":318,"close":1415,"change":1416,"percent_change":1152,"volume":1117,"transactions":9,"vwap":1415},"2026-03-04",57.88,57.91,57.351,-0.364,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",57.76,57.955,57.25,57.715,-0.802,-1.37,12300,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1048,"volume":1432,"transactions":9,"vwap":1430},"2026-03-02",58.28,58.65,58.517,-0.161,6800,{"date":1434,"open":1435,"high":731,"low":1435,"close":1436,"change":1437,"percent_change":1361,"volume":1328,"transactions":9,"vwap":1436},"2026-02-27",58.57,58.678,0.166,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":817,"volume":1444,"transactions":9,"vwap":1442},"2026-02-26",58.59,58.24,58.512,0.078,4600,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":94,"volume":1451,"transactions":9,"vwap":1449},"2026-02-25",58.85,58.039001,58.434,-0.434,3100,{"date":1453,"open":843,"high":1454,"low":843,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-24",58.89,58.868,0.468,0.8,62700,{"date":1460,"open":843,"high":1461,"low":1441,"close":1462,"change":1463,"percent_change":261,"volume":1464,"transactions":9,"vwap":1462},"2026-02-23",58.69,58.4,-0.08,8000,{"date":1466,"open":1467,"high":1468,"low":789,"close":790,"change":1469,"percent_change":1470,"volume":1020,"transactions":9,"vwap":790},"2026-02-20",58.21,58.54,0.226,0.39,{"date":1472,"open":1441,"high":732,"low":797,"close":1473,"change":1474,"percent_change":1102,"volume":1475,"transactions":9,"vwap":1473},"2026-02-19",58.254,-0.223,21000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":201,"volume":1482,"transactions":9,"vwap":1480},"2026-02-18",58.17,58.527,58.477,0.235,13500,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-17",58.342,58.02,58.242,-0.446,-0.76,8500,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-13",58.58,58.987,58.688,0.112,0.19,11600,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1263,"percent_change":250,"volume":1348,"transactions":9,"vwap":1503},"2026-02-12",59.18,58.55,58.576,{"date":1505,"open":1429,"high":804,"low":1429,"close":1506,"change":1507,"percent_change":511,"volume":854,"transactions":9,"vwap":1506},"2026-02-11",58.863,0.324,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":201,"volume":1444,"transactions":9,"vwap":1512},"2026-02-10",58.41,58.67,58.539,0.231,{"date":1515,"open":843,"high":790,"low":857,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-09",58.308,-0.183,-0.31,13100,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-06",58.19,58.491,0.818,1.42,9600,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":745,"volume":1533,"transactions":9,"vwap":1531},"2026-02-05",57.856,57.57,57.673,-0.317,10500,{"date":1535,"open":1536,"high":380,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1188,"transactions":9,"vwap":1537},"2026-02-04",57.21,57.99,0.999,1.75,{"date":1541,"open":1542,"high":299,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-03",56.22,56.991,0.641,1.14,20200,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":502,"volume":1396,"transactions":9,"vwap":1551},"2026-02-02",55.98,56.43,56.35,0.358,{"date":1554,"open":1023,"high":1555,"low":1023,"close":1555,"change":1055,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-30",55.992,0.86,11800,{"date":1559,"open":1560,"high":1561,"low":1148,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-29",55.53,55.77,55.516,0.193,0.35,13800,{"date":1567,"open":1568,"high":1164,"low":1569,"close":1570,"change":1571,"percent_change":250,"volume":1572,"transactions":9,"vwap":1570},"2026-01-28",55.59,55.19,55.323,-0.273,12800,{"date":1574,"open":964,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-27",55.61,55.43,55.596,0.088,0.16,7800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":374,"volume":1588,"transactions":9,"vwap":1586},"2026-01-26",55.66,55.69,55.42,55.508,0.14,14800,{"date":1590,"open":1212,"high":1212,"low":1591,"close":1592,"change":1593,"percent_change":653,"volume":1594,"transactions":9,"vwap":1592},"2026-01-23",55.23,55.368,-0.162,8900,{"date":1596,"open":1002,"high":1597,"low":1598,"close":1560,"change":1276,"percent_change":1394,"volume":1243,"transactions":9,"vwap":1560},"2026-01-22",55.715,55.468,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1233,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1233},"2026-01-21",55.22,55.67,55.145,0.578,1.05,10300,{"date":1608,"open":1232,"high":1211,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1475,"transactions":9,"vwap":1610},"2026-01-20",54.95,55.021999,-0.58,-1.04,{"date":1614,"open":1378,"high":1583,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1215,"transactions":9,"vwap":1616},"2026-01-16",55.355,55.602,-0.099,-0.18,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1087,"transactions":9,"vwap":1623},"2026-01-15",55.45,55.74,55.701,0.333,0.6,{"date":1627,"open":1628,"high":1098,"low":1246,"close":1592,"change":1629,"percent_change":21,"volume":1630,"transactions":9,"vwap":1592},"2026-01-14",55.091,0.652,14300,{"date":1632,"open":1129,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1086,"volume":1637,"transactions":9,"vwap":1635},"2026-01-13",54.781,54.457,54.716,0.161,19700,{"date":1639,"open":1261,"high":979,"low":1261,"close":1640,"change":1641,"percent_change":910,"volume":1642,"transactions":9,"vwap":1640},"2026-01-12",54.555,0.234,15200,{"date":1644,"open":1261,"high":1645,"low":1261,"close":1646,"change":1647,"percent_change":897,"volume":1648,"transactions":9,"vwap":1646},"2026-01-09",54.379,54.321,0.313,13400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-08",53.049999,54.215,54.0079994,0.821,1.54,26100,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-07",53.91,53.187,-0.638,-1.19,19500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-06",53.58,53.92,53.48,53.825,0.417,0.78,15300,{"date":1674,"open":1651,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":139,"volume":1679,"transactions":9,"vwap":1677},"2026-01-05",53.59,53.025002,53.408,0.367,24300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1213,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-02",52.86,53.21,52.605,53.041,0.49,19900,{"date":1689,"open":1651,"high":1651,"low":1690,"close":1691,"change":1692,"percent_change":1221,"volume":1182,"transactions":9,"vwap":1691},"2025-12-31",52.726,52.78,-0.373,{"date":1694,"open":1695,"high":1683,"low":1696,"close":1697,"change":1698,"percent_change":596,"volume":1396,"transactions":9,"vwap":1697},"2025-12-30",53.14,53.098,53.153,-0.053,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1617,"percent_change":144,"volume":1705,"transactions":9,"vwap":1704},"2025-12-29",53.271,53.29,53.13,53.206,18000,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":853,"volume":960,"transactions":9,"vwap":1710},"2025-12-26",53.4,53.106,53.305,-0.02,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1718,"volume":869,"transactions":9,"vwap":1715},"2025-12-24",53.099998,53.325,53.07,0.283,0.53,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-23",53.23,52.996,53.042,-0.191,-0.36,12000,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1361,"percent_change":1718,"volume":1087,"transactions":9,"vwap":1731},"2025-12-22",53.0099983,53.3,53.233,{"date":1733,"open":1729,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-19",53.11,52.941,52.953,-0.092,-0.17,29100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1744,"change":1617,"percent_change":144,"volume":1745,"transactions":9,"vwap":1744},"2025-12-18",53.335,53.485,53.044998,20300,{"date":1747,"open":1748,"high":1702,"low":1749,"close":1750,"change":974,"percent_change":975,"volume":1751,"transactions":9,"vwap":1750},"2025-12-17",53.060001,53.02,53.144,16700,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-16",53.37,52.99,53.121,-0.449,-0.84,12500,{"date":1761,"open":1331,"high":1331,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-15",53.371,53.57,0.108,0.2,12900,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1672,"transactions":9,"vwap":1771},"2025-12-12",53.53,53.39,53.462,0.097,0.18,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1361,"volume":1780,"transactions":9,"vwap":1778},"2025-12-11",53.252,53.458,53.365,0.148,1500,{"date":1782,"open":1783,"high":1730,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1208,"transactions":9,"vwap":1785},"2025-12-10",52.74,52.7,53.217,0.632,1.2,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1295,"percent_change":261,"volume":999,"transactions":9,"vwap":1791},"2025-12-09",52.965,52.585,{"date":1793,"open":1716,"high":1716,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-08",52.65,52.658,-0.46,-0.87,4100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":166,"volume":1805,"transactions":9,"vwap":1803},"2025-12-05",53.218,53.32,53.118,0.064,5300,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":261,"volume":1362,"transactions":9,"vwap":1810},"2025-12-04",53.24,52.96,53.054001,-0.075,{"date":1813,"open":1808,"high":1730,"low":1814,"close":1814,"change":1041,"percent_change":1033,"volume":877,"transactions":9,"vwap":1814},"2025-12-03",53.129,{"date":1816,"open":1817,"high":1818,"low":1784,"close":1819,"change":1820,"percent_change":384,"volume":1444,"transactions":9,"vwap":1819},"2025-12-02",52.81,52.95,52.867,-0.256,{"date":1822,"open":1703,"high":1823,"low":1709,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-01",53.5,53.123,-0.233,-0.44,11500,{"date":1829,"open":1830,"high":1770,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":968,"transactions":9,"vwap":1831},"2025-11-28",53.16,53.356,0.137,0.26,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":642,"volume":869,"transactions":9,"vwap":1838},"2025-11-26",52.8,53.317,53.219,0.416,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":702,"volume":1846,"transactions":9,"vwap":1844},"2025-11-25",52.25,52.83,52.803,0.71,9400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":614,"volume":1854,"transactions":9,"vwap":1852},"2025-11-24",52.28,52.29,52.035,52.092999,-0.175,13000,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-21",51.45,52.61,52.268,0.882,1.72,14100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1304,"volume":1222,"transactions":9,"vwap":1868},"2025-11-20",51.835,51.956,51.37,51.386,-0.108,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1145,"transactions":9,"vwap":1875},"2025-11-19",51.5,51.62,51.41,51.494,-0.193,-0.37,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-18",51.4,51.81,51.687,0.121,0.23,12200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-17",52.016998,52.080002,51.512,51.566,-0.523,-1,12700,{"date":1896,"open":1842,"high":1897,"low":1898,"close":1899,"change":1304,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-14",52.26,52.0099983,52.089001,-0.4,39500,{"date":1903,"open":1904,"high":1905,"low":1850,"close":1906,"change":1907,"percent_change":1877,"volume":1908,"transactions":9,"vwap":1906},"2025-11-13",52.41,52.59,52.299,-0.196,274900,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1362,"transactions":9,"vwap":1913},"2025-11-12",52.42,52.72,52.495,0.079,0.15,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1123,"percent_change":860,"volume":1072,"transactions":9,"vwap":1920},"2025-11-11",51.92,52.5,52.416,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-10",51.98,51.587,51.915,0.107,0.21,5500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":868,"volume":1154,"transactions":9,"vwap":1934},"2025-11-07",51.54,51.83,51.535,51.808,0.384,{"date":1937,"open":1938,"high":1939,"low":1874,"close":1940,"change":1941,"percent_change":765,"volume":1942,"transactions":9,"vwap":1940},"2025-11-06",51.577,51.661,51.424,-0.033,2900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":817,"volume":1580,"transactions":9,"vwap":1948},"2025-11-05",51.33,51.7,51.3,51.457,0.065,{"date":1951,"open":24,"high":1874,"low":24,"close":1952,"change":1578,"percent_change":916,"volume":1243,"transactions":9,"vwap":1952},"2025-11-04",51.392,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":402,"volume":1959,"transactions":9,"vwap":1957},"2025-11-03",51.63,51.2,51.304,-0.574,40300,{"date":1961,"open":1962,"high":1918,"low":1963,"close":1964,"change":1965,"percent_change":65,"volume":1966,"transactions":9,"vwap":1964},"2025-10-31",51.71,51.65,51.878,-0.027,32100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1048,"volume":877,"transactions":9,"vwap":1971},"2025-10-30",51.97,52.39,51.905,-0.141,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1432,"transactions":9,"vwap":1976},"2025-10-29",52.82,52.046001,-0.98,-1.85,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":291,"volume":1229,"transactions":9,"vwap":1983},"2025-10-28",53.35,53.358,53.026001,-0.367,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1988},"2025-10-27",53.22,53.393,53.2,0.335,0.63,14200,{"date":1994,"open":1995,"high":1981,"low":1996,"close":1996,"change":1997,"percent_change":1394,"volume":1759,"transactions":9,"vwap":1996},"2025-10-24",53.34,53.057999,-0.071,{"date":1999,"open":1830,"high":2000,"low":2001,"close":1814,"change":2002,"percent_change":1161,"volume":2003,"transactions":9,"vwap":1814},"2025-10-23",53.17,52.84,0.061,11300,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":156,"volume":2009,"transactions":9,"vwap":2007},"2025-10-22",53.41,53.068001,-0.224,1700,{"date":2011,"open":1808,"high":1770,"low":1808,"close":2012,"change":1773,"percent_change":1369,"volume":1145,"transactions":9,"vwap":2012},"2025-10-21",53.292,{"date":2014,"open":2015,"high":2016,"low":1729,"close":2017,"change":2018,"percent_change":568,"volume":1072,"transactions":9,"vwap":2017},"2025-10-20",53.014999,53.12,53.112,0.236,{"date":2020,"open":1817,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1625,"volume":1490,"transactions":9,"vwap":2023},"2025-10-17",52.88,52.631,52.876,0.316,{"date":2026,"open":1703,"high":1703,"low":2027,"close":2028,"change":2029,"percent_change":548,"volume":1805,"transactions":9,"vwap":2028},"2025-10-16",52.54,52.56,-0.483,{"date":2031,"open":2032,"high":1317,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":877,"transactions":9,"vwap":2034},"2025-10-15",53.42,52.894,53.042999,-0.148,-0.28,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":502,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-14",52.69,53.293,52.642,53.191,1.22,8100,{"date":2046,"open":1970,"high":2047,"low":1970,"close":2048,"change":2049,"percent_change":1033,"volume":932,"transactions":9,"vwap":2048},"2025-10-13",52.655,52.551,0.264,{"date":2051,"open":1695,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":161,"volume":1289,"transactions":9,"vwap":2053},"2025-10-10",53.275,52.287,-0.709,{"date":2056,"open":1754,"high":1754,"low":2057,"close":1722,"change":2058,"percent_change":2059,"volume":1928,"transactions":9,"vwap":1722},"2025-10-09",52.92,-0.561,-1.05,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":853,"percent_change":1276,"volume":2044,"transactions":9,"vwap":2064},"2025-10-08",53.72,53.509,53.557,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-07",53.62,53.488,53.597,-0.117,-0.22,8600,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1304,"volume":1020,"transactions":9,"vwap":2077},"2025-10-06",53.96,53.65,53.714,-0.113,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":1991,"volume":1606,"transactions":9,"vwap":2083},"2025-10-03",53.55,53.99,53.827,0.338,{"date":2086,"open":2087,"high":1763,"low":2088,"close":2089,"change":2090,"percent_change":916,"volume":1580,"transactions":9,"vwap":2089},"2025-10-02",53.465,53.364,53.489,0.092,{"date":2092,"open":2093,"high":2006,"low":2094,"close":2095,"change":1295,"percent_change":261,"volume":2096,"transactions":9,"vwap":2095},"2025-10-01",53.38,53.15,53.397,7400,{"date":2098,"open":1721,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2099},"2025-09-30",53.47,53.103,0.278,0.52,5900,{"date":2105,"open":1770,"high":2099,"low":2106,"close":2107,"change":765,"percent_change":1019,"volume":1425,"transactions":9,"vwap":2107},"2025-09-29",53.016998,53.192,{"date":2109,"open":2110,"high":1776,"low":2110,"close":1776,"change":2111,"percent_change":2112,"volume":1490,"transactions":9,"vwap":1776},"2025-09-26",52.9,0.381,0.72,{"date":2114,"open":1730,"high":1730,"low":2115,"close":2116,"change":2117,"percent_change":1797,"volume":2118,"transactions":9,"vwap":2116},"2025-09-25",52.804,52.871,-0.466,27400,{"date":2120,"open":2032,"high":2032,"low":2121,"close":2122,"change":2123,"percent_change":51,"volume":2124,"transactions":9,"vwap":2122},"2025-09-24",53.26,53.337,0.055,4500,{"date":2126,"open":2127,"high":1770,"low":2127,"close":2128,"change":2129,"percent_change":51,"volume":1648,"transactions":9,"vwap":2128},"2025-09-23",53.18,53.282,0.053,{"date":2131,"open":1702,"high":2132,"low":1734,"close":2133,"change":2134,"percent_change":1102,"volume":1798,"transactions":9,"vwap":2133},"2025-09-22",53.324,53.229,-0.204,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":1972,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-19",53.531,53.304,53.433,-0.26,3200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1174,"transactions":9,"vwap":2147},"2025-09-18",53.54,53.721,53.46,53.574,0.046,0.09,{"date":2151,"open":2081,"high":1299,"low":2152,"close":2153,"change":2154,"percent_change":1497,"volume":1208,"transactions":9,"vwap":2153},"2025-09-17",53.51,53.528,0.103,{"date":2156,"open":1323,"high":1323,"low":2157,"close":2158,"change":2159,"percent_change":1394,"volume":1020,"transactions":9,"vwap":2158},"2025-09-16",53.31,53.425,-0.067,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":443,"volume":2166,"transactions":9,"vwap":2164},"2025-09-15",53.9,53.44,53.492,-0.334,13700,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1386,"percent_change":991,"volume":2172,"transactions":9,"vwap":2171},"2025-09-12",54.25,53.79,53.826,23700,{"date":2174,"open":2081,"high":2175,"low":2081,"close":2175,"change":2176,"percent_change":2177,"volume":1425,"transactions":9,"vwap":2175},"2025-09-11",54.259,0.678,1.27,{"date":2179,"open":2180,"high":2180,"low":1708,"close":2181,"change":2182,"percent_change":2183,"volume":976,"transactions":9,"vwap":2181},"2025-09-10",53.75,53.581,0.033,0.06,{"date":2185,"open":2186,"high":2186,"low":2099,"close":2187,"change":2188,"percent_change":2189,"volume":1355,"transactions":9,"vwap":2187},"2025-09-09",53.71,53.548,-0.219,-0.41,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":745,"volume":832,"transactions":9,"vwap":2194},"2025-09-08",53.95,53.56,53.767,-0.299,{"date":2197,"open":106,"high":1285,"low":1287,"close":2198,"change":2199,"percent_change":765,"volume":1580,"transactions":9,"vwap":2198},"2025-09-05",54.066002,-0.035,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":859,"percent_change":1605,"volume":2204,"transactions":9,"vwap":2203},"2025-09-04",53.81,54.101,8200,{"date":2206,"open":1769,"high":2207,"low":2208,"close":2207,"change":2078,"percent_change":1304,"volume":1854,"transactions":9,"vwap":2207},"2025-09-03",53.538,53.338,{"date":2210,"open":1666,"high":2211,"low":2163,"close":2211,"change":2212,"percent_change":493,"volume":1296,"transactions":9,"vwap":2211},"2025-09-02",53.651,-0.366,{"date":2214,"open":1274,"high":2215,"low":1287,"close":2216,"change":2217,"percent_change":2218,"volume":1798,"transactions":9,"vwap":2216},"2025-08-29",54.060001,54.016998,0.045,0.08,{"date":2220,"open":2221,"high":2221,"low":2202,"close":2222,"change":2223,"percent_change":2224,"volume":904,"transactions":9,"vwap":2222},"2025-08-28",54.42,53.972,-0.527,-0.97,{"date":2226,"open":1300,"high":1300,"low":2227,"close":2228,"change":2229,"percent_change":1270,"volume":2230,"transactions":9,"vwap":2228},"2025-08-27",54.328,54.499,0.221,10100,{"date":2232,"open":1324,"high":1324,"low":2233,"close":2234,"change":2235,"percent_change":2036,"volume":2236,"transactions":9,"vwap":2234},"2025-08-26",54.18,54.278,-0.153,7300,{"date":2238,"open":1045,"high":1045,"low":2239,"close":2240,"change":2241,"percent_change":240,"volume":2204,"transactions":9,"vwap":2240},"2025-08-25",54.397,54.431,-0.458,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":2124,"transactions":9,"vwap":2246},"2025-08-22",54.929,55.11,54.889,0.848,1.57,{"date":2250,"open":1299,"high":1299,"low":2075,"close":2251,"change":2252,"percent_change":614,"volume":1526,"transactions":9,"vwap":2251},"2025-08-21",54.041,-0.179,{"date":2254,"open":2255,"high":1307,"low":2255,"close":2256,"change":2257,"percent_change":975,"volume":1243,"transactions":9,"vwap":2256},"2025-08-20",54.14,54.22,0.022,{"date":2259,"open":1313,"high":2260,"low":2261,"close":2262,"change":923,"percent_change":1250,"volume":1182,"transactions":9,"vwap":2262},"2025-08-19",54.415,54.040001,54.198,{"date":2264,"open":1659,"high":2261,"low":2265,"close":2266,"change":2267,"percent_change":144,"volume":2236,"transactions":9,"vwap":2266},"2025-08-18",53.77,53.849,-0.101,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2192,"change":2273,"percent_change":1796,"volume":1188,"transactions":9,"vwap":2192},"2025-08-15",53.962,54.068001,53.945,-0.248,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2262,"change":2278,"percent_change":291,"volume":1328,"transactions":9,"vwap":2262},"2025-08-14",54.38,54,-0.378,{"date":2280,"open":1287,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2281},"2025-08-13",54.576,53.84,0.713,1.32,9500,{"date":2287,"open":2093,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2288},"2025-08-12",53.863,53.36,0.497,0.93,10000,{"date":2294,"open":2152,"high":1666,"low":1721,"close":2295,"change":2296,"percent_change":2297,"volume":832,"transactions":9,"vwap":2295},"2025-08-11",53.366,-0.062,-0.12,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1513,"percent_change":910,"volume":1490,"transactions":9,"vwap":2303},"2025-08-08",53.505,53.536,53.359,53.428,{"date":2305,"open":2093,"high":2306,"low":2307,"close":2308,"change":2154,"percent_change":1497,"volume":2309,"transactions":9,"vwap":2308},"2025-08-07",53.466,52.938,53.197,9700,{"date":2311,"open":1843,"high":1683,"low":1843,"close":2312,"change":2313,"percent_change":1361,"volume":1565,"transactions":9,"vwap":2312},"2025-08-06",53.094002,0.146,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1686,"volume":1490,"transactions":9,"vwap":2319},"2025-08-05",52.76,52.989,52.692,52.948,0.258,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2039,"change":2325,"percent_change":2326,"volume":1020,"transactions":9,"vwap":2039},"2025-08-04",52.16,52.73,0.653,1.25,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1877,"volume":944,"transactions":9,"vwap":2332},"2025-08-01",52.02,52.11,51.72,52.036999,-0.194,{"date":2335,"open":2336,"high":1783,"low":2337,"close":2337,"change":412,"percent_change":2338,"volume":1034,"transactions":9,"vwap":2337},"2025-07-31",52.38,52.231,-0.95,{"date":2340,"open":1748,"high":2341,"low":2027,"close":2342,"change":1725,"percent_change":493,"volume":1072,"transactions":9,"vwap":2342},"2025-07-30",53.116,52.731,{"date":2344,"open":1734,"high":1695,"low":2345,"close":2346,"change":2347,"percent_change":2071,"volume":1388,"transactions":9,"vwap":2346},"2025-07-29",52.945,53.091,-0.119,{"date":2349,"open":2152,"high":2152,"low":2350,"close":1683,"change":2351,"percent_change":991,"volume":1215,"transactions":9,"vwap":1683},"2025-07-28",53.189,-0.428,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":2103,"transactions":9,"vwap":2356},"2025-07-25",53.28,53.66,53.638,0.116,0.22,{"date":2360,"open":2144,"high":2265,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2103,"transactions":9,"vwap":2362},"2025-07-24",53.43,53.522,-0.159,-0.3,{"date":2366,"open":1668,"high":2367,"low":2163,"close":2367,"change":2320,"percent_change":302,"volume":1103,"transactions":9,"vwap":2367},"2025-07-23",53.681,{"date":2369,"open":1714,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":2373,"volume":1229,"transactions":9,"vwap":2370},"2025-07-22",53.423,53.043999,0.936,1.78,{"date":2375,"open":2376,"high":1975,"low":2377,"close":2378,"change":2379,"percent_change":1725,"volume":917,"transactions":9,"vwap":2378},"2025-07-21",52.819,52.48,52.487,-0.188,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1282,"percent_change":2140,"volume":2385,"transactions":9,"vwap":2384},"2025-07-18",52.97,52.555,52.675,11000,{"date":2387,"open":2388,"high":1975,"low":2388,"close":2389,"change":2390,"percent_change":174,"volume":984,"transactions":9,"vwap":2389},"2025-07-17",52.27,52.811,0.523,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":2396,"percent_change":432,"volume":1229,"transactions":9,"vwap":2394},"2025-07-16",51.996,52.288,51.823,0.298,{"date":2398,"open":1817,"high":1843,"low":2399,"close":2399,"change":1094,"percent_change":58,"volume":1432,"transactions":9,"vwap":2399},"2025-07-15",51.99,{"date":2401,"open":1858,"high":1794,"low":2402,"close":1794,"change":596,"percent_change":144,"volume":1928,"transactions":9,"vwap":1794},"2025-07-14",52.378,{"date":2404,"open":2405,"high":2405,"low":1858,"close":2406,"change":2407,"percent_change":991,"volume":1464,"transactions":9,"vwap":2406},"2025-07-11",52.98,52.75,-0.425,{"date":2409,"open":2039,"high":2093,"low":2039,"close":2410,"change":2411,"percent_change":302,"volume":2412,"transactions":9,"vwap":2410},"2025-07-10",53.175,0.255,18700,{"date":2414,"open":2415,"high":2416,"low":1905,"close":2057,"change":1915,"percent_change":1361,"volume":2385,"transactions":9,"vwap":2057},"2025-07-09",52.923,52.987,{"date":2418,"open":1858,"high":2419,"low":1858,"close":2420,"change":916,"percent_change":2421,"volume":1042,"transactions":9,"vwap":2420},"2025-07-08",52.975,52.77,0.32,{"date":2423,"open":1818,"high":2405,"low":2424,"close":2425,"change":2426,"percent_change":240,"volume":968,"transactions":9,"vwap":2425},"2025-07-07",52.45,52.6,-0.438,{"date":2428,"open":1755,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2358,"volume":1362,"transactions":9,"vwap":2431},"2025-07-03",53.074001,52.899,53.037998,0.117,{"date":2434,"open":2435,"high":2307,"low":2436,"close":2437,"change":2438,"percent_change":432,"volume":2439,"transactions":9,"vwap":2437},"2025-07-02",52.681,52.49,52.921,0.301,25300,{"date":2441,"open":2442,"high":1975,"low":2442,"close":2443,"change":1181,"percent_change":2444,"volume":1296,"transactions":9,"vwap":2443},"2025-07-01",51.76,52.62,1.58,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":1927,"percent_change":1270,"volume":2103,"transactions":9,"vwap":2448},"2025-06-30",51.64,51.8,51.58,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2452,"change":2455,"percent_change":2102,"volume":1362,"transactions":9,"vwap":2452},"2025-06-27",51.59,51.67,51.34,0.268,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2003,"transactions":9,"vwap":2459},"2025-06-26",51,51.322,0.422,0.83,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1758,"volume":904,"transactions":9,"vwap":2466},"2025-06-25",51.060001,50.88,50.9,-0.43,{"date":2469,"open":2470,"high":1857,"low":2470,"close":1945,"change":2471,"percent_change":212,"volume":1289,"transactions":9,"vwap":1945},"2025-06-24",51.23,0.196,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":2477,"percent_change":2043,"volume":2478,"transactions":9,"vwap":2475},"2025-06-23",50.53,51.134,50.48,0.615,18400,{"date":2480,"open":2481,"high":2465,"low":2482,"close":2483,"change":2484,"percent_change":1884,"volume":2485,"transactions":9,"vwap":2483},"2025-06-20",50.68,50.42,50.519,0.114,3000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":463,"volume":1533,"transactions":9,"vwap":2490},"2025-06-18",50.443,50.72,50.405,0.005,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":2498,"volume":1805,"transactions":9,"vwap":2496},"2025-06-17",50.76,50.774,50.4,-0.504,-0.99,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":924,"volume":1103,"transactions":9,"vwap":2503},"2025-06-16",51.064999,50.846,50.904,0.314,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":1094,"percent_change":2510,"volume":2124,"transactions":9,"vwap":2509},"2025-06-13",50.95,51.18,50.59,-1.29,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":1833,"percent_change":270,"volume":1117,"transactions":9,"vwap":2514},"2025-06-12",51.09,51.25,51.028,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":614,"volume":1072,"transactions":9,"vwap":2521},"2025-06-11",51.0099983,51.17,50.91,50.99,-0.169,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":1005,"transactions":9,"vwap":2528},"2025-06-10",51.07,51.292,51.011002,51.159,0.277,0.54,{"date":2532,"open":2533,"high":2534,"low":2481,"close":2535,"change":2536,"percent_change":1394,"volume":1222,"transactions":9,"vwap":2535},"2025-06-09",50.715,51.049999,50.882,-0.065,{"date":2538,"open":2507,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":1103,"transactions":9,"vwap":2541},"2025-06-06",51.02,50.82,50.947,0.445,0.88,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":521,"volume":2230,"transactions":9,"vwap":2549},"2025-06-05",50.63,50.73,50.475,50.502,-0.368,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2554,"change":2297,"percent_change":576,"volume":1049,"transactions":9,"vwap":2554},"2025-06-04",51.099998,50.87,{"date":2556,"open":2557,"high":2464,"low":2557,"close":2521,"change":1773,"percent_change":1564,"volume":1355,"transactions":9,"vwap":2521},"2025-06-03",50.57,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2561,"change":2562,"percent_change":1395,"volume":1117,"transactions":9,"vwap":2561},"2025-06-02",50.36,50.81,-0.118,{"date":2564,"open":2565,"high":2539,"low":2566,"close":2567,"change":1772,"percent_change":1497,"volume":2568,"transactions":9,"vwap":2567},"2025-05-30",50.79,50.67,50.928,3800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1513,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-29",50.69,50.85,50.49,50.831,0.46,9100,{"date":2578,"open":2579,"high":2579,"low":2474,"close":2580,"change":384,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-28",51.11,50.6,-0.94,16800,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-27",50.58,51.12,51.080002,0.74,1.47,20500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":65,"percent_change":596,"volume":2597,"transactions":9,"vwap":2596},"2025-05-23",50.0099983,50.46,49.96,50.34,36600,{"date":2599,"open":2476,"high":2566,"low":2600,"close":2601,"change":2071,"percent_change":2467,"volume":1289,"transactions":9,"vwap":2601},"2025-05-22",50.278,50.39,{"date":2603,"open":2470,"high":2604,"low":2605,"close":2605,"change":2606,"percent_change":2607,"volume":2072,"transactions":9,"vwap":2605},"2025-05-21",51.245,50.61,-1.06,-2.05,{"date":2609,"open":1946,"high":2610,"low":2453,"close":2453,"change":1738,"percent_change":614,"volume":832,"transactions":9,"vwap":2453},"2025-05-20",51.87,{"date":2612,"open":1872,"high":2613,"low":2614,"close":2615,"change":65,"percent_change":596,"volume":976,"transactions":9,"vwap":2615},"2025-05-19",51.85,51.48,51.84,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-16",51.31,51.89,0.56,1.09,16600,{"date":2624,"open":2625,"high":1945,"low":2625,"close":1945,"change":1250,"percent_change":943,"volume":2385,"transactions":9,"vwap":1945},"2025-05-15",50.75,{"date":2627,"open":2507,"high":2507,"low":2628,"close":2481,"change":614,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2481},"2025-05-14",50.549,-0.65,10400,{"date":2632,"open":2604,"high":2633,"low":2518,"close":2518,"change":576,"percent_change":36,"volume":1188,"transactions":9,"vwap":2518},"2025-05-13",51.26,{"date":2635,"open":2636,"high":2633,"low":2637,"close":2514,"change":21,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2514},"2025-05-12",51.139,50.918,2.38,13200,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":1463,"percent_change":2645,"volume":904,"transactions":9,"vwap":2644},"2025-05-09",50.2,50,50.060001,-0.16,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2651,"percent_change":897,"volume":825,"transactions":9,"vwap":2650},"2025-05-08",50.014999,50.547,50.14,0.287,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":910,"volume":2659,"transactions":9,"vwap":2657},"2025-05-07",49.81,49.92,49.68,49.853,0.213,12600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":576,"percent_change":384,"volume":1432,"transactions":9,"vwap":2665},"2025-05-06",49.805,49.89,49.63,49.64,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2670,"change":576,"percent_change":384,"volume":1464,"transactions":9,"vwap":2670},"2025-05-05",49.97,50.148,49.88,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":630,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-02",49.77,50.21,50.12,1.7,16900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2629,"volume":2685,"transactions":9,"vwap":2683},"2025-05-01",49.55,49.73,49.207,49.28,-0.32,48000,{"date":2687,"open":2688,"high":2664,"low":177,"close":2689,"change":1915,"percent_change":1086,"volume":2690,"transactions":9,"vwap":2689},"2025-04-30",49.29,49.6,8300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1361,"percent_change":432,"volume":2697,"transactions":9,"vwap":2696},"2025-04-29",49.088001,49.57,49.080002,49.45,15800,{"date":181,"open":2699,"high":2700,"low":2701,"close":2702,"change":2183,"percent_change":166,"volume":1992,"transactions":9,"vwap":2702},49.11,49.39,48.87,49.17]