[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSLU":3,"homepage-market-summary":30,"stock-historical-VSLU":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VSLU","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},"Applied Finance Valuation Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4143,0.2048,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.43,49.33,49.53,49.265,49.49,-0.06,-0.12,16532.348342,49.95,39.8,41108.59006764143,94.9,1353,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[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",[99,104,109,114,119,124,129,133,138,143,148],{"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":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},33.945,35255,12867956.106978,43.4,"2025-04-28",[185,188,198,208,217,228,238,248,258,268,277,284,294,304,314,325,335,346,355,364,373,382,392,401,409,419,427,437,446,457,467,475,485,494,504,514,522,529,535,542,550,559,569,577,586,596,604,611,619,628,639,649,660,669,679,689,699,709,716,725,735,742,752,760,768,776,784,790,798,805,812,820,828,835,843,852,859,865,874,882,887,894,901,909,917,923,930,937,944,951,959,964,971,976,982,991,997,1005,1009,1016,1023,1028,1035,1043,1051,1056,1062,1070,1076,1084,1091,1098,1106,1115,1123,1127,1134,1138,1144,1151,1157,1164,1169,1176,1183,1189,1197,1205,1213,1220,1225,1233,1239,1247,1255,1263,1271,1277,1284,1292,1299,1306,1315,1323,1332,1339,1347,1353,1361,1370,1378,1383,1392,1400,1406,1411,1419,1425,1431,1438,1442,1447,1454,1462,1467,1474,1479,1487,1494,1500,1507,1512,1517,1523,1530,1534,1539,1543,1550,1555,1561,1568,1577,1583,1589,1596,1604,1610,1615,1621,1624,1628,1635,1642,1646,1651,1655,1661,1668,1672,1677,1682,1687,1692,1699,1703,1705,1709,1713,1717,1720,1725,1729,1734,1740,1745,1748,1753,1758,1764,1773,1781,1786,1793,1799,1803,1808,1812,1817,1822,1827,1831,1837,1844,1849,1852,1858,1864,1869,1876,1878,1883,1889,1896,1902,1906,1912,1918,1925,1932,1940,1946,1950,1957,1961,1968,1975,1982,1988,1994,2002,2008,2013,2017,2022,2030,2036,2042,2047,2054,2060,2062,2067,2074,2082,2086,2094,2101,2108,2114,2122,2128,2133,2138,2144,2151,2158,2164,2168,2172,2178,2181,2186,2193,2199,2205,2212,2218,2223,2231,2238,2244,2248,2255,2260,2263,2267,2274,2282,2289,2295,2302,2307,2313,2318,2325,2332,2339,2344,2347,2353,2360,2367,2375,2382,2388,2396,2403,2410,2417,2424,2433,2439,2444,2450,2456,2458,2462,2468,2475,2482,2489,2494,2500,2505,2511,2518,2523,2531,2538,2544,2549,2553,2560,2566,2574,2579,2586,2592,2599,2603,2611,2618,2623,2628],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},129,49.3865,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",49.46,49.52,49.29,-0.08,-0.16,22654.716182,175,49.4423,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",49.48,49.69,49.57,0.3,0.61,36700.212379,112,49.5803,{"date":209,"open":210,"high":211,"low":210,"close":137,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",48.85,49.368,0.414,0.85,15743.1975,128,49.2324,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",48.91,49,48.7,48.856,0.306,0.63,18826.0965,98,48.8216,{"date":229,"open":230,"high":25,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",48.67,48.375,48.55,0.02,0.04,15479.1875,166,48.7228,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",48.89,49.06,48.53,-0.21,-0.43,24228.0965,163,48.8937,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",48.8072,48.61,48.74,-0.11,-0.23,17037.0965,111,48.7104,{"date":259,"open":260,"high":261,"low":262,"close":210,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",48.99,49.07,48.8,-0.2375,-0.48,26008.14889,130,48.9445,{"date":269,"open":210,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":256,"vwap":276},"2026-09-25",49.0903,48.81,49.0875,0.2775,0.57,11768.2371,48.9924,{"date":278,"open":279,"high":210,"low":279,"close":271,"change":280,"percent_change":53,"volume":281,"transactions":282,"vwap":283},"2026-09-24",48.56,0.05,19131.2241,117,48.7197,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",49.12,48.69,48.76,-0.4059,-0.83,14678.2241,90,48.7963,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":256,"vwap":303},"2026-09-22",49.32,49.42,49.16,49.1659,-0.0641,-0.13,26538.8865,49.2198,{"date":305,"open":306,"high":307,"low":221,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",48.79,49.31,49.23,0.7214,1.49,35542.9646,137,49.2227,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",48.63,48.6542,48.4067,48.5086,-0.1147,-0.24,12859.268595,106,48.5083,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",48.66,48.44,48.6233,0.4717,0.98,10709.0936,94,48.5379,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",48.48,48.52,47.95,48.1516,-0.1606,-0.33,30877.84062,120,48.3473,{"date":347,"open":348,"high":251,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":292,"vwap":354},"2026-09-15",48.6,48.3,48.3122,-0.3078,-0.63,17872.2278,48.3609,{"date":356,"open":357,"high":287,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":344,"vwap":363},"2026-09-14",48.42,48.3606,48.62,0.11,0.23,22207.3298,48.6155,{"date":365,"open":366,"high":251,"low":367,"close":368,"change":369,"percent_change":176,"volume":370,"transactions":371,"vwap":372},"2026-09-11",48.545292,48.47,48.51,0.48,29160.419095,179,48.5562,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":146,"percent_change":112,"volume":379,"transactions":380,"vwap":381},"2026-09-10",48.05,48.1641,48.01,48.03,35972.20701,150,48.0613,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",48.36,48.1338,48.22,-0.26,-0.54,23856.8835,169,48.2487,{"date":393,"open":394,"high":394,"low":395,"close":337,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",48.87,48.445,-0.59,-1.2,14011.7785,140,48.5401,{"date":402,"open":307,"high":307,"low":403,"close":261,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",49.01,-0.3,-0.61,24509.8885,146,49.0902,{"date":410,"open":411,"high":412,"low":241,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",49.17,49.4562,49.37,0.43,0.88,26305.429049,123,49.3878,{"date":420,"open":327,"high":260,"low":327,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",48.94,0.37,0.76,13689.776584,116,48.9036,{"date":428,"open":429,"high":306,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",48.6073,48.5,48.57,-0.28,-0.57,7473.7203,124,48.6317,{"date":438,"open":439,"high":439,"low":440,"close":210,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",48.97,48.75,-0.2541,-0.52,26944.6319,248,48.8175,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",49.28,49.395,49.045,49.1041,-0.1059,-0.22,39787.7939,170,49.1145,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",49.04,49.3,49.21,0.39,0.8,16690.827984,101,49.209,{"date":468,"open":421,"high":260,"low":262,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",48.82,-0.151,-0.31,8734.8577,93,48.9254,{"date":476,"open":477,"high":241,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",48.98,48.84,48.971,0.1339,0.27,8654.8577,86,48.9544,{"date":486,"open":306,"high":487,"low":306,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",48.885,48.8371,0.0671,0.14,9684.7054,79,48.8413,{"date":495,"open":496,"high":240,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",48.86,48.745,48.77,0.246,0.51,25866.0946,118,48.7671,{"date":505,"open":506,"high":507,"low":338,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",48.7913,48.875,48.524,-0.416,-0.85,32487.8502,133,48.7237,{"date":515,"open":439,"high":299,"low":516,"close":421,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",48.9,0.34,0.7,17365.5563,121,49.0245,{"date":523,"open":287,"high":498,"low":348,"close":348,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",-0.07,-0.14,18880.68425,132,48.6721,{"date":530,"open":220,"high":220,"low":531,"close":230,"change":158,"percent_change":532,"volume":533,"transactions":502,"vwap":534},"2026-08-17",48.65,-0.86,21969.5563,48.7417,{"date":536,"open":537,"high":538,"low":241,"close":539,"change":146,"percent_change":112,"volume":540,"transactions":473,"vwap":541},"2026-08-14",49.14,49.195,49.09,25690.5563,49.0834,{"date":543,"open":544,"high":192,"low":545,"close":448,"change":546,"percent_change":547,"volume":548,"transactions":215,"vwap":549},"2026-08-13",49.1725,49.05,0.36,0.74,26249.7635,49.1339,{"date":551,"open":394,"high":552,"low":553,"close":554,"change":555,"percent_change":53,"volume":556,"transactions":557,"vwap":558},"2026-08-12",48.9499,48.8262,48.92,0.0492,15600.7635,114,48.8904,{"date":560,"open":561,"high":562,"low":496,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",49.0585,49.1809,48.8708,-0.2392,-0.49,9385.890816,60,48.943,{"date":570,"open":571,"high":572,"low":220,"close":571,"change":573,"percent_change":194,"volume":574,"transactions":575,"vwap":576},"2026-08-10",49.11,49.155,-0.0804,15355.791313,109,49.055,{"date":578,"open":261,"high":579,"low":459,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",49.205,49.1904,0.2404,0.49,14399.7229,149,49.1155,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":473,"vwap":595},"2026-08-06",49.08,49.0965,48.805,48.95,0.03,0.06,18172.1581,48.967,{"date":597,"open":461,"high":598,"low":599,"close":554,"change":600,"percent_change":422,"volume":601,"transactions":602,"vwap":603},"2026-08-05",49.2744,48.9063,0.18,16537.3694,136,49.0508,{"date":605,"open":606,"high":607,"low":606,"close":252,"change":141,"percent_change":608,"volume":609,"transactions":492,"vwap":610},"2026-08-04",48.3225,48.848552,1.44,12346.989,48.6392,{"date":612,"open":377,"high":613,"low":614,"close":375,"change":615,"percent_change":616,"volume":617,"transactions":602,"vwap":618},"2026-08-03",48.2,47.9825,0.55,1.16,29932.989,48.0729,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":360,"percent_change":361,"volume":625,"transactions":626,"vwap":627},"2026-07-31",47.15,47.6,46.99,47.5,25766.989,159,47.3244,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",47.29,47.4362,47.0276,47.39,0.19,0.4,9203.989,95,47.2851,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",47.52,47.865,47.2,-0.45,-0.94,12909.8,97,47.5974,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",47.36,47.7199,47.33,47.65,0.4984,1.06,24635.989,105,47.6486,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":500,"volume":666,"transactions":667,"vwap":668},"2026-07-27",47.43,47.06,47.1516,0.2414,12551.224269,131,47.1797,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",46.69,47.1487,46.9102,0.3602,0.77,22057.989,100,46.9487,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",46.63,46.4394,46.55,-0.6415,-1.36,14024.507,89,46.5652,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":173,"volume":696,"transactions":697,"vwap":698},"2026-07-22",47.19,47.335,47.18,47.1915,-0.0133,10470.989,96,47.2477,{"date":700,"open":701,"high":630,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",47.21,47.085,47.2048,0.1948,0.41,24926.989,125,47.1982,{"date":710,"open":643,"high":630,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":333,"vwap":715},"2026-07-20",47.01,-0.25,-0.53,13575.095,47.1581,{"date":717,"open":630,"high":718,"low":719,"close":720,"change":721,"percent_change":532,"volume":722,"transactions":723,"vwap":724},"2026-07-17",47.365,47.145,47.26,-0.4091,9609.681,88,47.2513,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":117,"volume":732,"transactions":733,"vwap":734},"2026-07-16",47.755,47.8614,47.61,47.6691,0.1491,10088.989,87,47.6971,{"date":736,"open":737,"high":738,"low":737,"close":641,"change":422,"percent_change":739,"volume":740,"transactions":512,"vwap":741},"2026-07-15",47.355,47.5999,0.78,24288.989,47.5166,{"date":743,"open":744,"high":745,"low":746,"close":621,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",47.1051,47.215,47.1,-0.02,-0.04,173707.989,72,47.118,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":158,"volume":758,"transactions":637,"vwap":759},"2026-07-13",47.42,47.574,47.17,-0.2,14022.989,47.3449,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":203,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-10",47.4,47.47,47.23,47.37,0.64,24500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":53,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-09",46.78,47.13,46.71,47.07,0.21,17900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":254,"volume":783,"transactions":9,"vwap":781},"2026-07-08",46.721,47.0099983,46.65,46.97,-0.109,11900,{"date":785,"open":643,"high":643,"low":781,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",47.078999,0.105,0.22,25100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":705,"volume":797,"transactions":9,"vwap":795},"2026-07-06",46.86,47.029999,46.74,46.974,0.192,16600,{"date":799,"open":800,"high":792,"low":801,"close":802,"change":803,"percent_change":766,"volume":804,"transactions":9,"vwap":802},"2026-07-02",46.635,46.555,46.782,0.299,17400,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":500,"volume":811,"transactions":9,"vwap":809},"2026-07-01",46.27,46.68,46.483,0.237,167300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":518,"volume":819,"transactions":9,"vwap":817},"2026-06-30",46.02,46.268,45.96,46.246,0.321,13200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":73,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",46.035,46.049999,45.76,45.925,0.72,19900,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":168,"volume":834,"transactions":9,"vwap":832},"2026-06-26",45.13,45.65,45.595,0.055,78500,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-25",45.48,45.54,44.95,0.058,0.13,16400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",45.55,45.88,45.42,45.482,-0.003,-0.01,26900,{"date":853,"open":847,"high":854,"low":855,"close":856,"change":857,"percent_change":644,"volume":858,"transactions":9,"vwap":856},"2026-06-23",45.668,45.39,45.485,-0.205,18000,{"date":860,"open":861,"high":862,"low":831,"close":863,"change":112,"percent_change":510,"volume":864,"transactions":9,"vwap":863},"2026-06-22",46.029999,46.12,45.69,38500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",46.125,46.22,45.971,46.080002,0.16,0.35,69900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":396,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",46.607,46.61,45.77,45.92,-1.27,14100,{"date":883,"open":681,"high":884,"low":885,"close":885,"change":757,"percent_change":244,"volume":886,"transactions":9,"vwap":885},"2026-06-16",46.72,46.51,19000,{"date":888,"open":889,"high":890,"low":889,"close":772,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":772},"2026-06-15",46.53,46.866,0.655,1.42,22100,{"date":895,"open":896,"high":868,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",45.74,46.055,0.092,0.2,25400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":858,"transactions":9,"vwap":906},"2026-06-11",45.41,45.985,45.26,45.963,0.494,1.09,{"date":910,"open":911,"high":912,"low":847,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",45.93,46.082001,45.469,-0.631,-1.37,8100,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":22,"volume":864,"transactions":9,"vwap":921},"2026-06-09",46.25,45.398,46.099998,-0.029,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":565,"volume":929,"transactions":9,"vwap":927},"2026-06-08",46.4,46.57,46.129,-0.228,36800,{"date":931,"open":793,"high":932,"low":807,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",47.099998,46.357,-0.823,-1.74,21300,{"date":938,"open":939,"high":940,"low":939,"close":693,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":693},"2026-06-04",46.84,47.22,0.332,0.71,375800,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":510,"volume":950,"transactions":9,"vwap":948},"2026-06-03",46.98,46.802,46.848,-0.402,10200,{"date":952,"open":940,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",47.399,47.16,47.25,-0.174,-0.37,32400,{"date":960,"open":653,"high":641,"low":764,"close":961,"change":962,"percent_change":788,"volume":963,"transactions":9,"vwap":961},"2026-06-01",47.424,0.106,20700,{"date":965,"open":966,"high":967,"low":720,"close":968,"change":969,"percent_change":517,"volume":970,"transactions":9,"vwap":968},"2026-05-29",47.35,47.395,47.318,0.158,23800,{"date":972,"open":973,"high":624,"low":973,"close":954,"change":974,"percent_change":500,"volume":975,"transactions":9,"vwap":954},"2026-05-28",46.945,0.24,284300,{"date":977,"open":770,"high":978,"low":770,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-27",46.92,0.218,0.47,47800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",46.755,46.771,46.625,46.702,0.044,0.09,23100,{"date":992,"open":770,"high":770,"low":993,"close":994,"change":995,"percent_change":546,"volume":996,"transactions":9,"vwap":994},"2026-05-22",46.6,46.658,0.168,12800,{"date":998,"open":999,"high":683,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",46.23,46.19,46.49,0.08,0.17,50900,{"date":1006,"open":862,"high":1007,"low":921,"close":1007,"change":422,"percent_change":463,"volume":1008,"transactions":9,"vwap":1007},"2026-05-20",46.41,17000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":712,"percent_change":388,"volume":1015,"transactions":9,"vwap":1014},"2026-05-19",46.095001,46.24,45.935,46.040001,7200,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":490,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",46.39,46.07,46.29,0.067,18900,{"date":1024,"open":1025,"high":889,"low":1026,"close":1026,"change":949,"percent_change":532,"volume":1027,"transactions":9,"vwap":1026},"2026-05-15",46.225,46.223,6800,{"date":1029,"open":1030,"high":1031,"low":1030,"close":986,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":986},"2026-05-14",46.34,46.715,0.428,0.93,8300,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-13",45.879,46.38,46.197,0.202,0.44,89800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":774,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",45.86,46,45.79,45.995,0.095,11400,{"date":1052,"open":1053,"high":823,"low":1053,"close":1054,"change":23,"percent_change":387,"volume":1055,"transactions":9,"vwap":1054},"2026-05-11",45.78,45.9,18600,{"date":1057,"open":1058,"high":870,"low":911,"close":814,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":814},"2026-05-08",46.047001,0.119,0.26,7000,{"date":1063,"open":1054,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",46.2,45.899,45.901,-0.084,-0.18,21900,{"date":1071,"open":1072,"high":1073,"low":1072,"close":904,"change":1074,"percent_change":1075,"volume":797,"transactions":9,"vwap":904},"2026-05-06",45.599,45.99,0.615,1.36,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":136,"volume":1083,"transactions":9,"vwap":1081},"2026-05-05",45.236,45.44,45.2,45.37,0.264,32300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":713,"volume":958,"transactions":9,"vwap":1089},"2026-05-04",45.27,45.32,44.99,45.106,-0.239,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":600,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",45.52,45.62,45.345,0.082,15700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":546,"volume":1105,"transactions":9,"vwap":1103},"2026-04-30",45.18,45.325,44.84,45.263,0.164,26400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",45.068001,45.099998,44.935,45.098999,-0.045,-0.1,8200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1117,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1117},"2026-04-28",45.144,45.21,45.040001,-0.171,-0.38,36500,{"date":1124,"open":830,"high":855,"low":830,"close":1125,"change":1126,"percent_change":168,"volume":804,"transactions":9,"vwap":1125},"2026-04-27",45.315,0.053,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":929,"transactions":9,"vwap":1131},"2026-04-24",44.86,45.31,45.262,0.272,0.6,{"date":1135,"open":1086,"high":1086,"low":1136,"close":1088,"change":1137,"percent_change":352,"volume":970,"transactions":9,"vwap":1088},"2026-04-23",44.695,-0.284,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":739,"volume":1143,"transactions":9,"vwap":1141},"2026-04-22",45.095001,45.274,0.352,7400,{"date":1145,"open":1146,"high":1147,"low":1129,"close":1148,"change":1149,"percent_change":1150,"volume":827,"transactions":9,"vwap":1148},"2026-04-21",45.15,45.4,44.922,-0.448,-0.99,{"date":1152,"open":1125,"high":1153,"low":1154,"close":1081,"change":301,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1081},"2026-04-20",45.393,45.23,-0.29,30200,{"date":1158,"open":1080,"high":1159,"low":1160,"close":1161,"change":766,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-17",45.56,45.12,45.5,1.43,46000,{"date":1165,"open":1129,"high":1166,"low":1167,"close":1129,"change":234,"percent_change":989,"volume":1168,"transactions":9,"vwap":1129},"2026-04-16",44.92,44.66,39700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-15",44.42,44.82,0.5,1.13,14700,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":864,"transactions":9,"vwap":1180},"2026-04-14",43.9,44.36,44.32,0.58,1.33,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":463,"volume":1188,"transactions":9,"vwap":1186},"2026-04-13",43.21,43.74,0.347,50500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":712,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",43.48,43.55,43.346,43.393,-0.107,30100,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-09",43.129,43.53,43.5,0.67,1.56,19100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",43.31,43.38,42.83,0.638,1.51,43000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":432,"volume":1219,"transactions":9,"vwap":1216},"2026-04-07",42.064999,42.192,41.808,-0.118,25800,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":361,"percent_change":615,"volume":1224,"transactions":9,"vwap":1223},"2026-04-06",42.07,42.31,39000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-04-02",41.52,42.080002,41.5,-0.62,-1.45,40200,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":107,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",41.947,42.7,2.13,73100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1174,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-31",41.099998,41.87,41.040001,41.81,2.78,97400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":404,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",40.9,41.013,40.55,40.68,-0.123,54000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-27",41.21,41.24,40.803,-0.737,-1.77,58700,{"date":1264,"open":1265,"high":1266,"low":1229,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",41.84,42.039001,41.54,-0.594,-1.41,28600,{"date":1272,"open":1273,"high":1274,"low":1228,"close":1275,"change":974,"percent_change":274,"volume":1276,"transactions":9,"vwap":1275},"2026-03-25",42.19,42.319,42.134,38600,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":405,"volume":1283,"transactions":9,"vwap":1281},"2026-03-24",41.835,42.14,41.894,-0.256,24300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":369,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",42.23,42.488,42.09,42.15,1.15,29600,{"date":1293,"open":1288,"high":1288,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-20",41.515,41.67,-0.544,-1.29,86700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":712,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",41.98,42.355,42.214,-0.106,36900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",42.68,42.69,42.3,42.32,-0.67,-1.56,26700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":872,"volume":1322,"transactions":9,"vwap":1320},"2026-03-17",43.060001,43.132,42.95,42.99,0.149,92200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-16",42.81,42.96,42.74,42.841,0.406,0.96,27400,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":510,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",43.02,42.43,42.435,-0.365,19300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-12",43.138,43.159,42.8,-0.65,-1.5,163400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":23,"percent_change":432,"volume":858,"transactions":9,"vwap":1352},"2026-03-11",43.52,43.54,43.15,43.45,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":193,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",43.6,43.87,43.421,43.57,-0.035,37000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-09",42.85,43.62,42.72,43.605,0.355,0.82,34700,{"date":1371,"open":1372,"high":1352,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-06",43.32,43.14,43.25,-0.84,-1.91,92600,{"date":1379,"open":1380,"high":1381,"low":1352,"close":1381,"change":53,"percent_change":361,"volume":1382,"transactions":9,"vwap":1381},"2026-03-05",43.8,44.09,46600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-04",43.92,44.16,43.81,43.99,0.165,0.38,152000,{"date":1393,"open":1364,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-03",43.971,43.265,43.825,-0.345,-0.78,56400,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":234,"percent_change":989,"volume":1405,"transactions":9,"vwap":1404},"2026-03-02",43.89,44.26,44.17,55800,{"date":1407,"open":1387,"high":1408,"low":1387,"close":1408,"change":1409,"percent_change":23,"volume":1410,"transactions":9,"vwap":1408},"2026-02-27",44.13,-0.055,43900,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-26",44.48,43.95,44.185,-0.595,-1.33,65900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1133,"percent_change":1075,"volume":1424,"transactions":9,"vwap":1422},"2026-02-25",44.38,44.78,44.3,51200,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1367,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-24",43.763,44.18,0.81,38300,{"date":1432,"open":1433,"high":1434,"low":1349,"close":1396,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1396},"2026-02-23",44.39,44.81,-0.495,-1.12,31700,{"date":1439,"open":1380,"high":1440,"low":1380,"close":1180,"change":593,"percent_change":490,"volume":1441,"transactions":9,"vwap":1180},"2026-02-20",44.44,52500,{"date":1443,"open":1444,"high":1440,"low":1445,"close":1403,"change":788,"percent_change":1173,"volume":1446,"transactions":9,"vwap":1403},"2026-02-19",43.82,43.79,47700,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":204,"volume":1453,"transactions":9,"vwap":1451},"2026-02-18",43.865,44.12,44.040001,0.265,49100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1060,"volume":1461,"transactions":9,"vwap":1459},"2026-02-17",43.56,43.91,43.28,43.775,0.115,292600,{"date":1463,"open":1387,"high":1464,"low":1358,"close":1465,"change":301,"percent_change":404,"volume":1466,"transactions":9,"vwap":1465},"2026-02-13",43.98,43.66,59300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1445,"change":1472,"percent_change":1473,"volume":1188,"transactions":9,"vwap":1445},"2026-02-12",44.55,44.597,43.75,-0.76,-1.71,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1469,"change":233,"percent_change":234,"volume":797,"transactions":9,"vwap":1469},"2026-02-11",44.63,44.64,44.45,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":23,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-10",44.68,44.7,44.5,44.53,-0.27,63700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":490,"percent_change":117,"volume":1493,"transactions":9,"vwap":1492},"2026-02-09",44.35,44.69,44.33,44.65,66000,{"date":1495,"open":1496,"high":1484,"low":1497,"close":1498,"change":224,"percent_change":608,"volume":1499,"transactions":9,"vwap":1498},"2026-02-06",44.15,44.099998,44.51,24600,{"date":1501,"open":1502,"high":1451,"low":1503,"close":1504,"change":471,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-05",43.97,43.73,43.88,-0.7,76900,{"date":1508,"open":1491,"high":1489,"low":1509,"close":1510,"change":253,"percent_change":712,"volume":1511,"transactions":9,"vwap":1510},"2026-02-04",43.94,44.19,81700,{"date":1513,"open":1514,"high":1514,"low":1451,"close":1423,"change":1515,"percent_change":645,"volume":1516,"transactions":9,"vwap":1423},"2026-02-03",44.73,-0.421,83900,{"date":1518,"open":1519,"high":1422,"low":1519,"close":1520,"change":1521,"percent_change":224,"volume":1522,"transactions":9,"vwap":1520},"2026-02-02",44.21,44.721,0.278,107000,{"date":1524,"open":1489,"high":1525,"low":1496,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-30",44.52,44.443,-0.157,-0.35,120100,{"date":1531,"open":1481,"high":830,"low":26,"close":1532,"change":234,"percent_change":989,"volume":1533,"transactions":9,"vwap":1532},"2026-01-29",44.6,50400,{"date":1535,"open":1536,"high":1536,"low":1525,"close":1537,"change":524,"percent_change":194,"volume":1538,"transactions":9,"vwap":1537},"2026-01-28",44.75,44.56,36000,{"date":1540,"open":1484,"high":1490,"low":1484,"close":1476,"change":899,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1476},"2026-01-27",0.45,46900,{"date":1544,"open":1545,"high":1413,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-26",44.28,44.43,0.331,0.75,33500,{"date":1551,"open":1464,"high":1552,"low":1464,"close":1553,"change":841,"percent_change":203,"volume":1554,"transactions":9,"vwap":1553},"2026-01-23",44.49,44.098999,45500,{"date":1556,"open":1451,"high":1557,"low":1385,"close":1558,"change":1132,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-22",44.11,43.969,0.62,65700,{"date":1562,"open":1563,"high":1504,"low":1564,"close":1565,"change":1032,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-21",43.37,43.3,43.697,0.99,37100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-20",43.58,43.7,43.24,43.269,-0.926,-2.1,24200,{"date":1578,"open":1579,"high":1580,"low":1404,"close":1581,"change":1582,"percent_change":757,"volume":1549,"transactions":9,"vwap":1581},"2026-01-16",44.271,44.308,44.195,-0.09,{"date":1584,"open":1171,"high":1483,"low":1585,"close":1586,"change":1587,"percent_change":974,"volume":1588,"transactions":9,"vwap":1586},"2026-01-15",44.25,44.285,0.107,24800,{"date":1590,"open":1519,"high":1591,"low":1388,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-14",44.23,44.178,-0.176,-0.4,32600,{"date":1597,"open":1598,"high":1599,"low":1388,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-13",44.47,44.525,44.354,-0.198,-0.44,36600,{"date":1605,"open":1545,"high":1606,"low":1545,"close":1607,"change":1608,"percent_change":989,"volume":1609,"transactions":9,"vwap":1607},"2026-01-12",44.58,44.552,0.042,25600,{"date":1611,"open":1179,"high":1606,"low":1612,"close":1498,"change":974,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1498},"2026-01-09",44.332,0.54,28700,{"date":1616,"open":1510,"high":1617,"low":1428,"close":1618,"change":712,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-08",44.29,44.27,-0.56,23200,{"date":1622,"open":1491,"high":1525,"low":1591,"close":1525,"change":788,"percent_change":1173,"volume":1623,"transactions":9,"vwap":1525},"2026-01-07",31800,{"date":1625,"open":1381,"high":1626,"low":1381,"close":1423,"change":974,"percent_change":1613,"volume":1627,"transactions":9,"vwap":1423},"2026-01-06",44.31,64800,{"date":1629,"open":1630,"high":1496,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-05",43.96,44.060001,0.247,0.56,33300,{"date":1636,"open":1381,"high":1404,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-02",43.69,43.813,-0.447,-1.01,37200,{"date":1643,"open":1557,"high":1403,"low":1457,"close":1403,"change":1644,"percent_change":600,"volume":1645,"transactions":9,"vwap":1403},"2025-12-31",0.079,20900,{"date":1647,"open":1557,"high":1483,"low":1557,"close":1648,"change":1649,"percent_change":757,"volume":1650,"transactions":9,"vwap":1648},"2025-12-30",44.181,-0.089,41200,{"date":1652,"open":1653,"high":1545,"low":1408,"close":1618,"change":253,"percent_change":712,"volume":1654,"transactions":9,"vwap":1618},"2025-12-29",44.2,15600,{"date":1656,"open":1403,"high":1657,"low":1403,"close":1421,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1421},"2025-12-26",44.4,-0.36,-0.8,14600,{"date":1662,"open":1415,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1663},"2025-12-24",44.74,44.174,0.42,0.95,7800,{"date":1669,"open":1381,"high":1171,"low":1381,"close":1180,"change":1670,"percent_change":369,"volume":1671,"transactions":9,"vwap":1180},"2025-12-23",0.212,28000,{"date":1673,"open":1408,"high":1386,"low":1451,"close":1674,"change":1675,"percent_change":705,"volume":1676,"transactions":9,"vwap":1674},"2025-12-22",44.108,0.178,49500,{"date":1678,"open":1679,"high":1680,"low":1380,"close":1680,"change":517,"percent_change":739,"volume":1681,"transactions":9,"vwap":1680},"2025-12-19",43.84,43.93,104300,{"date":1683,"open":1684,"high":1471,"low":1685,"close":1686,"change":1060,"percent_change":1133,"volume":886,"transactions":9,"vwap":1686},"2025-12-18",43.63,43.44,43.59,{"date":1688,"open":1689,"high":1689,"low":1207,"close":1690,"change":158,"percent_change":1691,"volume":1175,"transactions":9,"vwap":1690},"2025-12-17",43.78,43.33,-0.96,{"date":1693,"open":1380,"high":1694,"low":1695,"close":1471,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1471},"2025-12-16",43.86,43.51,-0.15,-0.34,74800,{"date":1700,"open":1680,"high":1680,"low":1701,"close":1178,"change":22,"percent_change":525,"volume":1702,"transactions":9,"vwap":1178},"2025-12-15",43.752,27600,{"date":1704,"open":1489,"high":1489,"low":1679,"close":1630,"change":1602,"percent_change":1150,"volume":1369,"transactions":9,"vwap":1630},"2025-12-12",{"date":1706,"open":1648,"high":1657,"low":1707,"close":1657,"change":1060,"percent_change":136,"volume":1708,"transactions":9,"vwap":1657},"2025-12-11",44.14,21200,{"date":1710,"open":1457,"high":1403,"low":1402,"close":1707,"change":490,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1707},"2025-12-10",0.32,364400,{"date":1714,"open":1510,"high":1510,"low":1509,"close":1715,"change":22,"percent_change":525,"volume":1716,"transactions":9,"vwap":1715},"2025-12-09",44,27900,{"date":1718,"open":1386,"high":1428,"low":1509,"close":1631,"change":194,"percent_change":1658,"volume":1719,"transactions":9,"vwap":1631},"2025-12-08",31500,{"date":1721,"open":1626,"high":1626,"low":1497,"close":1722,"change":360,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-05",44.22,0.25,15100,{"date":1726,"open":1386,"high":1404,"low":1630,"close":1557,"change":1727,"percent_change":67,"volume":1728,"transactions":9,"vwap":1557},"2025-12-04",-0.022,14400,{"date":1730,"open":1451,"high":1722,"low":1731,"close":1732,"change":1733,"percent_change":871,"volume":900,"transactions":9,"vwap":1732},"2025-12-03",43.988,44.132,0.072,{"date":1735,"open":1736,"high":1737,"low":1630,"close":1631,"change":1738,"percent_change":899,"volume":1739,"transactions":9,"vwap":1631},"2025-12-02",44.02,44.139,0.088,319700,{"date":1741,"open":1402,"high":1707,"low":1402,"close":1742,"change":1743,"percent_change":1619,"volume":1744,"transactions":9,"vwap":1742},"2025-12-01",43.972,-0.248,11600,{"date":1746,"open":1631,"high":1722,"low":1680,"close":1722,"change":774,"percent_change":369,"volume":1747,"transactions":9,"vwap":1722},"2025-11-28",4000,{"date":1749,"open":1750,"high":1557,"low":1750,"close":1751,"change":600,"percent_change":705,"volume":1752,"transactions":9,"vwap":1751},"2025-11-26",43.85,44.0099983,39100,{"date":1754,"open":1690,"high":1679,"low":1564,"close":1755,"change":369,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-25",43.83,1.11,73200,{"date":1759,"open":1334,"high":1208,"low":1760,"close":1761,"change":826,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-24",42.9,43.35,1.69,83100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-21",42.26,43.014999,42.22,42.63,0.439,1.04,40000,{"date":1774,"open":1761,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-20",43.356,42.12,42.191,-0.46,-1.08,30700,{"date":1782,"open":1783,"high":1326,"low":1783,"close":1784,"change":1785,"percent_change":274,"volume":1744,"transactions":9,"vwap":1784},"2025-11-19",42.481,42.651,0.241,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":957,"percent_change":532,"volume":1792,"transactions":9,"vwap":1791},"2025-11-18",42.57,42.71,42.29,42.41,28200,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":432,"percent_change":1344,"volume":1798,"transactions":9,"vwap":1797},"2025-11-17",43.215,42.62,42.78,25700,{"date":1800,"open":1801,"high":1458,"low":1801,"close":1317,"change":193,"percent_change":146,"volume":1802,"transactions":9,"vwap":1317},"2025-11-14",42.775,14000,{"date":1804,"open":1805,"high":1684,"low":1373,"close":1373,"change":1619,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1373},"2025-11-13",43.495,-1.28,28900,{"date":1809,"open":1810,"high":1387,"low":1684,"close":1571,"change":22,"percent_change":525,"volume":1811,"transactions":9,"vwap":1571},"2025-11-12",43.785,57700,{"date":1813,"open":1695,"high":1445,"low":1814,"close":1815,"change":871,"percent_change":422,"volume":1816,"transactions":9,"vwap":1815},"2025-11-11",43.46,43.76,35600,{"date":1818,"open":1685,"high":1819,"low":1820,"close":1355,"change":136,"percent_change":1821,"volume":827,"transactions":9,"vwap":1355},"2025-11-10",43.61,43.195,1.37,{"date":1823,"open":1343,"high":1824,"low":1825,"close":1824,"change":233,"percent_change":280,"volume":1826,"transactions":9,"vwap":1824},"2025-11-07",43.0099983,42.54,113000,{"date":1828,"open":1690,"high":1690,"low":1829,"close":1320,"change":1297,"percent_change":1830,"volume":1314,"transactions":9,"vwap":1320},"2025-11-06",42.93,-2.91,{"date":1832,"open":1833,"high":1545,"low":1834,"close":1545,"change":1566,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1545},"2025-11-05",43.368,43.351,2.29,35500,{"date":1838,"open":1839,"high":1695,"low":1840,"close":1841,"change":1121,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-04",43.411,43.234,43.29,-0.87,26800,{"date":1845,"open":1689,"high":1689,"low":1846,"close":1847,"change":22,"percent_change":525,"volume":1848,"transactions":9,"vwap":1847},"2025-11-03",43.545,43.67,31300,{"date":1850,"open":1387,"high":1694,"low":1847,"close":1503,"change":748,"percent_change":1582,"volume":1851,"transactions":9,"vwap":1503},"2025-10-31",9500,{"date":1853,"open":1387,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1842,"volume":1857,"transactions":9,"vwap":1855},"2025-10-30",44.049999,43.77,-0.382,19600,{"date":1859,"open":1403,"high":1626,"low":1860,"close":1861,"change":1862,"percent_change":1068,"volume":1863,"transactions":9,"vwap":1861},"2025-10-29",44.035,44.152,-0.078,454400,{"date":1865,"open":1497,"high":1626,"low":1866,"close":1591,"change":1867,"percent_change":414,"volume":1868,"transactions":9,"vwap":1591},"2025-10-28",44.057999,0.188,22400,{"date":1870,"open":1402,"high":1854,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-27",43.885,44.042,0.522,1.2,20600,{"date":1877,"open":1695,"high":1355,"low":1685,"close":1349,"change":1390,"percent_change":415,"volume":1645,"transactions":9,"vwap":1349},"2025-10-24",{"date":1879,"open":1880,"high":1881,"low":1880,"close":1373,"change":1882,"percent_change":422,"volume":1055,"transactions":9,"vwap":1373},"2025-10-23",43,43.209,0.159,{"date":1884,"open":1885,"high":1886,"low":1797,"close":1887,"change":857,"percent_change":38,"volume":1888,"transactions":9,"vwap":1887},"2025-10-22",43.2,43.23,42.981,32000,{"date":1890,"open":1373,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":360,"volume":1895,"transactions":9,"vwap":1893},"2025-10-21",43.22,43.042,43.186,0.046,12000,{"date":1897,"open":1326,"high":1898,"low":1319,"close":1373,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1373},"2025-10-20",43.18,0.46,1.08,23700,{"date":1903,"open":1311,"high":1365,"low":1904,"close":1308,"change":1905,"percent_change":518,"volume":981,"transactions":9,"vwap":1308},"2025-10-17",42.305,0.298,{"date":1907,"open":1236,"high":1236,"low":1908,"close":1909,"change":1910,"percent_change":957,"volume":1911,"transactions":9,"vwap":1909},"2025-10-16",42.185,42.382,-0.158,22000,{"date":1913,"open":1914,"high":1343,"low":1915,"close":1825,"change":1916,"percent_change":974,"volume":1917,"transactions":9,"vwap":1825},"2025-10-15",42.76,42.33,0.102,42200,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":453,"volume":1924,"transactions":9,"vwap":1922},"2025-10-14",42.016998,42.64,42.438,-0.092,46400,{"date":1926,"open":1311,"high":1927,"low":1311,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-13",42.533,42.53,0.53,1.26,58400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1609,"transactions":9,"vwap":1937},"2025-10-10",43.09,43.12,41.975,42,-0.97,-2.26,{"date":1941,"open":1942,"high":1942,"low":1760,"close":1943,"change":1944,"percent_change":112,"volume":1945,"transactions":9,"vwap":1943},"2025-10-09",43.26,42.97,-0.17,21500,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1373,"change":995,"percent_change":462,"volume":804,"transactions":9,"vwap":1373},"2025-10-08",43.07,43.16,{"date":1951,"open":1952,"high":1318,"low":1953,"close":1954,"change":1955,"percent_change":301,"volume":1956,"transactions":9,"vwap":1954},"2025-10-07",43.13,42.88,42.972,-0.058,34300,{"date":1958,"open":1317,"high":1959,"low":1829,"close":1960,"change":1727,"percent_change":67,"volume":1888,"transactions":9,"vwap":1960},"2025-10-06",43.156,43.029999,{"date":1962,"open":1963,"high":1374,"low":1964,"close":1965,"change":1966,"percent_change":22,"volume":1967,"transactions":9,"vwap":1965},"2025-10-03",43.112,43.040001,43.051998,-0.028,13400,{"date":1969,"open":1934,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1390,"volume":1974,"transactions":9,"vwap":1972},"2025-10-02",43.099998,42.811,43.080002,0.163,33600,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1929,"volume":1981,"transactions":9,"vwap":1979},"2025-10-01",42.61,42.98,42.917,0.225,13000,{"date":1983,"open":1984,"high":1236,"low":1311,"close":1985,"change":1986,"percent_change":615,"volume":1987,"transactions":9,"vwap":1985},"2025-09-30",42.37,42.692,0.233,26500,{"date":1989,"open":1977,"high":1796,"low":1990,"close":1991,"change":1992,"percent_change":1003,"volume":1993,"transactions":9,"vwap":1991},"2025-09-29",42.365,42.459,0.07,10900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1059,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-26",42.39,42.444,42.208,42.389,0.28,31000,{"date":2003,"open":2004,"high":1915,"low":2005,"close":2006,"change":453,"percent_change":442,"volume":2007,"transactions":9,"vwap":2006},"2025-09-25",42.060001,42.044998,42.27,24400,{"date":2009,"open":2010,"high":1788,"low":1302,"close":2011,"change":301,"percent_change":471,"volume":2012,"transactions":9,"vwap":2011},"2025-09-24",42.56,42.49,11100,{"date":2014,"open":1326,"high":1326,"low":1788,"close":1796,"change":2015,"percent_change":532,"volume":2016,"transactions":9,"vwap":1796},"2025-09-23",-0.371,173400,{"date":2018,"open":1308,"high":1334,"low":1308,"close":2019,"change":2020,"percent_change":980,"volume":2021,"transactions":9,"vwap":2019},"2025-09-22",42.991,0.203,34200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1899,"volume":2029,"transactions":9,"vwap":2027},"2025-09-19",42.615,42.79,42.565,42.788,0.198,33900,{"date":2031,"open":2032,"high":2033,"low":1928,"close":2034,"change":841,"percent_change":117,"volume":2035,"transactions":9,"vwap":2034},"2025-09-18",42.66,42.77,42.59,27500,{"date":2037,"open":2038,"high":2038,"low":1273,"close":2039,"change":2040,"percent_change":387,"volume":2041,"transactions":9,"vwap":2039},"2025-09-17",42.6,42.46,-0.111,29000,{"date":2043,"open":1236,"high":1236,"low":2044,"close":2045,"change":748,"percent_change":1582,"volume":2046,"transactions":9,"vwap":2045},"2025-09-16",42.519,42.571,30900,{"date":2048,"open":2049,"high":2024,"low":2050,"close":2051,"change":2052,"percent_change":274,"volume":2053,"transactions":9,"vwap":2051},"2025-09-15",42.535,42.523,42.611,0.243,20300,{"date":2055,"open":1984,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1155,"volume":1728,"transactions":9,"vwap":2058},"2025-09-12",42.5,42.35,42.368,-0.122,{"date":2061,"open":1984,"high":2011,"low":1915,"close":2011,"change":223,"percent_change":151,"volume":1802,"transactions":9,"vwap":2011},"2025-09-11",{"date":2063,"open":1768,"high":2064,"low":1222,"close":2065,"change":481,"percent_change":766,"volume":2066,"transactions":9,"vwap":2065},"2025-09-10",42.285,42.184,27100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1096,"percent_change":899,"volume":2073,"transactions":9,"vwap":2072},"2025-09-09",41.863,41.92,41.75,41.914,10800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1711,"volume":2081,"transactions":9,"vwap":2079},"2025-09-08",41.88,41.925,41.773,41.832,0.132,16800,{"date":2083,"open":1228,"high":1228,"low":1267,"close":2084,"change":2085,"percent_change":360,"volume":1917,"transactions":9,"vwap":2084},"2025-09-05",41.7,0.045,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-04",41.38,41.66,41.655,0.357,0.86,22900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":73,"percent_change":1429,"volume":2100,"transactions":9,"vwap":2099},"2025-09-03",41.25,41.37,41.16,41.298,70700,{"date":2102,"open":2103,"high":2104,"low":1252,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-02",40.71,40.968,-0.246,-0.6,20800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2105,"percent_change":396,"volume":1163,"transactions":9,"vwap":2113},"2025-08-29",41.19,41.27,41.135,41.214,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":788,"volume":2121,"transactions":9,"vwap":2119},"2025-08-28",41.45,41.58,41.36,41.46,0.093,25200,{"date":2123,"open":2124,"high":2097,"low":2125,"close":2126,"change":2120,"percent_change":361,"volume":2127,"transactions":9,"vwap":2126},"2025-08-27",41.325,41.32,41.367,3700,{"date":2129,"open":2110,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":634,"volume":1212,"transactions":9,"vwap":2130},"2025-08-26",41.274,41.12,0.078,{"date":2134,"open":2135,"high":2136,"low":2110,"close":2137,"change":1649,"percent_change":453,"volume":900,"transactions":9,"vwap":2137},"2025-08-25",41.28,41.39,41.196,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":1182,"volume":1911,"transactions":9,"vwap":2142},"2025-08-22",41.23,41.4,41.285,0.543,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":712,"volume":1224,"transactions":9,"vwap":2149},"2025-08-21",40.75,40.76,40.615,40.742,-0.104,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":243,"volume":1945,"transactions":9,"vwap":2156},"2025-08-20",40.729,40.93,40.54,40.846,-0.088,{"date":2159,"open":2098,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1505,"volume":1708,"transactions":9,"vwap":2162},"2025-08-19",41.3,40.889,40.934,-0.287,{"date":2165,"open":2166,"high":2135,"low":2098,"close":2167,"change":1067,"percent_change":757,"volume":1868,"transactions":9,"vwap":2167},"2025-08-18",41.26,41.221,{"date":2169,"open":2170,"high":2170,"low":2111,"close":2171,"change":2059,"percent_change":1155,"volume":2035,"transactions":9,"vwap":2171},"2025-08-15",41.49,41.305,{"date":2173,"open":2125,"high":2119,"low":2174,"close":2175,"change":2176,"percent_change":73,"volume":2177,"transactions":9,"vwap":2175},"2025-08-14",41.29,41.427,0.137,8600,{"date":2179,"open":2118,"high":2136,"low":2098,"close":2174,"change":2180,"percent_change":872,"volume":2007,"transactions":9,"vwap":2174},"2025-08-13",0.145,{"date":2182,"open":2183,"high":2098,"low":2183,"close":2184,"change":2185,"percent_change":1566,"volume":1792,"transactions":9,"vwap":2184},"2025-08-12",40.86,41.145,0.403,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2149,"change":2191,"percent_change":1944,"volume":2192,"transactions":9,"vwap":2149},"2025-08-11",40.77,40.87,40.647,-0.068,44200,{"date":2194,"open":2195,"high":142,"low":2196,"close":2197,"change":546,"percent_change":107,"volume":2198,"transactions":9,"vwap":2197},"2025-08-08",40.58,40.562,40.81,47300,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":233,"percent_change":280,"volume":2204,"transactions":9,"vwap":2203},"2025-08-07",40.62,40.26,40.45,22500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":117,"percent_change":675,"volume":2211,"transactions":9,"vwap":2210},"2025-08-06",40.22,40.51,40.09,40.43,11200,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":146,"percent_change":38,"volume":2217,"transactions":9,"vwap":2216},"2025-08-05",40.4,40.099998,40.12,45200,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":1181,"percent_change":2222,"volume":2204,"transactions":9,"vwap":2221},"2025-08-04",40.19,40.31,1.46,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-01",39.84,39.6,39.73,-0.596,-1.48,23000,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":194,"volume":2237,"transactions":9,"vwap":2235},"2025-07-31",40.83,40.29,40.326,-0.065,17600,{"date":2239,"open":2208,"high":2240,"low":2221,"close":2241,"change":2242,"percent_change":747,"volume":2243,"transactions":9,"vwap":2241},"2025-07-30",40.61,40.391,-0.009,9100,{"date":2245,"open":2246,"high":2103,"low":2214,"close":2214,"change":2247,"percent_change":321,"volume":2107,"transactions":9,"vwap":2214},"2025-07-29",40.7,-0.096,{"date":2249,"open":2250,"high":2251,"low":2214,"close":2252,"change":2253,"percent_change":592,"volume":2254,"transactions":9,"vwap":2252},"2025-07-28",40.515,40.6,40.496,0.011,15900,{"date":2256,"open":2257,"high":2195,"low":2257,"close":2258,"change":1049,"percent_change":974,"volume":2259,"transactions":9,"vwap":2258},"2025-07-25",40.37,40.485,20400,{"date":2261,"open":2210,"high":2155,"low":2262,"close":2262,"change":871,"percent_change":635,"volume":996,"transactions":9,"vwap":2262},"2025-07-24",40.39,{"date":2264,"open":2215,"high":2265,"low":2266,"close":2265,"change":203,"percent_change":1548,"volume":1069,"transactions":9,"vwap":2265},"2025-07-23",40.23,39.92,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":253,"volume":819,"transactions":9,"vwap":2272},"2025-07-22",39.865,40.0099983,39.82,39.93,-0.043,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-21",40.13,40.16,39.973,0.383,0.97,5600,{"date":2283,"open":2276,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-18",40.14,39.59,-0.356,-0.89,23900,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":1548,"volume":1728,"transactions":9,"vwap":2293},"2025-07-17",39.76,39.97,39.946,0.296,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":1003,"volume":2301,"transactions":9,"vwap":2298},"2025-07-16",39.55,39.65,39.51,0.069,4500,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":922,"percent_change":524,"volume":2306,"transactions":9,"vwap":2305},"2025-07-15",39.735,39.581,2300,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":593,"percent_change":2312,"volume":783,"transactions":9,"vwap":2311},"2025-07-14",39.52,39.651,39.61,0.15,{"date":2314,"open":2311,"high":2315,"low":2316,"close":2297,"change":2317,"percent_change":713,"volume":2204,"transactions":9,"vwap":2297},"2025-07-11",39.67,39.54,-0.212,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":899,"volume":2081,"transactions":9,"vwap":2323},"2025-07-10",39.7,39.85,39.62,39.762,0.081,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":942,"volume":2331,"transactions":9,"vwap":2329},"2025-07-09",39.69,39.53,39.681,0.281,8900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":592,"volume":1851,"transactions":9,"vwap":2337},"2025-07-08",39.42,39.46,39.33,39.4,0.01,{"date":2340,"open":2297,"high":2285,"low":2341,"close":2342,"change":404,"percent_change":1472,"volume":2343,"transactions":9,"vwap":2342},"2025-07-07",39.23,39.39,20100,{"date":2345,"open":2346,"high":2320,"low":2346,"close":2327,"change":1711,"percent_change":1429,"volume":2127,"transactions":9,"vwap":2327},"2025-07-03",39.56,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":1133,"volume":2352,"transactions":9,"vwap":2350},"2025-07-02",39.15,39.37,0.234,18800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":748,"volume":2352,"transactions":9,"vwap":2358},"2025-07-01",39.099998,39.19,39.040001,39.136,-0.014,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2349,"change":2365,"percent_change":141,"volume":2366,"transactions":9,"vwap":2349},"2025-06-30",39.16,39.174,38.96,0.268,18100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2012,"transactions":9,"vwap":2372},"2025-06-27",38.822,38.92,38.64,38.882,0.262,0.68,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":423,"volume":881,"transactions":9,"vwap":2380},"2025-06-26",38.41,38.65,38.384,38.62,0.292,{"date":2383,"open":2384,"high":2377,"low":2385,"close":2386,"change":280,"percent_change":841,"volume":2387,"transactions":9,"vwap":2386},"2025-06-25",38.372,38.25,38.328,30400,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-24",38.09,38.28,38.278,0.628,1.67,4600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":141,"volume":2343,"transactions":9,"vwap":2401},"2025-06-23",37.42,37.7,37.29,37.65,0.257,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":565,"volume":2409,"transactions":9,"vwap":2407},"2025-06-20",37.615,37.379,37.393,-0.184,4200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":2416,"volume":2012,"transactions":9,"vwap":2414},"2025-06-18",37.82,37.94,37.577,-0.243,-0.64,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2412,"change":2422,"percent_change":433,"volume":2423,"transactions":9,"vwap":2412},"2025-06-17",37.97,38.035,37.75,-0.218,15400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-06-16",38.080002,38.12,38.0099983,38.037998,0.388,1.03,9200,{"date":2434,"open":2413,"high":2435,"low":2436,"close":2401,"change":2437,"percent_change":2438,"volume":767,"transactions":9,"vwap":2401},"2025-06-13",38.029999,37.63,-0.612,-1.6,{"date":2440,"open":2441,"high":2392,"low":2441,"close":2442,"change":1670,"percent_change":1633,"volume":2443,"transactions":9,"vwap":2442},"2025-06-12",38.032001,38.262,2700,{"date":2445,"open":2446,"high":2446,"low":2435,"close":2447,"change":2448,"percent_change":38,"volume":2449,"transactions":9,"vwap":2447},"2025-06-11",38.36,38.049999,-0.178,34000,{"date":2451,"open":2452,"high":2385,"low":2452,"close":2453,"change":2028,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-10",37.96,38.228,0.52,10000,{"date":2457,"open":2447,"high":2390,"low":2428,"close":2435,"change":233,"percent_change":280,"volume":2012,"transactions":9,"vwap":2435},"2025-06-09",{"date":2459,"open":2460,"high":2426,"low":2461,"close":2428,"change":73,"percent_change":415,"volume":916,"transactions":9,"vwap":2428},"2025-06-06",38.07,37.92,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1113,"percent_change":387,"volume":1015,"transactions":9,"vwap":2467},"2025-06-05",37.76,37.89,37.61,37.68,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":871,"percent_change":414,"volume":2474,"transactions":9,"vwap":2473},"2025-06-04",37.83,37.85,37.69,37.78,61400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":117,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-03",37.41,37.62,37.399,0.83,8800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":593,"percent_change":871,"volume":2488,"transactions":9,"vwap":2487},"2025-06-02",37.07,37.359,37,37.31,11500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2492,"change":592,"percent_change":1002,"volume":916,"transactions":9,"vwap":2492},"2025-05-30",37.099998,37.25,36.87,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":168,"percent_change":1711,"volume":1008,"transactions":9,"vwap":2499},"2025-05-29",37.19,37.28,36.99,37.22,{"date":2501,"open":2400,"high":2502,"low":2491,"close":2491,"change":2503,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2491},"2025-05-28",37.33,0,5100,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2491,"change":891,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2491},"2025-05-27",36.935,37.18,1.8,34400,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2517,"volume":2395,"transactions":9,"vwap":2515},"2025-05-23",36.33,36.6,36.445,-0.265,-0.72,{"date":2519,"open":2520,"high":2498,"low":2521,"close":2521,"change":1113,"percent_change":1485,"volume":2522,"transactions":9,"vwap":2521},"2025-05-22",36.88,36.71,6700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2455,"transactions":9,"vwap":2528},"2025-05-21",37.2,37.251,36.74,36.81,-0.425,-1.14,{"date":2532,"open":2487,"high":2502,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-20",37.060001,37.235,-0.155,-0.41,120500,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":168,"percent_change":1711,"volume":2543,"transactions":9,"vwap":2542},"2025-05-19",37.318,37.48,37.39,39900,{"date":2545,"open":2546,"high":2497,"low":2491,"close":2547,"change":774,"percent_change":274,"volume":2548,"transactions":9,"vwap":2547},"2025-05-16",37.122,37.27,8500,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2533,"change":747,"percent_change":67,"volume":2073,"transactions":9,"vwap":2533},"2025-05-15",36.925,37.16,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":774,"volume":2559,"transactions":9,"vwap":2557},"2025-05-14",37.12,36.968,37.080002,0.077,19500,{"date":2561,"open":2562,"high":2557,"low":2562,"close":2563,"change":2564,"percent_change":1174,"volume":2565,"transactions":9,"vwap":2563},"2025-05-13",36.7,37.0029984,0.413,21100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2121,"transactions":9,"vwap":2571},"2025-05-12",36.53,36.63,36.29,36.59,1.23,3.48,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":23,"percent_change":1697,"volume":1097,"transactions":9,"vwap":2578},"2025-05-09",35.52,35.33,35.36,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":490,"percent_change":635,"volume":2585,"transactions":9,"vwap":2584},"2025-05-08",35.42,35.76,35.395,35.48,29900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":168,"percent_change":517,"volume":2366,"transactions":9,"vwap":2591},"2025-05-07",35.25,35.37,34.918,35.34,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":525,"percent_change":1594,"volume":2598,"transactions":9,"vwap":2597},"2025-05-06",35.24,35.41,35.165,35.22,13900,{"date":2600,"open":2589,"high":2601,"low":2578,"close":2578,"change":1696,"percent_change":158,"volume":2602,"transactions":9,"vwap":2578},"2025-05-05",35.61,10100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1041,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-02",35.45,35.64,35.371,35.51,1.25,20200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1711,"percent_change":2617,"volume":2432,"transactions":9,"vwap":2616},"2025-05-01",35.21,35.3,35.060001,35.07,0.92,{"date":2619,"open":179,"high":2620,"low":179,"close":2620,"change":53,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-04-30",34.75,0.29,16700,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":600,"percent_change":2454,"volume":936,"transactions":9,"vwap":2627},"2025-04-29",34.34,34.69,34.65,{"date":183,"open":2629,"high":2630,"low":2631,"close":2632,"change":280,"percent_change":2312,"volume":2633,"transactions":9,"vwap":2632},34.42,34.51,34.115,34.47,21700]