[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSMV":3,"homepage-market-summary":28,"stock-historical-VSMV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VSMV","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 US Multi-Factor Minimum Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},1.468,0.888576,"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},60.53,60.005,60.008,0.522,0.87,4212.508335,61.94,52.75,7906.604244019921,84.7,2335,{"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},47.45,7663,2797157.665249,26.61,"2025-04-28",[183,186,196,206,216,225,235,244,253,264,272,281,291,301,311,320,331,339,347,357,368,377,387,397,405,414,425,435,445,454,464,474,482,491,500,509,518,526,535,543,552,563,572,582,589,596,605,614,623,632,642,650,660,668,678,688,697,706,713,723,732,739,746,755,763,771,778,785,791,799,807,814,821,828,833,839,846,852,858,866,874,880,886,894,899,906,910,916,922,927,935,941,948,955,960,967,974,980,988,992,998,1003,1008,1014,1019,1025,1031,1039,1047,1055,1063,1071,1079,1086,1092,1100,1108,1116,1121,1127,1132,1141,1148,1154,1160,1167,1174,1181,1188,1194,1199,1204,1213,1220,1227,1235,1243,1251,1258,1266,1272,1277,1283,1289,1296,1302,1309,1317,1324,1330,1338,1347,1353,1362,1369,1375,1381,1386,1391,1396,1401,1408,1414,1420,1426,1432,1438,1444,1448,1454,1459,1465,1472,1480,1486,1492,1498,1504,1511,1520,1524,1532,1538,1545,1552,1559,1565,1570,1574,1580,1587,1594,1600,1607,1612,1619,1625,1632,1638,1645,1651,1655,1660,1667,1673,1680,1685,1690,1696,1703,1709,1717,1722,1730,1736,1741,1749,1755,1763,1771,1778,1786,1794,1801,1809,1816,1822,1828,1835,1843,1848,1855,1862,1867,1875,1879,1885,1891,1897,1901,1906,1911,1917,1925,1931,1938,1945,1951,1957,1963,1969,1974,1979,1987,1991,1998,2003,2009,2015,2020,2026,2033,2039,2044,2049,2055,2063,2068,2075,2082,2086,2092,2098,2106,2112,2118,2122,2128,2134,2139,2145,2150,2156,2163,2169,2175,2181,2189,2197,2203,2208,2213,2220,2227,2235,2240,2246,2253,2259,2265,2272,2279,2285,2290,2295,2299,2304,2310,2316,2321,2327,2332,2335,2341,2346,2351,2355,2361,2366,2372,2379,2385,2391,2396,2403,2408,2414,2419,2424,2430,2437,2441,2447,2451,2457,2461,2469,2476,2481,2485,2491,2497,2500,2505,2510,2514,2521,2525,2529,2534,2539,2543,2546,2551,2555,2561,2568,2571,2578,2584,2590,2595,2599,2605,2609],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},104,60.2201,{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",60,60.15,59.9,0.0043,0.01,3408.7623,54,60.0322,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",59.94,60.0037,59.88,0.0224,0.04,4385.5393,73,59.9172,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",59.77,60.0199,59.9813,-0.0594,-0.1,5680.65845,84,59.9057,{"date":217,"open":190,"high":218,"low":190,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",60.07,60.0407,0.2871,0.48,5188.8263,90,59.9797,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",59.82,59.51,59.7536,0.1433,0.24,4836.202659,67,59.6588,{"date":236,"open":237,"high":209,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",59.84,59.6103,-0.0257,-0.04,3355.2999,53,59.8413,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":156,"volume":250,"transactions":251,"vwap":252},"2026-09-29",59.66,59.52,59.636,-0.2517,3940.0989,85,59.5889,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",59.8872,59.9799,59.815857,59.8877,-0.3498,-0.58,3948.6639,108,59.9092,{"date":265,"open":200,"high":266,"low":200,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",60.2375,0.3118,0.52,4945.1049,79,60.1161,{"date":273,"open":189,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",60.2,59.9257,-0.1187,-0.2,3383.5948,80,60.0753,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",60.06,60.25,60.0444,-0.1723,-0.29,1821.4129,59,60.1503,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",60.5,60.1,60.2167,-0.2453,-0.41,6592.0029,78,60.2065,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",60.41,60.55,60.462,0.3618,0.6,2545.0139,64,60.4673,{"date":312,"open":218,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",60.1002,59.99,-0.2157,-0.36,3839.6799,61,60.0544,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",60.335,60.34,60.14,60.3159,0.0394,0.07,3407.4449,66,60.2511,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":289,"vwap":338},"2026-09-16",60.99,60.2765,-0.5951,-0.98,1711.4289,60.6634,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":318,"vwap":346},"2026-09-15",61.13,60.8716,-0.244,-0.4,1861.1179,60.9941,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":194,"vwap":356},"2026-09-14",61.04,61.175,60.98,61.1156,0.3302,0.54,2914.842594,61.0809,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",60.91,60.92,60.78,60.7854,0.5417,0.9,2485.521215,57,60.8507,{"date":369,"open":370,"high":303,"low":189,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",60.37,60.2437,-0.1016,-0.17,4606.52433,112,60.3302,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",60.72,60.26,60.3453,-0.5235,-0.86,16956.5449,143,60.3843,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",60.93,60.8,60.8688,-0.5005,-0.82,3014.9989,50,60.8987,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":393,"volume":402,"transactions":403,"vwap":404},"2026-09-04",61.55,61.3693,-0.5054,1674.9189,58,61.4995,{"date":406,"open":407,"high":23,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",61.56,61.8747,0.4951,0.81,1065.1719,49,61.8152,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",61.42,61.46,61.35,61.3796,-0.0127,-0.02,1733.9349,55,61.4209,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",61.08,61.6,61.3923,0.1222,0.2,4517.0229,83,61.4093,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":309,"vwap":444},"2026-08-31",61.29,61.3,61.125,61.2701,0.0654,0.11,2720.452645,61.2219,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":166,"volume":451,"transactions":452,"vwap":453},"2026-08-28",61.2,61.385,61.2047,0.0709,1281.805989,48,61.2853,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",60.935,61.26,61.1338,0.2139,0.35,3128.7997,63,61.1459,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":299,"vwap":473},"2026-08-26",60.82,61.01,60.77,60.9199,0.0983,0.16,3416.0337,60.8985,{"date":475,"open":379,"high":476,"low":379,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":194,"vwap":481},"2026-08-25",60.827968,60.8216,-0.264,-0.43,1141.457169,60.7791,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":223,"vwap":490},"2026-08-24",60.94,61.12,61.0856,0.3773,0.62,2963.2372,61.0119,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":488,"volume":498,"transactions":242,"vwap":499},"2026-08-21",60.56,60.735,60.52,60.7083,0.3759,2174.431902,60.6841,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":403,"vwap":508},"2026-08-20",60.79,60.32,60.3324,-0.6187,-1.02,2177.998166,60.5378,{"date":510,"open":349,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",61.5892,60.9511,-0.0043,-0.01,10214.5887,103,61.2746,{"date":519,"open":361,"high":341,"low":361,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",60.9554,0.2869,0.47,2005.99655,102,61.0599,{"date":527,"open":467,"high":467,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",60.66,60.6685,-0.4062,-0.67,3950.881865,82,60.7151,{"date":536,"open":537,"high":537,"low":318,"close":538,"change":539,"percent_change":287,"volume":540,"transactions":541,"vwap":542},"2026-08-14",61.18,61.0747,-0.1753,3308.8957,91,61.065,{"date":544,"open":389,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",61.25,60.83,0.7036,1.16,8317.3587,86,61.0307,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",60.54,60.5638,60.47,60.5464,0.1322,0.22,6138.2976,87,60.5268,{"date":564,"open":565,"high":565,"low":370,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",60.64,60.4142,-0.2741,-0.45,2904.028234,92,60.4877,{"date":573,"open":379,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",60.7999,60.6408,60.6883,-0.0886,-0.15,4734.362252,179,60.7331,{"date":583,"open":554,"high":584,"low":17,"close":584,"change":585,"percent_change":134,"volume":586,"transactions":587,"vwap":588},"2026-08-07",60.7769,0.3553,5538.6226,88,60.6989,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":460,"volume":594,"transactions":270,"vwap":595},"2026-08-06",60.152,60.4216,0.2105,3191.5476,60.3329,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":375,"vwap":604},"2026-08-05",60.4,60.02,60.2111,-0.2078,-0.34,4515.857439,60.1441,{"date":606,"open":607,"high":556,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":233,"vwap":613},"2026-08-04",59.61,59.42,60.4189,0.8201,1.38,4464.856521,60.0826,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":144,"volume":620,"transactions":621,"vwap":622},"2026-08-03",59.65,59.46,59.5988,-0.1158,5424.98076,94,59.5267,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":299,"vwap":631},"2026-07-31",59.3,59.785,59.7146,-0.5122,-0.85,3265.5181,59.6324,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",60.04,60.2268,59.945,-0.8381,-1.37,6223.870546,77,60.0208,{"date":643,"open":644,"high":399,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":223,"vwap":649},"2026-07-29",61.54,61.0649,-0.385,-0.63,3120.1411,61.3453,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":541,"vwap":659},"2026-07-28",61.52,61.62,61.36,61.4499,0.6393,1.05,5466.1721,61.455,{"date":661,"open":662,"high":466,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":233,"vwap":667},"2026-07-27",60.58,60.8106,0.4303,0.71,1519.8198,60.7234,{"date":669,"open":670,"high":556,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",60.38,60.31,60.3803,0.6955,1.17,2862.830678,74,60.3429,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":561,"vwap":687},"2026-07-23",59.76,59.79,59.5316,59.6848,-0.219,-0.37,4667.2858,59.6906,{"date":689,"open":690,"high":690,"low":208,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",60.0159,59.9038,-0.162,-0.27,16061.6446,144,59.8371,{"date":698,"open":699,"high":700,"low":208,"close":701,"change":702,"percent_change":71,"volume":703,"transactions":704,"vwap":705},"2026-07-21",59.85,60.09,60.0658,0.1978,17647.8866,138,59.9586,{"date":707,"open":634,"high":634,"low":699,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":204,"vwap":712},"2026-07-20",59.868,-0.3539,-0.59,1246.36425,59.9672,{"date":714,"open":670,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",60.6332,60.105,60.2219,0.001,0,5672.2656,117,60.2832,{"date":724,"open":208,"high":725,"low":208,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",60.23,60.2209,0.6505,1.09,4993.4433,109,60.0589,{"date":733,"open":227,"high":699,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":412,"vwap":738},"2026-07-15",59.5704,-0.167,-0.28,957.1963,59.6682,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":94,"volume":745,"transactions":318,"vwap":200},"2026-07-14",59.91,59.92,59.7374,-0.4424,960.2593,{"date":747,"open":748,"high":748,"low":324,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",60.245,60.1798,0.2938,0.49,3645.6346,96,60.1906,{"date":756,"open":757,"high":198,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",59.63,59.59,59.886,0.238,0.4,4900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":442,"volume":770,"transactions":9,"vwap":768},"2026-07-09",59.86,59.93,59.58,59.648,0.065,3300,{"date":772,"open":773,"high":680,"low":774,"close":775,"change":776,"percent_change":192,"volume":777,"transactions":9,"vwap":775},"2026-07-08",59.62,59.47,59.583,0.004,2200,{"date":779,"open":780,"high":237,"low":781,"close":782,"change":783,"percent_change":784,"volume":770,"transactions":9,"vwap":782},"2026-07-07",59.69,59.55,59.579,0.047,0.08,{"date":786,"open":617,"high":787,"low":617,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",59.532,-0.095,-0.16,2000,{"date":792,"open":793,"high":200,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",59.53,59.23,59.627,0.392,0.66,1800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":790,"transactions":9,"vwap":804},"2026-07-01",59.43,59.5,59.18,59.235,-0.563,-0.94,{"date":808,"open":809,"high":742,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",59.56,59.798,0.331,0.56,5900,{"date":815,"open":247,"high":247,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",59.2,59.467,0.275,0.46,5100,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":115,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",58.89,59.225,59.192,0.53,9500,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":327,"volume":770,"transactions":9,"vwap":831},"2026-06-25",59.49,58.882,0.043,{"date":834,"open":835,"high":803,"low":836,"close":836,"change":837,"percent_change":297,"volume":838,"transactions":9,"vwap":836},"2026-06-24",59.09,58.839,-0.243,3200,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":260,"volume":845,"transactions":9,"vwap":843},"2026-06-23",58.87,59.115,59.082001,-0.344,1400,{"date":847,"open":830,"high":830,"low":848,"close":849,"change":850,"percent_change":166,"volume":851,"transactions":9,"vwap":849},"2026-06-22",59.388,59.426,0.071,1300,{"date":853,"open":802,"high":793,"low":854,"close":855,"change":856,"percent_change":231,"volume":857,"transactions":9,"vwap":855},"2026-06-18",59.31,59.355,0.141,4500,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",60.11,59.16,59.214,-0.895,-1.49,4700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":762,"transactions":9,"vwap":871},"2026-06-16",60.63,60.68,60.080002,60.109,-0.543,-0.9,{"date":875,"open":876,"high":359,"low":877,"close":878,"change":879,"percent_change":460,"volume":827,"transactions":9,"vwap":878},"2026-06-15",60.755,60.645,60.652,0.209,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":812,"volume":885,"transactions":9,"vwap":883},"2026-06-12",59.915,60.443,0.337,1600,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",59.81,60.27,60.106,0.806,1.36,6500,{"date":895,"open":794,"high":896,"low":794,"close":625,"change":897,"percent_change":421,"volume":898,"transactions":9,"vwap":625},"2026-06-10",59.75,-0.009,6400,{"date":900,"open":901,"high":888,"low":902,"close":903,"change":904,"percent_change":602,"volume":905,"transactions":9,"vwap":903},"2026-06-09",59.41,58.61,59.309,-0.205,2500,{"date":907,"open":896,"high":908,"low":909,"close":909,"change":718,"percent_change":719,"volume":820,"transactions":9,"vwap":909},"2026-06-08",60.040001,59.514,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":845,"transactions":9,"vwap":913},"2026-06-05",60.029999,59.513,-0.78,-1.29,{"date":917,"open":918,"high":918,"low":725,"close":919,"change":920,"percent_change":921,"volume":905,"transactions":9,"vwap":919},"2026-06-04",60.45,60.293,0.152,0.25,{"date":923,"open":765,"high":924,"low":765,"close":925,"change":926,"percent_change":71,"volume":770,"transactions":9,"vwap":925},"2026-06-03",60.29,60.141,0.198,{"date":928,"open":929,"high":930,"low":607,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",59.72,59.98,59.943,0.218,0.37,5000,{"date":936,"open":766,"high":766,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",59.725,-0.426,-0.71,3900,{"date":942,"open":598,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",60.46,60.151,-0.083,-0.14,3100,{"date":949,"open":503,"high":950,"low":274,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",60.48,60.234,0.086,0.14,5800,{"date":956,"open":303,"high":303,"low":957,"close":957,"change":958,"percent_change":531,"volume":959,"transactions":9,"vwap":957},"2026-05-27",60.148,-0.403,2100,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":838,"transactions":9,"vwap":964},"2026-05-26",60.74,60.51,60.551,-0.071,-0.12,{"date":968,"open":969,"high":565,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",60.36,60.622,0.792,1.32,8000,{"date":975,"open":780,"high":237,"low":976,"close":977,"change":978,"percent_change":979,"volume":777,"transactions":9,"vwap":977},"2026-05-21",59.64,59.83,-0.487,-0.81,{"date":981,"open":982,"high":983,"low":860,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",60.12,60.39,60.317,0.176,0.29,2800,{"date":989,"open":990,"high":969,"low":990,"close":925,"change":991,"percent_change":-6,"volume":940,"transactions":9,"vwap":925},"2026-05-19",60.049999,-0.002,{"date":993,"open":208,"high":994,"low":208,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-18",60.143,0.523,0.88,900,{"date":999,"open":1000,"high":977,"low":773,"close":773,"change":1001,"percent_change":789,"volume":1002,"transactions":9,"vwap":773},"2026-05-15",59.74,-0.093,4600,{"date":1004,"open":1005,"high":977,"low":1006,"close":1007,"change":719,"percent_change":719,"volume":905,"transactions":9,"vwap":1007},"2026-05-14",59.8,59.71,59.713,{"date":1009,"open":802,"high":1005,"low":1010,"close":1007,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1007},"2026-05-13",59.45,0.103,0.17,5300,{"date":1015,"open":1016,"high":976,"low":803,"close":607,"change":1017,"percent_change":784,"volume":1018,"transactions":9,"vwap":607},"2026-05-12",59.38,0.045,4800,{"date":1020,"open":1021,"high":1021,"low":830,"close":1022,"change":1023,"percent_change":1024,"volume":947,"transactions":9,"vwap":1022},"2026-05-11",59.838,59.565,0.029,0.05,{"date":1026,"open":1027,"high":757,"low":802,"close":1028,"change":1029,"percent_change":522,"volume":1030,"transactions":9,"vwap":1028},"2026-05-08",59.525,59.536,0.276,19200,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-07",59.12,59.455,59.26,-0.078,-0.13,4000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1018,"transactions":9,"vwap":1044},"2026-05-06",59.19,59.37,59.17,59.338,0.202,0.34,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",58.85,59.24,59.136,0.571,0.97,3800,{"date":1056,"open":1057,"high":841,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",58.7,58.5,58.565,-0.329,-0.56,4200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",58.961,58.99,58.894,0.114,0.19,2900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-30",58.651,58.78,58.54,0.83,1.43,1200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1070,"transactions":9,"vwap":1082},"2026-04-29",57.76,57.95,57.675,0.107,0.18,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":231,"volume":770,"transactions":9,"vwap":1090},"2026-04-28",58.12,57.73,57.843,0.138,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":987,"transactions":9,"vwap":1097},"2026-04-27",58.049999,58.17,57.703,57.705,-0.424,-0.73,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-24",58.32,57.998,58.129,-0.043,-0.07,1700,{"date":1109,"open":1110,"high":1111,"low":403,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",58.14,58.22,58.172,-0.148,-0.25,13000,{"date":1117,"open":1118,"high":1102,"low":1119,"close":1102,"change":1120,"percent_change":171,"volume":1038,"transactions":9,"vwap":1102},"2026-04-22",58.2,58.121,-0.017,{"date":1122,"open":902,"high":823,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",58.337,-0.284,-0.48,22900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1011,"percent_change":1085,"volume":770,"transactions":9,"vwap":1131},"2026-04-20",58.51,58.81,58.621,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",58.225,58.52,58.21,58.518,0.441,0.76,5400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":231,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",57.93,58.077,57.87,0.137,4100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":921,"volume":838,"transactions":9,"vwap":1151},"2026-04-15",57.65,57.94,57.49,0.146,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":953,"volume":790,"transactions":9,"vwap":1158},"2026-04-14",57.64,57.83,57.794,0.078,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":139,"volume":1166,"transactions":9,"vwap":1163},"2026-04-13",57.32,57.716,57.275,0.394,3500,{"date":1168,"open":1169,"high":1156,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-10",57.63,57.322,-0.552,-0.95,3700,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":442,"volume":1180,"transactions":9,"vwap":1178},"2026-04-09",57.711,57.98,57.874,0.062,13800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":762,"transactions":9,"vwap":1184},"2026-04-08",57.58,57.812,57.255,0.844,1.48,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":110,"volume":954,"transactions":9,"vwap":1192},"2026-04-07",57.2,56.83,56.968,-0.222,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":460,"percent_change":488,"volume":1198,"transactions":9,"vwap":1197},"2026-04-06",56.81,57.19,9200,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1068,"percent_change":431,"volume":947,"transactions":9,"vwap":1203},"2026-04-02",56.51,56.89,56.84,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-01",56.75,56.85,56.6,56.726,0.159,0.28,42000,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",56.060001,56.567,0.787,1.41,5700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1147,"transactions":9,"vwap":1224},"2026-03-30",56.16,55.68,55.78,-0.059,-0.11,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":954,"transactions":9,"vwap":1232},"2026-03-27",56.22,56.39,55.77,55.839,-0.404,-0.72,{"date":1236,"open":1237,"high":1238,"low":1222,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-26",56.56,56.66,56.243,-0.35,-0.62,7700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":471,"volume":1250,"transactions":9,"vwap":1248},"2026-03-25",56.58,56.71,56.54,56.593,0.093,4300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":240,"volume":1257,"transactions":9,"vwap":1255},"2026-03-24",56.24,56.8,56.5,-0.022,5200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",56.69,56.96,56.522,0.148,0.26,8200,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1234,"volume":1250,"transactions":9,"vwap":1270},"2026-03-20",56.7,56.21,56.374,-0.406,{"date":1273,"open":1274,"high":1275,"low":1208,"close":1274,"change":776,"percent_change":192,"volume":1276,"transactions":9,"vwap":1274},"2026-03-19",56.78,56.82,2700,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":64,"volume":1140,"transactions":9,"vwap":1281},"2026-03-18",57.3,56.76,56.776,-0.746,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1069,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",57.807,57.522,0.109,6200,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":797,"volume":1295,"transactions":9,"vwap":1293},"2026-03-16",57.29,57.42,57.413,0.378,6600,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1240,"volume":1018,"transactions":9,"vwap":1300},"2026-03-13",57.35,56.94,57.035,-0.201,{"date":1303,"open":1304,"high":1183,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-12",57.285,57.236,-0.314,-0.55,3000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":514,"volume":1316,"transactions":9,"vwap":1314},"2026-03-11",57.511,57.7,57.5,57.55,-0.006,8900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":979,"volume":1323,"transactions":9,"vwap":1321},"2026-03-10",57.831,57.92,57.556,-0.471,7600,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":865,"transactions":9,"vwap":1327},"2026-03-09",57.36,58.027,0.258,0.45,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":762,"transactions":9,"vwap":1335},"2026-03-06",57.455,57.82,57.44,57.769,-0.256,-0.44,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-05",58.15,58.26,57.78,58.025002,-0.452,-0.77,7400,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":442,"volume":813,"transactions":9,"vwap":1351},"2026-03-04",58.53,58.18,58.477,0.064,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-03",58.060001,58.46,57.79,58.413,-0.486,-0.83,6800,{"date":1363,"open":1364,"high":1365,"low":1074,"close":1366,"change":1367,"percent_change":65,"volume":1368,"transactions":9,"vwap":1366},"2026-03-02",58.82,58.91,58.899,-0.032,43300,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":777,"transactions":9,"vwap":1372},"2026-02-27",58.83,58.931,0.381,0.65,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":297,"volume":865,"transactions":9,"vwap":1379},"2026-02-26",58.69,58.35,58.55,-0.242,{"date":1382,"open":1135,"high":1364,"low":1135,"close":1383,"change":1384,"percent_change":1012,"volume":1385,"transactions":9,"vwap":1383},"2026-02-25",58.792,0.097,7500,{"date":1387,"open":1349,"high":1057,"low":1349,"close":1388,"change":1389,"percent_change":1390,"volume":1038,"transactions":9,"vwap":1388},"2026-02-24",58.695,0.567,0.98,{"date":1392,"open":1110,"high":1393,"low":1094,"close":1394,"change":514,"percent_change":421,"volume":1395,"transactions":9,"vwap":1394},"2026-02-23",58.33,58.128,8400,{"date":1397,"open":1398,"high":1095,"low":1157,"close":1399,"change":1400,"percent_change":71,"volume":1395,"transactions":9,"vwap":1399},"2026-02-20",57.9,58.138,0.191,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1276,"transactions":9,"vwap":1405},"2026-02-19",58.13,57.84,57.947,-0.184,-0.32,{"date":1409,"open":1410,"high":1111,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":987,"transactions":9,"vwap":1411},"2026-02-18",58.02,58.131,0.123,0.21,{"date":1415,"open":1081,"high":1416,"low":1081,"close":1417,"change":1418,"percent_change":1419,"volume":1038,"transactions":9,"vwap":1417},"2026-02-17",58.099998,58.0079994,-0.177,-0.3,{"date":1421,"open":1410,"high":1422,"low":1410,"close":1423,"change":1424,"percent_change":307,"volume":1425,"transactions":9,"vwap":1423},"2026-02-13",58.38,58.185,0.349,1500,{"date":1427,"open":1136,"high":1136,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",57.836,-0.289,-0.5,91200,{"date":1433,"open":1136,"high":1136,"low":1434,"close":1435,"change":1436,"percent_change":665,"volume":1437,"transactions":9,"vwap":1435},"2026-02-11",58.114,58.125,0.412,2600,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1308,"transactions":9,"vwap":1441},"2026-02-10",58.029999,57.713,-0.386,-0.66,{"date":1445,"open":1357,"high":1446,"low":1447,"close":1446,"change":1017,"percent_change":784,"volume":1038,"transactions":9,"vwap":1446},"2026-02-09",58.098999,57.781,{"date":1449,"open":1313,"high":1450,"low":1313,"close":1451,"change":1452,"percent_change":1453,"volume":777,"transactions":9,"vwap":1451},"2026-02-06",58.080002,58.054001,0.861,1.51,{"date":1455,"open":1202,"high":1456,"low":1202,"close":1457,"change":1458,"percent_change":1114,"volume":905,"transactions":9,"vwap":1457},"2026-02-05",57.21,57.193,-0.145,{"date":1460,"open":1461,"high":1461,"low":1190,"close":1462,"change":1463,"percent_change":1464,"volume":1147,"transactions":9,"vwap":1462},"2026-02-04",57.56,57.338,-0.044,-0.08,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":373,"volume":1038,"transactions":9,"vwap":1470},"2026-02-03",57.543,57.61,57.23,57.382,-0.098,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1147,"transactions":9,"vwap":1477},"2026-02-02",57.37,57.51,57.315,57.48,0.487,0.85,{"date":1481,"open":1482,"high":1483,"low":1206,"close":1484,"change":1485,"percent_change":316,"volume":1276,"transactions":9,"vwap":1484},"2026-01-30",56.86,57.0099983,56.993,-0.204,{"date":1487,"open":1197,"high":1456,"low":1202,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-29",57.197,0.075,0.13,8700,{"date":1493,"open":1494,"high":1190,"low":1495,"close":1496,"change":1497,"percent_change":1464,"volume":934,"transactions":9,"vwap":1496},"2026-01-28",57.12,57.080002,57.122,-0.047,{"date":1499,"open":1190,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":212,"volume":838,"transactions":9,"vwap":1502},"2026-01-27",57.22,57.133,57.169,-0.056,{"date":1505,"open":1506,"high":1507,"low":1495,"close":1508,"change":1509,"percent_change":1510,"volume":954,"transactions":9,"vwap":1508},"2026-01-26",57.15,57.31,57.225,0.364,0.64,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-23",56.807,56.88,56.72,56.861,0.014,0.02,3400,{"date":1521,"open":1522,"high":1522,"low":1275,"close":1523,"change":953,"percent_change":921,"volume":1173,"transactions":9,"vwap":1523},"2026-01-22",57.040001,56.847,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1527},"2026-01-21",56.428,56.707,56.34,0.635,1.13,5600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":44,"volume":865,"transactions":9,"vwap":1536},"2026-01-20",56.435,56.57,56.071999,-0.79,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1038,"transactions":9,"vwap":1542},"2026-01-16",57.099998,56.79,56.862,-0.215,-0.38,{"date":1546,"open":1495,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":559,"volume":1551,"transactions":9,"vwap":1549},"2026-01-15",57.13,57.029999,57.077,0.128,7000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1264,"volume":762,"transactions":9,"vwap":1557},"2026-01-14",56.87,56.98,56.68,56.949,0.149,{"date":1560,"open":1483,"high":1561,"low":1562,"close":1254,"change":1563,"percent_change":1564,"volume":820,"transactions":9,"vwap":1254},"2026-01-13",57.07,56.65,-0.278,-0.49,{"date":1566,"open":1280,"high":1567,"low":1280,"close":1567,"change":1568,"percent_change":1569,"volume":777,"transactions":9,"vwap":1567},"2026-01-12",57.077999,0.242,0.43,{"date":1571,"open":1255,"high":1514,"low":1255,"close":1572,"change":1478,"percent_change":1573,"volume":838,"transactions":9,"vwap":1572},"2026-01-09",56.836,0.86,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1139,"volume":865,"transactions":9,"vwap":1578},"2026-01-08",56.085999,56.41,56.349,0.424,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1443,"volume":1586,"transactions":9,"vwap":1584},"2026-01-07",56.175,56.242,55.925,-0.373,2400,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1374,"volume":1593,"transactions":9,"vwap":1591},"2026-01-06",56.040001,56.4,56.298,0.366,6000,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":410,"volume":1395,"transactions":9,"vwap":1598},"2026-01-05",55.61,56,55.932,0.449,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":865,"transactions":9,"vwap":1604},"2026-01-02",55.58,55.305,55.483,0.216,0.39,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1585,"percent_change":531,"volume":947,"transactions":9,"vwap":1611},"2025-12-31",55.5,55.53,55.267,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":946,"volume":1519,"transactions":9,"vwap":1617},"2025-12-30",55.72,55.75,55.62,55.64,-0.079,{"date":1620,"open":1621,"high":1621,"low":1223,"close":1622,"change":1623,"percent_change":1226,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",55.8,55.719,-0.064,6100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":327,"volume":1166,"transactions":9,"vwap":1630},"2025-12-26",55.74,55.86,55.7,55.783,0.038,{"date":1633,"open":1634,"high":1224,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1437,"transactions":9,"vwap":1635},"2025-12-24",55.46,55.745,0.279,0.5,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1024,"volume":1644,"transactions":9,"vwap":1642},"2025-12-23",55.35,55.49,55.466,0.027,3600,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":221,"volume":1062,"transactions":9,"vwap":1649},"2025-12-22",55.2,55.48,55.439,0.263,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1045,"percent_change":933,"volume":851,"transactions":9,"vwap":1654},"2025-12-19",54.88,55.176,{"date":1656,"open":1657,"high":1657,"low":1653,"close":1658,"change":1659,"percent_change":559,"volume":1425,"transactions":9,"vwap":1658},"2025-12-18",55.080002,54.974,0.119,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1430,"volume":1666,"transactions":9,"vwap":1664},"2025-12-17",55.21,55.23,54.855,-0.277,5500,{"date":1668,"open":1669,"high":1640,"low":1670,"close":1671,"change":1672,"percent_change":260,"volume":898,"transactions":9,"vwap":1671},"2025-12-16",55.25,54.92,55.132,-0.324,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":171,"volume":1531,"transactions":9,"vwap":1678},"2025-12-15",55.47,55.487,55.37,55.456,-0.014,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1675,"change":1684,"percent_change":287,"volume":1198,"transactions":9,"vwap":1675},"2025-12-12",55.755,55.38,-0.161,{"date":1686,"open":1683,"high":1617,"low":1683,"close":1687,"change":1688,"percent_change":819,"volume":1689,"transactions":9,"vwap":1687},"2025-12-11",55.631,0.252,8500,{"date":1691,"open":1692,"high":1610,"low":1692,"close":1693,"change":1592,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-10",55.040001,55.379,0.67,27000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":51,"volume":1250,"transactions":9,"vwap":1701},"2025-12-09",55.09,55.19,54.99,55.013,0.057,{"date":1704,"open":1705,"high":1662,"low":1706,"close":1707,"change":110,"percent_change":1708,"volume":1644,"transactions":9,"vwap":1707},"2025-12-08",55.16,54.93,54.956,-0.7,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":798,"transactions":9,"vwap":1714},"2025-12-05",55.36,55.44,55.34,55.346,0.23,0.42,{"date":1718,"open":1705,"high":1705,"low":1719,"close":1720,"change":1721,"percent_change":1106,"volume":1140,"transactions":9,"vwap":1720},"2025-12-04",54.975,55.116,-0.041,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1062,"transactions":9,"vwap":1727},"2025-12-03",54.95,55.17,54.877,55.157,0.411,0.75,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1328,"percent_change":522,"volume":1173,"transactions":9,"vwap":1735},"2025-12-02",54.585,54.817,54.57,54.746,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1193,"percent_change":297,"volume":1586,"transactions":9,"vwap":1740},"2025-12-01",54.58,54.641,54.488,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-28",54.45,54.72,54.71,0.206,0.38,14600,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":933,"volume":1531,"transactions":9,"vwap":1753},"2025-11-26",54.18,54.59,54.504,0.201,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1257,"transactions":9,"vwap":1760},"2025-11-25",54.09,54.36,54.02,54.303,0.544,1.01,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1400,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-24",53.92,53.93,53.73,53.759,0.36,10700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":548,"volume":893,"transactions":9,"vwap":1776},"2025-11-21",53.26,53.67,53.25,53.568,0.614,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":973,"transactions":9,"vwap":1783},"2025-11-20",53.82,54.11,52.93,52.954,-0.536,-1,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":240,"volume":1793,"transactions":9,"vwap":1791},"2025-11-19",53.62,53.66,53.48,53.49,-0.024,8800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1679,"percent_change":171,"volume":1800,"transactions":9,"vwap":1799},"2025-11-18",53.56,53.74,53.3,53.514,24800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1443,"volume":1808,"transactions":9,"vwap":1806},"2025-11-17",53.78,53.97,53.41,53.528,-0.356,17600,{"date":1810,"open":1789,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1106,"volume":1815,"transactions":9,"vwap":1813},"2025-11-14",54.080002,53.53,53.884,-0.039,76300,{"date":1817,"open":1818,"high":1818,"low":1765,"close":1819,"change":1820,"percent_change":1172,"volume":1821,"transactions":9,"vwap":1819},"2025-11-13",54.38,53.923,-0.519,474200,{"date":1823,"open":1824,"high":1738,"low":1824,"close":1825,"change":1826,"percent_change":1413,"volume":1827,"transactions":9,"vwap":1825},"2025-11-12",54.381,54.442,0.116,1900,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":905,"transactions":9,"vwap":1832},"2025-11-11",53.85,54.34,54.326,0.583,1.08,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":797,"volume":1842,"transactions":9,"vwap":1840},"2025-11-10",53.44,53.75,53.38,53.743,0.354,9000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1068,"percent_change":1413,"volume":1689,"transactions":9,"vwap":1846},"2025-11-07",53.165,53.389,53.049999,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1564,"percent_change":1854,"volume":1519,"transactions":9,"vwap":1853},"2025-11-06",53.365,53.4,53.208,53.275,-0.91,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":790,"transactions":9,"vwap":1859},"2025-11-05",53.61,53.87,53.765,0.271,0.51,{"date":1863,"open":1864,"high":1789,"low":1837,"close":1865,"change":1866,"percent_change":1240,"volume":1531,"transactions":9,"vwap":1865},"2025-11-04",53.6,53.494,-0.188,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1226,"volume":1874,"transactions":9,"vwap":1872},"2025-11-03",53.395,53.7,53.318,53.682,-0.058,10500,{"date":1876,"open":1797,"high":1797,"low":1790,"close":1797,"change":1877,"percent_change":966,"volume":1878,"transactions":9,"vwap":1797},"2025-10-31",-0.067,12600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":344,"volume":865,"transactions":9,"vwap":1883},"2025-10-30",54.092999,54.2,53.807,-0.217,{"date":1886,"open":1887,"high":1831,"low":1888,"close":1889,"change":1807,"percent_change":1890,"volume":813,"transactions":9,"vwap":1889},"2025-10-29",54.31,53.94,54.023998,-0.65,{"date":1892,"open":1893,"high":1894,"low":1818,"close":1818,"change":1895,"percent_change":1896,"volume":838,"transactions":9,"vwap":1818},"2025-10-28",54.64,54.76,-0.336,-0.61,{"date":1898,"open":1831,"high":1899,"low":1831,"close":1899,"change":307,"percent_change":1900,"volume":1586,"transactions":9,"vwap":1899},"2025-10-27",54.716,1.11,{"date":1902,"open":1903,"high":106,"low":1904,"close":1904,"change":1905,"percent_change":986,"volume":1013,"transactions":9,"vwap":1904},"2025-10-24",54.21,54.116,0.155,{"date":1907,"open":1838,"high":1908,"low":1838,"close":1909,"change":1263,"percent_change":1211,"volume":1910,"transactions":9,"vwap":1909},"2025-10-23",53.99,53.961,14700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":156,"volume":1586,"transactions":9,"vwap":1915},"2025-10-22",53.88,53.91,53.813,-0.228,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1024,"volume":1924,"transactions":9,"vwap":1922},"2025-10-21",54.0099983,54.14,53.908,54.041,0.028,13100,{"date":1926,"open":1839,"high":1927,"low":1839,"close":1928,"change":1929,"percent_change":972,"volume":1930,"transactions":9,"vwap":1928},"2025-10-20",54.07,54.013,0.703,9800,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":21,"volume":1937,"transactions":9,"vwap":1935},"2025-10-17",53.007,53.34,53.31,0.462,12100,{"date":1939,"open":1940,"high":1941,"low":24,"close":1942,"change":1943,"percent_change":1944,"volume":1013,"transactions":9,"vwap":1942},"2025-10-16",53.22,53.265,52.848,-0.401,-0.75,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1418,"percent_change":1950,"volume":857,"transactions":9,"vwap":1949},"2025-10-15",53.724,53.2,53.249,-0.33,{"date":1952,"open":1953,"high":1796,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1140,"transactions":9,"vwap":1954},"2025-10-14",52.87,53.426,0.323,0.61,{"date":1958,"open":1959,"high":1948,"low":1959,"close":1960,"change":1961,"percent_change":134,"volume":1962,"transactions":9,"vwap":1960},"2025-10-13",52.81,53.103,0.313,8300,{"date":1964,"open":1965,"high":1965,"low":24,"close":1966,"change":1967,"percent_change":1968,"volume":1624,"transactions":9,"vwap":1966},"2025-10-10",53.72,52.79,-0.898,-1.67,{"date":1970,"open":1971,"high":1882,"low":1972,"close":1973,"change":1564,"percent_change":873,"volume":1013,"transactions":9,"vwap":1973},"2025-10-09",54.060001,53.63,53.688,{"date":1975,"open":1971,"high":1976,"low":1971,"close":1977,"change":1978,"percent_change":1085,"volume":1070,"transactions":9,"vwap":1977},"2025-10-08",54.24,54.178,0.096,{"date":1980,"open":1981,"high":1982,"low":1909,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-07",54.12,54.13,54.082001,-0.096,-0.18,10400,{"date":1988,"open":1927,"high":1751,"low":194,"close":1977,"change":1989,"percent_change":1990,"volume":762,"transactions":9,"vwap":1977},"2025-10-06",0.082,0.15,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":751,"volume":1997,"transactions":9,"vwap":1995},"2025-10-03",53.86,54.27,54.096001,0.266,17000,{"date":1999,"open":1797,"high":1913,"low":1870,"close":2000,"change":2001,"percent_change":421,"volume":2002,"transactions":9,"vwap":2000},"2025-10-02",53.83,-0.012,8600,{"date":2004,"open":2005,"high":1913,"low":2005,"close":2006,"change":2007,"percent_change":1046,"volume":2008,"transactions":9,"vwap":2006},"2025-10-01",53.586,53.842,0.183,12200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":1769,"percent_change":2014,"volume":905,"transactions":9,"vwap":2012},"2025-09-30",53.42,53.659,53.32,0.68,{"date":2016,"open":1805,"high":2011,"low":2017,"close":2018,"change":1618,"percent_change":578,"volume":2019,"transactions":9,"vwap":2018},"2025-09-29",53.21,53.299,46500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":548,"volume":1062,"transactions":9,"vwap":2023},"2025-09-26",53.113,53.378,53.015999,0.612,{"date":2027,"open":1959,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1240,"volume":2032,"transactions":9,"vwap":2030},"2025-09-25",52.961,52.65,52.766,-0.186,9600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":277,"volume":898,"transactions":9,"vwap":2037},"2025-09-24",53.07,53.11,52.952,-0.104,{"date":2040,"open":2041,"high":1775,"low":2041,"close":2042,"change":2043,"percent_change":192,"volume":1519,"transactions":9,"vwap":2042},"2025-09-23",52.96,53.056,0.005,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":926,"percent_change":933,"volume":947,"transactions":9,"vwap":2048},"2025-09-22",52.76,53.09,53.050999,{"date":2050,"open":2041,"high":2051,"low":24,"close":2052,"change":2053,"percent_change":2054,"volume":987,"transactions":9,"vwap":2052},"2025-09-19",52.97,52.853,0.032,0.06,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1715,"volume":2062,"transactions":9,"vwap":2060},"2025-09-18",52.832,52.88,52.743,52.821,0.122,46700,{"date":2064,"open":2065,"high":1953,"low":2066,"close":2066,"change":2067,"percent_change":1769,"volume":1308,"transactions":9,"vwap":2066},"2025-09-17",52.86,52.699,0.189,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":471,"volume":1323,"transactions":9,"vwap":2073},"2025-09-16",52.46,52.61,52.43,52.51,0.084,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1024,"volume":1107,"transactions":9,"vwap":2080},"2025-09-15",52.48,52.5,52.35,52.426,0.024,{"date":2083,"open":2073,"high":2084,"low":2085,"close":2085,"change":2031,"percent_change":1240,"volume":1018,"transactions":9,"vwap":2085},"2025-09-12",52.54,52.402,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":885,"transactions":9,"vwap":2089},"2025-09-11",52.377,52.588,0.669,1.29,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1125,"volume":1054,"transactions":9,"vwap":2096},"2025-09-10",52.060001,51.81,51.919,-0.248,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1367,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-09",52.15,52.21,52.11,52.167,-0.06,37100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":946,"percent_change":693,"volume":1437,"transactions":9,"vwap":2111},"2025-09-08",52.2,52.24,52.0099983,52.199,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":1985,"volume":1425,"transactions":9,"vwap":2115},"2025-09-05",52.33,52.339,52.29,-0.094,{"date":2119,"open":2110,"high":2070,"low":2110,"close":2120,"change":2121,"percent_change":1510,"volume":1062,"transactions":9,"vwap":2120},"2025-09-04",52.433,0.336,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1956,"volume":947,"transactions":9,"vwap":2126},"2025-09-03",52.18,51.91,52.097,0.317,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":1106,"percent_change":946,"volume":2133,"transactions":9,"vwap":2132},"2025-09-02",51.49,51.8,51.78,14300,{"date":2135,"open":2132,"high":2136,"low":2137,"close":2138,"change":1085,"percent_change":460,"volume":1986,"transactions":9,"vwap":2138},"2025-08-29",51.87,51.75,51.85,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":51,"volume":934,"transactions":9,"vwap":2143},"2025-08-28",51.483,51.7,51.67,0.052,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":1990,"percent_change":986,"volume":1147,"transactions":9,"vwap":2149},"2025-08-27",51.36,51.62,51.618,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":1490,"volume":1593,"transactions":9,"vwap":2153},"2025-08-26",51.275,51.468,51.27,0.067,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":685,"volume":1013,"transactions":9,"vwap":2161},"2025-08-25",51.47,51.65,51.39,51.401,-0.189,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":1390,"volume":813,"transactions":9,"vwap":2167},"2025-08-22",51.64,51.665,51.59,0.499,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":684,"percent_change":479,"volume":827,"transactions":9,"vwap":2174},"2025-08-21",51.195,51.2,51.09,51.091,{"date":2176,"open":2147,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1012,"volume":1316,"transactions":9,"vwap":2179},"2025-08-20",51.5,51.29,51.31,0.089,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1329,"volume":2188,"transactions":9,"vwap":2186},"2025-08-19",51.21,51.37,51.15,51.221,0.228,9700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1827,"transactions":9,"vwap":2194},"2025-08-18",51.060001,51.080002,50.96,50.993,0.016,0.03,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":65,"volume":1147,"transactions":9,"vwap":2201},"2025-08-15",51.128,50.94,50.977,-0.023,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2104,"percent_change":966,"volume":1519,"transactions":9,"vwap":2207},"2025-08-14",51.02,50.863,51,{"date":2209,"open":2210,"high":2191,"low":2210,"close":2191,"change":2211,"percent_change":2212,"volume":865,"transactions":9,"vwap":2191},"2025-08-13",50.78,0.556,1.1,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":139,"volume":1219,"transactions":9,"vwap":2218},"2025-08-12",50.37,50.53,50.33,50.504,0.348,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":373,"volume":898,"transactions":9,"vwap":2225},"2025-08-11",50.35,50.36,50.080002,50.156,-0.087,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":959,"transactions":9,"vwap":2232},"2025-08-08",50.12,50.31,50.07,50.243,0.473,0.95,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2196,"percent_change":2054,"volume":934,"transactions":9,"vwap":2238},"2025-08-07",49.679,49.77,49.62,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":1053,"volume":1874,"transactions":9,"vwap":2244},"2025-08-06",49.46,49.85,49.74,0.479,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":192,"volume":798,"transactions":9,"vwap":2251},"2025-08-05",49.28,49.37,49.24,49.261,0.007,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":777,"transactions":9,"vwap":2256},"2025-08-04",49.099998,49.254,0.403,0.82,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1807,"percent_change":1234,"volume":898,"transactions":9,"vwap":2264},"2025-08-01",49.07,49.137,48.71,48.851,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":58,"volume":2271,"transactions":9,"vwap":2269},"2025-07-31",49.63,49.71,49.207,-0.625,12000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":844,"percent_change":2278,"volume":1425,"transactions":9,"vwap":2277},"2025-07-30",50.15,50.17,49.76,49.832,-0.69,{"date":2280,"open":2281,"high":2282,"low":2224,"close":2283,"change":2284,"percent_change":166,"volume":820,"transactions":9,"vwap":2283},"2025-07-29",50.13,50.26,50.176,0.061,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":36,"volume":175,"transactions":9,"vwap":2288},"2025-07-28",50.27,50.115,-0.235,{"date":2291,"open":2292,"high":2222,"low":2292,"close":2222,"change":2293,"percent_change":1715,"volume":2294,"transactions":9,"vwap":2222},"2025-07-25",50.215,0.118,500,{"date":2296,"open":2297,"high":2215,"low":2298,"close":2298,"change":1623,"percent_change":1037,"volume":1147,"transactions":9,"vwap":2298},"2025-07-24",50.28,50.232,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":174,"volume":987,"transactions":9,"vwap":2302},"2025-07-23",50.00099945,50.296,0.497,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2234,"volume":1666,"transactions":9,"vwap":2308},"2025-07-22",49.38,49.8,49.799,0.468,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":1413,"volume":762,"transactions":9,"vwap":2314},"2025-07-21",49.43,49.53,49.331,0.104,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1106,"percent_change":946,"volume":885,"transactions":9,"vwap":2320},"2025-07-18",49.49,49.216,49.227,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1659,"percent_change":231,"volume":1166,"transactions":9,"vwap":2326},"2025-07-17",49.18,49.34,49.176,49.297,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":139,"volume":770,"transactions":9,"vwap":2330},"2025-07-16",48.97,49.178,0.338,{"date":2333,"open":2248,"high":2248,"low":2334,"close":2334,"change":568,"percent_change":1854,"volume":1276,"transactions":9,"vwap":2334},"2025-07-15",48.84,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":1085,"volume":1038,"transactions":9,"vwap":2339},"2025-07-14",49.17,49.39,49.29,0.09,{"date":2342,"open":2343,"high":2324,"low":2343,"close":2344,"change":736,"percent_change":2345,"volume":1308,"transactions":9,"vwap":2344},"2025-07-11",49.19,49.2,-0.57,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":240,"percent_change":1464,"volume":865,"transactions":9,"vwap":2350},"2025-07-10",49.277,49.66,49.48,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":65,"percent_change":212,"volume":1586,"transactions":9,"vwap":2354},"2025-07-09",49.448,49.52,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":65,"percent_change":212,"volume":1308,"transactions":9,"vwap":2360},"2025-07-08",49.56,49.75,49.531,49.57,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2239,"change":1407,"percent_change":2365,"volume":1827,"transactions":9,"vwap":2239},"2025-07-07",49.783,49.45,-0.64,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2370,"change":932,"percent_change":2371,"volume":1827,"transactions":9,"vwap":2370},"2025-07-03",49.943,50.02,49.94,0.44,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1226,"volume":940,"transactions":9,"vwap":2377},"2025-07-02",49.571,49.73,49.54,49.722,-0.055,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":174,"volume":175,"transactions":9,"vwap":2383},"2025-07-01",49.358,49.895,49.777,0.493,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":2390,"percent_change":2014,"volume":845,"transactions":9,"vwap":2388},"2025-06-30",49.029999,49.284,49.0099983,0.334,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":202,"percent_change":784,"volume":1038,"transactions":9,"vwap":2395},"2025-06-27",49.044998,48.833,48.95,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":1211,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-26",48.766,48.93,48.91,0.58,108100,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":373,"percent_change":1240,"volume":1107,"transactions":9,"vwap":2407},"2025-06-25",48.67,48.601,48.63,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2104,"percent_change":966,"volume":1166,"transactions":9,"vwap":2413},"2025-06-24",48.88,48.883,48.798,48.8,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":933,"percent_change":1139,"volume":2418,"transactions":9,"vwap":2417},"2025-06-23",48.56,48.86,800,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":192,"percent_change":1518,"volume":1078,"transactions":9,"vwap":2423},"2025-06-20",48.69,48.39,48.49,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":788,"percent_change":277,"volume":2429,"transactions":9,"vwap":2428},"2025-06-18",48.68,48.7,48.48,16500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":939,"volume":2436,"transactions":9,"vwap":2434},"2025-06-17",48.77,48.81,48.575,-0.345,1100,{"date":2438,"open":2261,"high":2261,"low":2439,"close":2440,"change":2340,"percent_change":1085,"volume":1425,"transactions":9,"vwap":2440},"2025-06-16",48.82,48.92,{"date":2442,"open":2395,"high":2443,"low":2413,"close":2444,"change":2445,"percent_change":2446,"volume":790,"transactions":9,"vwap":2444},"2025-06-13",49.0019989,48.83,-0.26,-0.53,{"date":2448,"open":2410,"high":2449,"low":2410,"close":2450,"change":559,"percent_change":1329,"volume":1219,"transactions":9,"vwap":2450},"2025-06-12",49.12,49.09,{"date":2452,"open":2453,"high":2329,"low":2454,"close":2455,"change":1114,"percent_change":2456,"volume":1551,"transactions":9,"vwap":2455},"2025-06-11",48.89,48.722,48.87,-0.51,{"date":2458,"open":2261,"high":2459,"low":2460,"close":2449,"change":1091,"percent_change":1211,"volume":1666,"transactions":9,"vwap":2449},"2025-06-10",49.205,49.040001,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1288,"transactions":9,"vwap":2466},"2025-06-09",49.060001,49.13,48.909,48.982,-0.268,-0.54,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":2474,"percent_change":2475,"volume":1666,"transactions":9,"vwap":2472},"2025-06-06",49.22,49.25,49.092999,0.604,1.24,{"date":2477,"open":2413,"high":2478,"low":2479,"close":2479,"change":2480,"percent_change":1337,"volume":813,"transactions":9,"vwap":2479},"2025-06-05",48.842,48.646,-0.214,{"date":2482,"open":2483,"high":2255,"low":2417,"close":2417,"change":2484,"percent_change":316,"volume":175,"transactions":9,"vwap":2417},"2025-06-04",49.02,-0.176,{"date":2486,"open":2487,"high":2460,"low":2488,"close":2489,"change":2490,"percent_change":751,"volume":798,"transactions":9,"vwap":2489},"2025-06-03",48.765,48.651,49.035999,0.239,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":1105,"percent_change":2496,"volume":1070,"transactions":9,"vwap":2494},"2025-06-02",48.61,48.797,48.52,-0.09,{"date":2498,"open":2499,"high":2334,"low":2495,"close":2334,"change":231,"percent_change":751,"volume":1551,"transactions":9,"vwap":2334},"2025-05-30",48.58,{"date":2501,"open":2421,"high":2421,"low":2502,"close":2503,"change":2340,"percent_change":1069,"volume":2504,"transactions":9,"vwap":2503},"2025-05-29",48.45,48.6,9100,{"date":2506,"open":412,"high":2507,"low":2508,"close":2508,"change":1544,"percent_change":914,"volume":2509,"transactions":9,"vwap":2508},"2025-05-28",49.0089989,48.51,6700,{"date":2511,"open":2493,"high":2453,"low":2416,"close":2453,"change":2512,"percent_change":2513,"volume":1924,"transactions":9,"vwap":2453},"2025-05-27",0.74,1.54,{"date":2515,"open":2516,"high":2428,"low":2517,"close":2518,"change":1950,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-23",48.029999,47.64,48.15,-0.68,42800,{"date":2522,"open":2523,"high":2263,"low":2524,"close":2428,"change":966,"percent_change":1114,"volume":1219,"transactions":9,"vwap":2428},"2025-05-22",48.482,48.44,{"date":2526,"open":2527,"high":2460,"low":2503,"close":2503,"change":1896,"percent_change":2528,"volume":1586,"transactions":9,"vwap":2503},"2025-05-21",48.9,-1.24,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":2496,"percent_change":1985,"volume":940,"transactions":9,"vwap":2533},"2025-05-20",49.231,49.32,49.21,{"date":2535,"open":2536,"high":2537,"low":2387,"close":2538,"change":202,"percent_change":784,"volume":1147,"transactions":9,"vwap":2538},"2025-05-19",49.049,49.305,49.3,{"date":2540,"open":2329,"high":2541,"low":2329,"close":2541,"change":1569,"percent_change":996,"volume":2542,"transactions":9,"vwap":2541},"2025-05-16",49.26,10000,{"date":2544,"open":2545,"high":2444,"low":2545,"close":2444,"change":139,"percent_change":1077,"volume":798,"transactions":9,"vwap":2444},"2025-05-15",48.241,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2550,"change":1419,"percent_change":1241,"volume":813,"transactions":9,"vwap":2550},"2025-05-14",48.25,48.31,48.14,{"date":2552,"open":2553,"high":2426,"low":2524,"close":2524,"change":2554,"percent_change":1890,"volume":1288,"transactions":9,"vwap":2524},"2025-05-13",48.535,-0.315,{"date":2556,"open":2439,"high":2439,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":865,"transactions":9,"vwap":2558},"2025-05-12",48.381,48.755,0.865,1.81,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":212,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-09",48.053001,47.82,47.89,-0.21,8100,{"date":2569,"open":2405,"high":2405,"low":2570,"close":2570,"change":2054,"percent_change":1490,"volume":940,"transactions":9,"vwap":2570},"2025-05-08",47.99,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1106,"volume":2577,"transactions":9,"vwap":2575},"2025-05-07",48.16,47.87,47.93,-0.035,10300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":904,"percent_change":479,"volume":1002,"transactions":9,"vwap":2583},"2025-05-06",48.09,48.13,47.91,47.965,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":568,"volume":905,"transactions":9,"vwap":2588},"2025-05-05",48.075001,48.34,48.17,-0.22,{"date":2591,"open":2592,"high":2422,"low":2593,"close":2422,"change":761,"percent_change":1076,"volume":2594,"transactions":9,"vwap":2422},"2025-05-02",48.37,48.18,4400,{"date":2596,"open":2588,"high":2597,"low":2598,"close":2570,"change":2566,"percent_change":1337,"volume":1644,"transactions":9,"vwap":2570},"2025-05-01",48.26,47.97,{"date":2600,"open":2601,"high":2602,"low":177,"close":2603,"change":1490,"percent_change":2604,"volume":1295,"transactions":9,"vwap":2603},"2025-04-30",47.78,48.24,48.2,0.27,{"date":2606,"open":2607,"high":2608,"low":2570,"close":2608,"change":1264,"percent_change":354,"volume":845,"transactions":9,"vwap":2608},"2025-04-29",48.0099983,48.07,{"date":181,"open":2610,"high":2611,"low":2610,"close":2611,"change":1264,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},47.55,47.81,0.55,700]