[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFLO":3,"homepage-market-summary":30,"stock-historical-VFLO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFLO","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 Free Cash Flow ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},2.1827,1.154664,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.9,52.34,52.91,52.1899,52.28,0.62,1.19,2320103.296093,56.44,36.56,1284641.045450956,82.2,828,{"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},32.305,1200427,438156002.40819,60.5,"2025-04-28",[185,188,198,207,218,227,238,249,259,269,279,288,296,306,317,327,337,347,358,369,380,389,399,410,420,430,441,452,459,467,478,488,499,509,518,525,536,547,555,565,575,586,595,605,614,624,633,643,654,664,674,685,695,706,716,726,736,747,758,767,777,788,798,808,815,822,831,836,844,852,859,867,875,881,890,898,905,912,919,926,934,942,948,957,964,972,978,986,992,1000,1007,1015,1024,1033,1040,1049,1056,1063,1072,1081,1089,1095,1101,1107,1114,1122,1129,1136,1143,1151,1157,1165,1174,1181,1189,1195,1203,1210,1218,1226,1233,1240,1245,1252,1257,1264,1271,1279,1287,1296,1304,1310,1316,1324,1332,1340,1348,1356,1362,1369,1375,1380,1387,1395,1403,1410,1415,1422,1428,1431,1437,1444,1453,1461,1468,1474,1482,1485,1489,1496,1501,1505,1511,1518,1522,1530,1536,1544,1549,1556,1561,1568,1576,1581,1587,1593,1598,1603,1610,1614,1619,1625,1628,1634,1641,1646,1650,1656,1660,1665,1671,1677,1681,1685,1688,1692,1697,1700,1705,1709,1712,1716,1719,1723,1728,1732,1736,1741,1747,1752,1757,1760,1765,1772,1780,1786,1793,1800,1807,1814,1821,1829,1835,1842,1850,1856,1862,1869,1876,1882,1888,1895,1902,1909,1913,1917,1924,1930,1935,1940,1944,1949,1954,1960,1966,1974,1981,1987,1996,2004,2010,2016,2022,2027,2033,2039,2043,2048,2051,2056,2064,2068,2074,2079,2084,2088,2096,2101,2106,2110,2113,2117,2123,2129,2134,2137,2143,2148,2152,2157,2161,2167,2174,2180,2188,2195,2202,2208,2213,2220,2227,2234,2241,2249,2256,2263,2270,2277,2284,2291,2300,2307,2314,2320,2327,2334,2341,2348,2354,2359,2365,2371,2376,2382,2387,2392,2397,2403,2408,2414,2418,2425,2428,2434,2438,2442,2449,2455,2460,2466,2471,2477,2483,2487,2491,2498,2503,2508,2514,2517,2524,2529,2534,2540,2547,2553,2559,2566,2574,2578,2581,2585,2591,2598,2602,2607,2613,2618,2625,2631,2637,2644,2651,2657,2662],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},11794,52.5976,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",51.95,52.455,51.91,0.13,0.25,3239112.415702,19200,52.2483,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":193,"percent_change":194,"volume":204,"transactions":205,"vwap":206},"2026-10-06",52.17,52.3199,52.04,52.15,2395345.127591,12693,52.181,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",51.77,52.1498,51.61,52.02,0.2,0.39,2616404.25683,9903,51.9841,{"date":219,"open":200,"high":200,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",51.66,51.82,-0.29,-0.56,3089053.935107,18536,51.8239,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",51.85,52.25,51.67,52.11,0.92,1.8,3236719.845189,15322,52.0056,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",51.21,51.478625,51.0038,51.19,0.18,0.35,2039023.330227,10089,51.3203,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":173,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",50.96,51.035,50.655,51.01,-0.06,2141646.767908,9789,50.8376,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":223,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",51.26,51.28,50.82,51.04,-1.09,1801190.980972,9991,51.0819,{"date":270,"open":271,"high":272,"low":273,"close":271,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",51.6,51.7,51.4,-0.01,-0.02,2213177.039897,8407,51.5706,{"date":280,"open":281,"high":282,"low":283,"close":211,"change":112,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",52.12,52.16,51.565,-0.75,1782521.757645,9171,51.7801,{"date":289,"open":290,"high":290,"low":291,"close":52,"change":158,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",52.52,51.955,-0.8,2957633.510935,13018,52.1817,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",52.86,52.305,52.42,-0.26,-0.49,3307625.381475,22212,52.4831,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",53.15,53.265,52.655,52.68,-0.32,-0.6,2222827.685492,13207,52.7851,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",53.59,52.95,53,-0.58,-1.08,2089444.312832,11063,53.0871,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":194,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",53.435,53.675,53.21,53.58,0.47,2070228.919453,9734,53.5317,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",54.09,53.04,53.33,-1.06,-1.95,2971120.855151,14697,53.6915,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",54.3,54.695,54.045,54.39,-0.07,-0.13,2406589.000447,10560,54.4605,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",54.57,54.72,54.1701,54.46,0.58,1.08,2923209.141105,12784,54.4305,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",53.81,54.03,53.555,53.88,0.32,0.6,1695502.74176,9415,53.7872,{"date":381,"open":382,"high":374,"low":383,"close":384,"change":385,"percent_change":112,"volume":386,"transactions":387,"vwap":388},"2026-09-10",53.775,53.525,53.56,-0.21,2115087.054381,10959,53.687,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",54.2,53.695,53.77,-0.31,-0.57,3116525.054702,11322,53.841,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",54.99,55,54.05,54.08,-1.21,-2.19,2347270.547012,14065,54.3018,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":46,"volume":417,"transactions":418,"vwap":419},"2026-09-04",55.5,55.5898,55.005,55.29,-0.78,2005640.83876,10050,55.3376,{"date":421,"open":422,"high":25,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",56.15,55.845,56.07,0.44,0.79,2142315.782573,10781,56.1255,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",55.445,55.87,55.44,55.63,0.27,0.49,2922679.757902,9483,55.6376,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",55.52,55.86,55.28,55.36,-0.23,-0.41,2857159.127134,11455,55.4429,{"date":453,"open":454,"high":444,"low":434,"close":455,"change":353,"percent_change":354,"volume":456,"transactions":457,"vwap":458},"2026-08-31",55.61,55.59,2702226.269097,11715,55.5774,{"date":460,"open":455,"high":461,"low":462,"close":463,"change":244,"percent_change":375,"volume":464,"transactions":465,"vwap":466},"2026-08-28",55.8857,55.465,55.66,1873440.509044,8814,55.6742,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",55.16,55.56,55.04,55.48,0.72,1.31,2353065.635736,15224,55.437,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":112,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",54.375,55.125,54.32,54.76,-0.71,1519762.018134,9495,54.8982,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",55.1,55.27,54.915,55.15,-0.28,-0.51,2261209.88169,11407,55.1455,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":275,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",55.355,55.595,55.205,55.43,-0.04,2143718.009339,11627,55.3655,{"date":510,"open":446,"high":511,"low":512,"close":513,"change":514,"percent_change":141,"volume":515,"transactions":516,"vwap":517},"2026-08-21",55.685,55.025,55.45,0.38,2050588.471661,11522,55.4862,{"date":519,"open":520,"high":412,"low":471,"close":521,"change":274,"percent_change":275,"volume":522,"transactions":523,"vwap":524},"2026-08-20",55.09,55.07,3199582.150622,11762,55.236,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",54.27,55.38,54.175,55.08,1.41,2.63,2955346.728172,12079,55.169,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",53.72,54.1,53.64,53.67,0.34,0.64,1595227.105218,9600,53.9451,{"date":548,"open":549,"high":549,"low":550,"close":341,"change":551,"percent_change":484,"volume":552,"transactions":553,"vwap":554},"2026-08-17",53.6,53.3,-0.38,1382773.902026,8296,53.3918,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",54,54.01,53.57,53.71,0,1273926.345006,10464,53.7304,{"date":566,"open":567,"high":568,"low":569,"close":560,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",52.93,53.735,52.715,0.87,1.65,2276450.130238,14269,53.1902,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",52.585,52.8599,52.48,52.84,-0.08,-0.15,2129025.184359,13807,52.6603,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":244,"percent_change":542,"volume":592,"transactions":593,"vwap":594},"2026-08-11",52.53,53.03,52.51,52.92,1944941.622836,11165,52.8718,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",51.56,52.74,51.46,1.28,2.49,2016254.32126,14895,52.3697,{"date":606,"open":607,"high":608,"low":609,"close":599,"change":89,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",50.9,51.49,50.815,2.22,1306967.995464,9827,51.3664,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":581,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",50.245,50.37,49.97,50.34,-0.16,2055626.541906,13286,50.1811,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":581,"percent_change":620,"volume":630,"transactions":631,"vwap":632},"2026-08-05",51.08,51.12,50.2598,50.42,1563596.225206,8574,50.5123,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":176,"volume":640,"transactions":641,"vwap":642},"2026-08-04",49.88,50.515,49.69,50.5,0.5,2555541.557777,11788,50.2676,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",50.09,50.28,49.91,50,0.26,0.52,1461624.613346,13862,50.0608,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":168,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",49.49,49.79,49.03,49.74,0.24,1319006.413122,11185,49.5102,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":313,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",49.54,49.645,48.82,49.62,-1.19,3541981.700432,16518,49.2352,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",49.86,50.67,49.66,50.22,0.66,1.33,1927499.918231,11289,50.3212,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":570,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",49.02,49.67,48.955,49.56,1.79,2074369.642471,7718,49.506,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",48.53,48.97,48.41,48.69,0.55,1.14,1715586.737919,6994,48.7694,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":473,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",47.87,48.54,47.8672,48.14,1.52,1496097.812248,6633,48.2089,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":158,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",47.92,47.93,47.305,47.42,-0.88,1323511.193234,5986,47.538,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":620,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",48.35,48.395,47.805,47.84,-0.33,1407002.327995,8042,48.0293,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",47.72,48.025382,47.585,48,0.19,0.4,1591791.847957,8443,47.8872,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",47.62,48.0496,47.44,47.81,0.01,0.02,1305339.610341,6760,47.7221,{"date":759,"open":718,"high":760,"low":761,"close":762,"change":763,"percent_change":146,"volume":764,"transactions":765,"vwap":766},"2026-07-17",48.285,47.68,47.8,-0.09,1532951.679739,7959,47.8681,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":214,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",47.73,48.01,47.484161,47.89,0.82,1392504.177744,6010,47.7739,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",47.7,47.885,47.375,47.5,0.04,0.08,1107620.252492,5388,47.5678,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":551,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",47.39,47.71,47.3701,47.46,-0.79,1474558.467975,6335,47.493,{"date":799,"open":800,"high":801,"low":802,"close":731,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",47.64,47.96,47.56,0.45,0.95,1130626.943878,6466,47.8398,{"date":809,"open":810,"high":811,"low":812,"close":790,"change":813,"percent_change":193,"volume":814,"transactions":9,"vwap":790},"2026-07-10",47.61,47.695,47.19,0.06,811400,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":436,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",46.79,47.33,46.523,0.57,1331900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",47.255,47.34,46.871,47.060001,-0.4,-0.84,1553600,{"date":832,"open":833,"high":749,"low":812,"close":793,"change":820,"percent_change":834,"volume":835,"transactions":9,"vwap":793},"2026-07-07",47.38,1.22,1333600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":447,"volume":843,"transactions":9,"vwap":841},"2026-07-06",47.040001,47.098999,46.54,46.89,-0.11,901700,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",46.55,47.055,47,0.78,1.69,1104200,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":333,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-01",45.99,46.545,46.22,1.03,1339900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":732,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-30",46.0099983,46.15,45.7,45.75,-0.72,895900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":842,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-29",46.48,46.52,46.0029984,46.080002,-0.24,1210200,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":543,"percent_change":531,"volume":880,"transactions":9,"vwap":879},"2026-06-26",45.58,46.36,46.19,990900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",45.65,46.02,45.42,45.55,0.05,0.11,1321200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":514,"volume":897,"transactions":9,"vwap":895},"2026-06-24",45.14,45.77,45.07,45.5,0.17,763600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":754,"percent_change":783,"volume":904,"transactions":9,"vwap":903},"2026-06-23",45.22,45.476,45.049999,45.33,1357300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":813,"percent_change":193,"volume":911,"transactions":9,"vwap":910},"2026-06-22",45.15,45.44,45.040001,45.31,690000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":754,"percent_change":783,"volume":918,"transactions":9,"vwap":917},"2026-06-18",45.45,45.545,45.11,45.25,1088100,{"date":920,"open":921,"high":921,"low":892,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",46.35,45.23,-0.99,-2.14,1294200,{"date":927,"open":928,"high":929,"low":930,"close":856,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":856},"2026-06-16",46.85,46.935,46.175,-0.48,-1.03,880500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":107,"volume":941,"transactions":9,"vwap":939},"2026-06-15",46.83,46.97,46.6,46.7,0.41,819900,{"date":943,"open":861,"high":870,"low":944,"close":945,"change":946,"percent_change":233,"volume":947,"transactions":9,"vwap":945},"2026-06-12",45.635,46.29,0.42,946200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",45.17,45.97,44.89,45.87,0.84,1.87,1634500,{"date":958,"open":877,"high":959,"low":960,"close":961,"change":722,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-10",46.099998,45,45.029999,-1.92,1331000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":873,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-09",46.4,46.75,44.8,45.91,-0.52,1337700,{"date":973,"open":974,"high":870,"low":975,"close":862,"change":53,"percent_change":976,"volume":977,"transactions":9,"vwap":862},"2026-06-08",46.33,45.92,0.22,594100,{"date":979,"open":980,"high":981,"low":969,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",47.13,47.2,46.049999,-1.4,-2.95,762200,{"date":987,"open":751,"high":988,"low":989,"close":990,"change":436,"percent_change":820,"volume":991,"transactions":9,"vwap":990},"2026-06-04",47.69,47.21,47.45,903200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":385,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-03",47.23,47.258,46.66,47.18,-0.44,797700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":790,"change":794,"percent_change":1005,"volume":1006,"transactions":9,"vwap":790},"2026-06-02",47.79,47.85,47.31,-1.64,1170300,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",46.84,48.24,48.18,1.61,3.46,1124900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",46.16,46.625,46.055,46.57,1.64,3.65,779100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",44.68,45.145,44.36,44.93,0.37,0.83,954800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":896,"percent_change":514,"volume":1039,"transactions":9,"vwap":1038},"2026-05-27",44.54,44.92,44.52,44.56,945700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",44.46,44.61,44.16,44.39,0.21,0.48,768400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":570,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",43.82,44.27,44.18,2.01,687800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":194,"percent_change":364,"volume":1062,"transactions":9,"vwap":1061},"2026-05-21",42.83,43.315,42.49,43.31,595300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",42.71,43.075001,42.305,43.060001,0.503,1.18,738400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",42.67,42.87,42.47,42.557,-0.183,-0.43,693200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":660,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",42.6,42.88,42.41,42.74,0.56,656400,{"date":1090,"open":1085,"high":1074,"low":1091,"close":1092,"change":1093,"percent_change":38,"volume":1094,"transactions":9,"vwap":1092},"2026-05-15",42.26,42.5,-0.2,538200,{"date":1096,"open":1097,"high":1098,"low":1083,"close":1099,"change":505,"percent_change":763,"volume":1100,"transactions":9,"vwap":1099},"2026-05-14",42.81,42.89,42.7,625200,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1086,"change":1105,"percent_change":158,"volume":1106,"transactions":9,"vwap":1086},"2026-05-13",42.94,42.48,-0.18,585400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":222,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-12",43.09,42.485,42.92,-0.67,815200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":448,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-11",43.6,43.78,43.125,43.21,-0.94,837100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":376,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",43.080002,43.62,42.78,1.39,644200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":385,"percent_change":302,"volume":1135,"transactions":9,"vwap":1134},"2026-05-07",43.36,43.43,42.9,43.02,700800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1030,"volume":1142,"transactions":9,"vwap":1140},"2026-05-06",43.38,42.945,43.23,0.16,648600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":743,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",42.79,43.15,42.535,43.07,0.94,821300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1074,"change":784,"percent_change":742,"volume":1156,"transactions":9,"vwap":1074},"2026-05-04",42.64,43.040001,42.55,529400,{"date":1158,"open":1085,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",42.615,42.23,42.59,0.53,1.26,503000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",41.88,42.16,41.7,42.060001,0.15,0.36,542700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":437,"percent_change":1070,"volume":1180,"transactions":9,"vwap":1179},"2026-04-29",41.43,41.935,41.365,41.91,673600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":146,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-28",41.64,41.78,41.265,41.42,-0.46,504500,{"date":1190,"open":1191,"high":1167,"low":1191,"close":1192,"change":1193,"percent_change":1046,"volume":1194,"transactions":9,"vwap":1192},"2026-04-27",41.57,41.61,0.089,561800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":849,"volume":1202,"transactions":9,"vwap":1200},"2026-04-24",41.22,41.555,41.040001,41.521,0.321,492500,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":416,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-23",41.62,40.79,41.2,-1.86,847400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":244,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-22",42.14,42.24,41.79,41.98,0.43,923600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":447,"volume":1225,"transactions":9,"vwap":1223},"2026-04-21",42.11,42.37,41.755,41.8,-0.095,987100,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":375,"volume":1232,"transactions":9,"vwap":1230},"2026-04-20",41.74,41.99,41.895,0.135,601400,{"date":1234,"open":1235,"high":1167,"low":1236,"close":1237,"change":1087,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",41.53,41.51,41.76,1.36,917000,{"date":1241,"open":1242,"high":1243,"low":1199,"close":1207,"change":375,"percent_change":849,"volume":1244,"transactions":9,"vwap":1207},"2026-04-16",41.18,41.47,1774500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1046,"percent_change":650,"volume":1251,"transactions":9,"vwap":1250},"2026-04-15",40.75,41.044998,40.65,40.88,674200,{"date":1253,"open":1247,"high":1250,"low":1254,"close":1255,"change":53,"percent_change":194,"volume":1256,"transactions":9,"vwap":1255},"2026-04-14",40.56,40.67,608600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-13",39.61,40.57,0.93,2.35,529100,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":970,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-10",40.31,39.575,39.64,-1.29,755300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":732,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-09",40.33,40.34,39.825,40.16,-0.82,1028400,{"date":1280,"open":1250,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",40.99,40.4,40.49,0.651,1.63,609700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-07",39.95,40.12,39.67,39.839,-0.141,-0.35,830000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":245,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",39.82,40.075001,39.75,39.98,0.14,843700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":896,"percent_change":1216,"volume":1113,"transactions":9,"vwap":1309},"2026-04-02",39.22,40.029999,39.17,39.84,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1291,"change":742,"percent_change":1047,"volume":1315,"transactions":9,"vwap":1291},"2026-04-01",39.62,39.92,39.35,1248500,{"date":1317,"open":1318,"high":1291,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-31",39.049999,38.85,39.48,0.86,2.23,889000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":354,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",39.12,39.225,38.42,38.62,-0.34,568500,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-27",39.21,38.655,38.75,-0.68,-1.72,739600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":551,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-26",39.52,40.02,39.395,39.43,-0.95,601600,{"date":1349,"open":1298,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-25",40.07,39.315,39.81,0.28,0.71,678800,{"date":1357,"open":1358,"high":1268,"low":1359,"close":1360,"change":763,"percent_change":447,"volume":1361,"transactions":9,"vwap":1360},"2026-03-24",39.42,39.2,39.53,871700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1312,"change":514,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1312},"2026-03-23",39.68,40.040001,39.39,0.97,958200,{"date":1370,"open":1259,"high":1268,"low":1371,"close":1372,"change":551,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-20",39.060001,39.24,-0.96,1424400,{"date":1376,"open":1306,"high":1377,"low":1306,"close":1312,"change":213,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1312},"2026-03-19",39.89,0.51,568900,{"date":1381,"open":1291,"high":1382,"low":1383,"close":1358,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1358},"2026-03-18",39.805,39.4,-0.37,-0.93,557600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":151,"volume":1394,"transactions":9,"vwap":1392},"2026-03-17",39.78,40.11,39.735,39.79,0.29,642200,{"date":1396,"open":1397,"high":1268,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-16",39.37,39.3,39.5,0.3,0.77,1640400,{"date":1404,"open":1345,"high":1405,"low":1406,"close":1359,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1359},"2026-03-13",39.55,39.145,-0.1,-0.25,1133900,{"date":1411,"open":1412,"high":1413,"low":1398,"close":1398,"change":158,"percent_change":342,"volume":1414,"transactions":9,"vwap":1398},"2026-03-12",39.63,39.83,1173800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":213,"percent_change":1378,"volume":1421,"transactions":9,"vwap":1420},"2026-03-11",39.46,39.77,39.38,39.72,734300,{"date":1423,"open":1424,"high":1424,"low":1345,"close":1342,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1342},"2026-03-10",39.99,-0.55,-1.37,1395700,{"date":1429,"open":1352,"high":1390,"low":1398,"close":1350,"change":505,"percent_change":1407,"volume":1430,"transactions":9,"vwap":1350},"2026-03-09",1351100,{"date":1432,"open":1390,"high":1433,"low":1434,"close":1390,"change":301,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1390},"2026-03-06",40.215,39.7,-0.64,1441900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":274,"percent_change":275,"volume":1443,"transactions":9,"vwap":1442},"2026-03-05",40.41,40.745,40.158,40.37,1253900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-04",40.29,40.476,39.955,40.38,0.185,0.46,1087000,{"date":1454,"open":1290,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-03",40.36,39.44,40.195,-0.415,-1.02,1868500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":193,"percent_change":375,"volume":1467,"transactions":9,"vwap":1466},"2026-03-02",40.47,40.646,40.17,40.61,1461200,{"date":1469,"open":1465,"high":1470,"low":1471,"close":1470,"change":649,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-27",40.48,39.9,0.65,654600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":375,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-26",39.88,40.3,39.865,40.22,0.8,841100,{"date":1483,"open":1289,"high":1289,"low":1360,"close":1471,"change":274,"percent_change":173,"volume":1484,"transactions":9,"vwap":1471},"2026-02-25",934600,{"date":1486,"open":1312,"high":1343,"low":1342,"close":1487,"change":542,"percent_change":1321,"volume":1488,"transactions":9,"vwap":1487},"2026-02-24",39.91,963600,{"date":1490,"open":1491,"high":1491,"low":1383,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",40.26,39.57,-0.77,-1.91,575100,{"date":1497,"open":1498,"high":1499,"low":1350,"close":1274,"change":784,"percent_change":213,"volume":1500,"transactions":9,"vwap":1274},"2026-02-20",40.2,40.59,822900,{"date":1502,"open":1446,"high":1503,"low":1350,"close":1491,"change":505,"percent_change":1407,"volume":1504,"transactions":9,"vwap":1491},"2026-02-19",40.39,723800,{"date":1506,"open":1507,"high":1449,"low":1508,"close":1477,"change":1400,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1477},"2026-02-18",40.080002,39.905,0.75,1482900,{"date":1512,"open":1503,"high":1513,"low":1514,"close":1515,"change":301,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-17",40.525,39.56,40,-0.65,704400,{"date":1519,"open":1389,"high":1439,"low":1520,"close":1491,"change":639,"percent_change":1163,"volume":1521,"transactions":9,"vwap":1491},"2026-02-13",39.66,1088800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1112,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-12",40.42,40.66,39.54,39.76,-1.66,654500,{"date":1531,"open":1470,"high":1532,"low":1533,"close":1534,"change":888,"percent_change":436,"volume":1535,"transactions":9,"vwap":1534},"2026-02-11",40.565,40.099998,40.43,1090400,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",40.23,40.447,40.32,0.03,0.07,942600,{"date":1545,"open":1273,"high":1546,"low":1350,"close":1446,"change":1547,"percent_change":1294,"volume":1548,"transactions":9,"vwap":1446},"2026-02-09",40.405,-0.14,1266400,{"date":1550,"open":1420,"high":1551,"low":1552,"close":1534,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1534},"2026-02-06",40.45,39.65,1.05,2.67,1383400,{"date":1557,"open":1412,"high":1352,"low":1558,"close":1419,"change":732,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1419},"2026-02-05",39.285,-0.83,1575900,{"date":1562,"open":1563,"high":1564,"low":1326,"close":1565,"change":1566,"percent_change":691,"volume":1567,"transactions":9,"vwap":1565},"2026-02-04",39.16,39.815,39.71,0.7,1625200,{"date":1569,"open":1570,"high":1571,"low":1335,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-03",39.23,39.41,39.0099983,-0.59,-1.49,2350900,{"date":1577,"open":1334,"high":1578,"low":1308,"close":1579,"change":193,"percent_change":73,"volume":1580,"transactions":9,"vwap":1579},"2026-02-02",39.69,39.6,1688100,{"date":1582,"open":1583,"high":1514,"low":1584,"close":1585,"change":353,"percent_change":1105,"volume":1586,"transactions":9,"vwap":1585},"2026-01-30",39.45,39.055,39.47,1567000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1526,"change":582,"percent_change":551,"volume":1592,"transactions":9,"vwap":1526},"2026-01-29",39.86,40.049999,39.355,1321400,{"date":1594,"open":1377,"high":1595,"low":1596,"close":1578,"change":1407,"percent_change":1408,"volume":1597,"transactions":9,"vwap":1578},"2026-01-28",39.934,39.555,1223000,{"date":1599,"open":1290,"high":1290,"low":1552,"close":1392,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1392},"2026-01-27",-0.36,-0.9,1497100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1393,"percent_change":151,"volume":1609,"transactions":9,"vwap":1608},"2026-01-26",40.060001,40.18,39.925,40.15,1021000,{"date":1611,"open":1612,"high":1446,"low":1392,"close":1589,"change":620,"percent_change":828,"volume":1613,"transactions":9,"vwap":1589},"2026-01-23",40.13,1836400,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1343,"change":1393,"percent_change":151,"volume":1618,"transactions":9,"vwap":1343},"2026-01-22",39.85,40.126,1452400,{"date":1620,"open":1366,"high":1471,"low":1314,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",39.73,0.67,1.72,2033600,{"date":1626,"open":1314,"high":1526,"low":1572,"close":1371,"change":1425,"percent_change":46,"volume":1627,"transactions":9,"vwap":1371},"2026-01-20",1563300,{"date":1629,"open":1390,"high":1390,"low":1630,"close":1259,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1259},"2026-01-16",39.59,-0.53,-1.32,1786800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":255,"percent_change":582,"volume":1640,"transactions":9,"vwap":1639},"2026-01-15",40.25,40.325,39.945,40.14,1446300,{"date":1642,"open":1643,"high":1534,"low":1644,"close":1498,"change":813,"percent_change":1171,"volume":1645,"transactions":9,"vwap":1498},"2026-01-14",40.19,40.077999,1213100,{"date":1647,"open":1463,"high":1470,"low":1590,"close":1639,"change":1648,"percent_change":158,"volume":1649,"transactions":9,"vwap":1639},"2026-01-13",-0.17,1070000,{"date":1651,"open":1652,"high":1652,"low":1639,"close":1266,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1266},"2026-01-12",40.44,-0.12,-0.3,1032500,{"date":1657,"open":1260,"high":1255,"low":1658,"close":1534,"change":1542,"percent_change":896,"volume":1659,"transactions":9,"vwap":1534},"2026-01-09",40.235,1426300,{"date":1661,"open":1590,"high":1662,"low":1663,"close":1455,"change":1353,"percent_change":1566,"volume":1664,"transactions":9,"vwap":1455},"2026-01-08",40.475,39.97,1420000,{"date":1666,"open":1273,"high":1667,"low":1668,"close":1507,"change":1105,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1507},"2026-01-07",40.395,40.044998,-0.45,1223900,{"date":1672,"open":1673,"high":1674,"low":1487,"close":1491,"change":245,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1491},"2026-01-06",39.93,40.28,0.88,1376200,{"date":1678,"open":1352,"high":1590,"low":1291,"close":1487,"change":437,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1487},"2026-01-05",1.24,1345700,{"date":1682,"open":1405,"high":1514,"low":1683,"close":1358,"change":783,"percent_change":53,"volume":1684,"transactions":9,"vwap":1358},"2026-01-02",39.099998,1756000,{"date":1686,"open":1578,"high":1434,"low":1591,"close":1419,"change":394,"percent_change":416,"volume":1687,"transactions":9,"vwap":1419},"2025-12-31",829000,{"date":1689,"open":1418,"high":1690,"low":1291,"close":1578,"change":754,"percent_change":887,"volume":1691,"transactions":9,"vwap":1578},"2025-12-30",39.806,784800,{"date":1693,"open":1418,"high":1694,"low":1695,"close":1291,"change":1653,"percent_change":1654,"volume":1696,"transactions":9,"vwap":1291},"2025-12-29",39.87,39.615,841400,{"date":1698,"open":1418,"high":1392,"low":1412,"close":1392,"change":887,"percent_change":193,"volume":1699,"transactions":9,"vwap":1392},"2025-12-26",654800,{"date":1701,"open":1578,"high":1702,"low":1312,"close":1703,"change":783,"percent_change":53,"volume":1704,"transactions":9,"vwap":1703},"2025-12-24",39.836,39.74,274000,{"date":1706,"open":1389,"high":1476,"low":1707,"close":1434,"change":763,"percent_change":447,"volume":1708,"transactions":9,"vwap":1434},"2025-12-23",39.576,552700,{"date":1710,"open":1434,"high":1309,"low":1259,"close":1392,"change":649,"percent_change":680,"volume":1711,"transactions":9,"vwap":1392},"2025-12-22",650300,{"date":1713,"open":1314,"high":1291,"low":1314,"close":1360,"change":1714,"percent_change":136,"volume":1715,"transactions":9,"vwap":1360},"2025-12-19",0.23,743400,{"date":1717,"open":1492,"high":1312,"low":1359,"close":1398,"change":763,"percent_change":447,"volume":1718,"transactions":9,"vwap":1398},"2025-12-18",952900,{"date":1720,"open":1314,"high":1579,"low":1721,"close":1366,"change":1141,"percent_change":940,"volume":1722,"transactions":9,"vwap":1366},"2025-12-17",39.29,954200,{"date":1724,"open":1412,"high":1412,"low":1725,"close":1570,"change":38,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1570},"2025-12-16",39.070999,-1.18,784000,{"date":1729,"open":1476,"high":1377,"low":1730,"close":1434,"change":561,"percent_change":561,"volume":1731,"transactions":9,"vwap":1434},"2025-12-15",39.485,1473900,{"date":1733,"open":1390,"high":1498,"low":1734,"close":1434,"change":447,"percent_change":322,"volume":1735,"transactions":9,"vwap":1434},"2025-12-12",39.653,763700,{"date":1737,"open":1412,"high":1738,"low":1739,"close":1673,"change":1541,"percent_change":784,"volume":1740,"transactions":9,"vwap":1673},"2025-12-11",39.96,39.625,825700,{"date":1742,"open":1743,"high":1301,"low":1744,"close":1471,"change":680,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1471},"2025-12-10",39.32,39.224,1.68,878300,{"date":1748,"open":1334,"high":1749,"low":1750,"close":1372,"change":783,"percent_change":53,"volume":1751,"transactions":9,"vwap":1372},"2025-12-09",39.415,39.159,583300,{"date":1753,"open":1583,"high":1583,"low":1754,"close":1359,"change":1755,"percent_change":223,"volume":1756,"transactions":9,"vwap":1359},"2025-12-08",39.105,-0.22,890200,{"date":1758,"open":1398,"high":1578,"low":1744,"close":1358,"change":1171,"percent_change":514,"volume":1759,"transactions":9,"vwap":1358},"2025-12-05",610400,{"date":1761,"open":1743,"high":1762,"low":1308,"close":1763,"change":887,"percent_change":193,"volume":1764,"transactions":9,"vwap":1763},"2025-12-04",39.405,39.27,788900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1306,"change":1770,"percent_change":1070,"volume":1771,"transactions":9,"vwap":1306},"2025-12-03",38.89,39.256,38.81,0.456,654100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":763,"volume":1779,"transactions":9,"vwap":1777},"2025-12-02",38.9,38.93,38.6,38.764,-0.036,680100,{"date":1781,"open":1782,"high":1318,"low":1783,"close":1784,"change":275,"percent_change":67,"volume":1785,"transactions":9,"vwap":1784},"2025-12-01",38.69,38.645,38.8,602400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1400,"percent_change":849,"volume":1792,"transactions":9,"vwap":1791},"2025-11-28",38.65,38.928,38.58,38.82,203400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":896,"percent_change":425,"volume":1799,"transactions":9,"vwap":1798},"2025-11-26",38.43,38.71,38.38,38.52,582400,{"date":1801,"open":1802,"high":1795,"low":1803,"close":1804,"change":1162,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-25",37.89,37.875,38.35,1.4,886300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1393,"percent_change":1401,"volume":1813,"transactions":9,"vwap":1812},"2025-11-24",37.74,37.98,37.46,37.82,565100,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":849,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-21",36.91,37.77,37.53,2.12,1512500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":395,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-20",37.66,37.8,36.735,36.75,-1.53,945100,{"date":1830,"open":1818,"high":1831,"low":1832,"close":1833,"change":494,"percent_change":96,"volume":1834,"transactions":9,"vwap":1833},"2025-11-19",37.555,37.165,37.32,866700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":53,"percent_change":436,"volume":1841,"transactions":9,"vwap":1840},"2025-11-18",37.38,37.785,37.25,37.6,737000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":292,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-17",38.18,38.19,37.39,37.5,-2.09,616300,{"date":1851,"open":1852,"high":1798,"low":1853,"close":1854,"change":561,"percent_change":561,"volume":1855,"transactions":9,"vwap":1854},"2025-11-14",38.11,37.942,38.3,966700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1854,"change":1408,"percent_change":1516,"volume":1861,"transactions":9,"vwap":1854},"2025-11-13",38.57,38.78,38.22,766400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":213,"percent_change":650,"volume":1868,"transactions":9,"vwap":1867},"2025-11-12",38.44,38.7,38.39,38.55,860500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1804,"change":946,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1804},"2025-11-11",38.040001,38.484,38.029999,1.11,730800,{"date":1877,"open":1878,"high":1879,"low":1840,"close":1880,"change":887,"percent_change":193,"volume":1881,"transactions":9,"vwap":1880},"2025-11-10",38.060001,38.09,37.93,693600,{"date":1883,"open":1884,"high":1885,"low":1846,"close":1885,"change":1216,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-07",37.43,37.88,1.15,1124700,{"date":1889,"open":1817,"high":1890,"low":1891,"close":1892,"change":301,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-06",37.85,37.29,37.45,-0.69,1045500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":649,"percent_change":141,"volume":1901,"transactions":9,"vwap":1900},"2025-11-05",37.4,37.865,37.33,37.71,1037100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1892,"change":1079,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1892},"2025-11-04",37.55,37.67,37.31,-1.14,1112700,{"date":1910,"open":1802,"high":1802,"low":1911,"close":1885,"change":813,"percent_change":1141,"volume":1912,"transactions":9,"vwap":1885},"2025-11-03",37.3,1060000,{"date":1914,"open":1915,"high":1880,"low":1818,"close":1812,"change":245,"percent_change":1261,"volume":1916,"transactions":9,"vwap":1812},"2025-10-31",37.58,1526000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":385,"percent_change":223,"volume":1923,"transactions":9,"vwap":1922},"2025-10-30",37.37,37.905,37.34,37.47,1660900,{"date":1925,"open":1871,"high":1871,"low":1926,"close":1927,"change":1294,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-29",37.547,37.68,-0.92,2041600,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1873,"change":1600,"percent_change":1120,"volume":1934,"transactions":9,"vwap":1873},"2025-10-28",38.26,37.92,996100,{"date":1936,"open":1932,"high":1937,"low":1938,"close":1866,"change":73,"percent_change":570,"volume":1939,"transactions":9,"vwap":1866},"2025-10-27",38.535,38.145,1501500,{"date":1941,"open":1942,"high":1932,"low":1871,"close":1878,"change":67,"percent_change":354,"volume":1943,"transactions":9,"vwap":1878},"2025-10-24",38.24,643300,{"date":1945,"open":1852,"high":1946,"low":1947,"close":1852,"change":213,"percent_change":1162,"volume":1948,"transactions":9,"vwap":1852},"2025-10-23",38.185,37.91,2118100,{"date":1950,"open":1951,"high":1952,"low":1809,"close":1947,"change":1547,"percent_change":1384,"volume":1953,"transactions":9,"vwap":1947},"2025-10-22",38.080002,38.105,1597000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1216,"percent_change":702,"volume":1722,"transactions":9,"vwap":1959},"2025-10-21",37.62,38.16,37.584,38.049999,{"date":1961,"open":1899,"high":1962,"low":1911,"close":1956,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1956},"2025-10-20",37.667,0.528,1.42,1482700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":73,"volume":1973,"transactions":9,"vwap":1971},"2025-10-17",36.89,37.17,36.85,37.091999,0.122,736100,{"date":1975,"open":1922,"high":1976,"low":1977,"close":1978,"change":301,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-16",37.49,36.77,36.97,-0.7,972100,{"date":1982,"open":1811,"high":1983,"low":1984,"close":1985,"change":274,"percent_change":173,"volume":1986,"transactions":9,"vwap":1985},"2025-10-15",37.57,36.94,37.23,930000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-14",36.68,37.42,36.61,37.24,0.224,0.61,734100,{"date":1997,"open":1816,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-13",37.07,36.76,37.015999,0.438,1.2,734400,{"date":2005,"open":1823,"high":1823,"low":26,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-10",36.578,-1.032,-2.74,1892600,{"date":2011,"open":1879,"high":1879,"low":2012,"close":2013,"change":551,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-09",37.545,37.61,-1,702800,{"date":2017,"open":1810,"high":2018,"low":2019,"close":2020,"change":896,"percent_change":803,"volume":2021,"transactions":9,"vwap":2020},"2025-10-08",38,37.734,37.99,894600,{"date":2023,"open":2024,"high":2024,"low":2013,"close":1812,"change":2025,"percent_change":1573,"volume":2026,"transactions":9,"vwap":1812},"2025-10-07",38.15,-0.223,1591100,{"date":2028,"open":2029,"high":1860,"low":1898,"close":2030,"change":2031,"percent_change":1451,"volume":2032,"transactions":9,"vwap":2030},"2025-10-06",38.07,38.042999,0.173,747200,{"date":2034,"open":1885,"high":2035,"low":2036,"close":2037,"change":887,"percent_change":193,"volume":2038,"transactions":9,"vwap":2037},"2025-10-03",38.14,37.855,37.87,463400,{"date":2040,"open":1824,"high":1880,"low":2041,"close":1812,"change":784,"percent_change":1046,"volume":2042,"transactions":9,"vwap":1812},"2025-10-02",37.585,789300,{"date":2044,"open":1892,"high":2045,"low":2046,"close":1809,"change":660,"percent_change":543,"volume":2047,"transactions":9,"vwap":1809},"2025-10-01",37.79,37.36,699800,{"date":2049,"open":1983,"high":1905,"low":1899,"close":1847,"change":1547,"percent_change":1384,"volume":2050,"transactions":9,"vwap":1847},"2025-09-30",673900,{"date":2052,"open":2037,"high":2037,"low":1831,"close":2053,"change":2054,"percent_change":494,"volume":2055,"transactions":9,"vwap":2053},"2025-09-29",37.64,-0.105,645700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":23,"volume":2063,"transactions":9,"vwap":2061},"2025-09-26",37.44,37.775,37.35,37.745,0.445,1741200,{"date":2065,"open":2058,"high":1922,"low":2066,"close":1911,"change":222,"percent_change":1493,"volume":2067,"transactions":9,"vwap":1911},"2025-09-25",37.16,815300,{"date":2069,"open":1840,"high":2070,"low":2071,"close":2072,"change":888,"percent_change":1393,"volume":2073,"transactions":9,"vwap":2072},"2025-09-24",37.725,37.54,37.59,1392300,{"date":2075,"open":2071,"high":2076,"low":1990,"close":2077,"change":813,"percent_change":1141,"volume":2078,"transactions":9,"vwap":2077},"2025-09-23",37.81,37.48,1084000,{"date":2080,"open":1837,"high":2081,"low":2082,"close":1990,"change":173,"percent_change":581,"volume":2083,"transactions":9,"vwap":1990},"2025-09-22",37.516,37.2,670900,{"date":2085,"open":2086,"high":2086,"low":2060,"close":1892,"change":2025,"percent_change":1573,"volume":2087,"transactions":9,"vwap":1892},"2025-09-19",37.72,650800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":514,"volume":2095,"transactions":9,"vwap":2093},"2025-09-18",37.7,37.75,37.515,37.673,0.143,1310000,{"date":2097,"open":1990,"high":2098,"low":2099,"close":1818,"change":1141,"percent_change":1216,"volume":2100,"transactions":9,"vwap":1818},"2025-09-17",37.985,37.245,1525500,{"date":2102,"open":1906,"high":2103,"low":2104,"close":1919,"change":1542,"percent_change":742,"volume":2105,"transactions":9,"vwap":1919},"2025-09-16",37.477,37.15,638300,{"date":2107,"open":1818,"high":1818,"low":2108,"close":1911,"change":1093,"percent_change":1631,"volume":2109,"transactions":9,"vwap":1911},"2025-09-15",37.215,829400,{"date":2111,"open":2037,"high":2037,"low":2077,"close":1847,"change":1330,"percent_change":1601,"volume":2112,"transactions":9,"vwap":1847},"2025-09-12",686000,{"date":2114,"open":1904,"high":1947,"low":1976,"close":2115,"change":1216,"percent_change":1886,"volume":2116,"transactions":9,"vwap":2115},"2025-09-11",37.84,1513700,{"date":2118,"open":1922,"high":2119,"low":2120,"close":2121,"change":274,"percent_change":173,"volume":2122,"transactions":9,"vwap":2121},"2025-09-10",37.52,37.049999,37.41,721900,{"date":2124,"open":2125,"high":1840,"low":2126,"close":1990,"change":2127,"percent_change":1653,"volume":2128,"transactions":9,"vwap":1990},"2025-09-09",37.56,37.415,-0.045,909700,{"date":2130,"open":1847,"high":1847,"low":2120,"close":2131,"change":2132,"percent_change":112,"volume":2133,"transactions":9,"vwap":2131},"2025-09-08",37.465,-0.145,648500,{"date":2135,"open":2013,"high":1802,"low":1897,"close":2013,"change":784,"percent_change":1046,"volume":2136,"transactions":9,"vwap":2013},"2025-09-05",714000,{"date":2138,"open":1833,"high":2139,"low":2140,"close":1818,"change":213,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1818},"2025-09-04",37.535,37.09,0.54,559300,{"date":2144,"open":2077,"high":2145,"low":2146,"close":1899,"change":385,"percent_change":223,"volume":2147,"transactions":9,"vwap":1899},"2025-09-03",37.78,37.205,1082700,{"date":2149,"open":1985,"high":2150,"low":1969,"close":2071,"change":1046,"percent_change":1087,"volume":2151,"transactions":9,"vwap":2071},"2025-09-02",37.575,968100,{"date":2153,"open":2154,"high":2155,"low":2154,"close":1899,"change":1302,"percent_change":514,"volume":2156,"transactions":9,"vwap":1899},"2025-08-29",37.12,37.451,1056400,{"date":2158,"open":2154,"high":1985,"low":2159,"close":2160,"change":1171,"percent_change":743,"volume":1715,"transactions":9,"vwap":2160},"2025-08-28",36.905,37.19,{"date":2162,"open":2163,"high":1998,"low":2163,"close":2164,"change":1353,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-27",36.7,37.040001,0.76,723300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1999,"change":2172,"percent_change":312,"volume":2173,"transactions":9,"vwap":1999},"2025-08-26",36.78,36.93,36.705,-0.119,681800,{"date":2175,"open":2176,"high":1978,"low":2177,"close":2178,"change":842,"percent_change":1654,"volume":2179,"transactions":9,"vwap":2178},"2025-08-25",36.95,36.79,36.879,613300,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-22",36.16,37.057999,36.989,0.999,2.78,808800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":505,"percent_change":842,"volume":2194,"transactions":9,"vwap":2193},"2025-08-21",35.91,36.080002,35.81,35.99,682500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":255,"percent_change":1648,"volume":2201,"transactions":9,"vwap":2200},"2025-08-20",36.07,36.18,35.86,36.029999,584200,{"date":2203,"open":2197,"high":2204,"low":2205,"close":2206,"change":813,"percent_change":896,"volume":2207,"transactions":9,"vwap":2206},"2025-08-19",36.34,35.975,36.09,909200,{"date":2209,"open":2191,"high":2210,"low":2211,"close":2200,"change":173,"percent_change":581,"volume":2212,"transactions":9,"vwap":2200},"2025-08-18",36.19,35.97,798700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":73,"percent_change":233,"volume":2219,"transactions":9,"vwap":2218},"2025-08-15",36.02,36.24,35.945,36.060001,598800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":873,"percent_change":1112,"volume":2226,"transactions":9,"vwap":2225},"2025-08-14",35.58,35.77,35.4,35.73,832800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2211,"change":426,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2211},"2025-08-13",35.32,35.98,35.27,2.25,924700,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":1401,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-12",34.55,35.19,35.18,2.24,850100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":494,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-11",34.76,34.99,34.38,34.41,-0.81,849900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":436,"percent_change":849,"volume":2255,"transactions":9,"vwap":2254},"2025-08-08",34.6,34.74,34.46,34.69,1161200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":842,"percent_change":312,"volume":2262,"transactions":9,"vwap":2261},"2025-08-07",34.68,34.815,34.284,34.42,1329200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":873,"percent_change":1893,"volume":2269,"transactions":9,"vwap":2268},"2025-08-06",34.85,34.86,34.49,34.53,1545600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1542,"percent_change":213,"volume":2276,"transactions":9,"vwap":2275},"2025-08-05",34.78,34.81,34.48,34.77,1561500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":245,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-04",34.44,34.7,34.439,1.02,863400,{"date":2285,"open":2286,"high":2251,"low":2287,"close":2288,"change":828,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-01",34.56,34.11,34.35,-1.15,930200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-31",35.28,35.36,34.66,34.75,-0.85,-2.39,1417400,{"date":2301,"open":2199,"high":2302,"low":2303,"close":2304,"change":301,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",35.885,35.42,35.6,-0.73,1777100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2199,"change":2312,"percent_change":394,"volume":2313,"transactions":9,"vwap":2199},"2025-07-29",35.89,36,35.78,-0.112,1074500,{"date":2315,"open":2193,"high":2316,"low":2317,"close":2318,"change":1972,"percent_change":542,"volume":2319,"transactions":9,"vwap":2318},"2025-07-28",36.105,35.88,35.972,806200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":742,"percent_change":1162,"volume":2326,"transactions":9,"vwap":2325},"2025-07-25",35.87,35.9,35.63,35.85,770900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1669,"percent_change":60,"volume":2333,"transactions":9,"vwap":2332},"2025-07-24",35.92,35.95,35.62,35.66,1102400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":639,"percent_change":1805,"volume":2340,"transactions":9,"vwap":2339},"2025-07-23",35.84,36.115,35.7,36.11,664500,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":1994,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-22",35.23,35.67,35.61,1.74,1059700,{"date":2349,"open":2238,"high":2350,"low":2351,"close":2352,"change":581,"percent_change":447,"volume":2353,"transactions":9,"vwap":2352},"2025-07-21",35.24,34.965,35,4093600,{"date":2355,"open":2224,"high":2224,"low":2356,"close":2357,"change":1648,"percent_change":931,"volume":2358,"transactions":9,"vwap":2357},"2025-07-18",34.988,35.080002,1937400,{"date":2360,"open":2237,"high":2231,"low":2361,"close":2362,"change":1541,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-17",35.040001,35.25,0.09,1969900,{"date":2366,"open":2343,"high":2367,"low":2368,"close":2369,"change":1541,"percent_change":2363,"volume":2370,"transactions":9,"vwap":2369},"2025-07-16",35.325,34.87,35.22,1115700,{"date":2372,"open":2322,"high":2190,"low":2373,"close":2237,"change":1573,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2237},"2025-07-15",35.175,-1.65,1060700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2311,"change":255,"percent_change":1648,"volume":2381,"transactions":9,"vwap":2311},"2025-07-14",35.8,35.82,35.56,1214200,{"date":2383,"open":2200,"high":2200,"low":2384,"close":2336,"change":394,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2336},"2025-07-11",35.76,-0.86,862800,{"date":2388,"open":2329,"high":2389,"low":2223,"close":2390,"change":117,"percent_change":1321,"volume":2391,"transactions":9,"vwap":2390},"2025-07-10",36.3,36.15,886000,{"date":2393,"open":2192,"high":2394,"low":2395,"close":2336,"change":813,"percent_change":896,"volume":2396,"transactions":9,"vwap":2336},"2025-07-09",35.905,35.615,958100,{"date":2398,"open":2399,"high":2329,"low":2400,"close":2311,"change":743,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2311},"2025-07-08",35.48,35.462,1.13,1043500,{"date":2404,"open":2332,"high":2225,"low":2405,"close":2406,"change":112,"percent_change":265,"volume":2407,"transactions":9,"vwap":2406},"2025-07-07",35.143,35.38,1315000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2223,"change":53,"percent_change":1353,"volume":2413,"transactions":9,"vwap":2223},"2025-07-03",35.74,35.94,35.735,894900,{"date":2415,"open":2410,"high":2223,"low":2416,"close":2344,"change":1330,"percent_change":1120,"volume":2417,"transactions":9,"vwap":2344},"2025-07-02",35.395,958600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":680,"percent_change":955,"volume":2424,"transactions":9,"vwap":2423},"2025-07-01",35.35,36.22,35.331,36.0099983,1871700,{"date":2426,"open":2420,"high":2406,"low":2343,"close":2420,"change":754,"percent_change":813,"volume":2427,"transactions":9,"vwap":2420},"2025-06-30",909800,{"date":2429,"open":2293,"high":2430,"low":2431,"close":2432,"change":1302,"percent_change":743,"volume":2433,"transactions":9,"vwap":2432},"2025-06-27",35.45,35.105,35.33,1034000,{"date":2435,"open":2244,"high":2436,"low":2244,"close":2237,"change":375,"percent_change":233,"volume":2437,"transactions":9,"vwap":2237},"2025-06-26",35.284,857700,{"date":2439,"open":2440,"high":2440,"low":2273,"close":2368,"change":494,"percent_change":292,"volume":2441,"transactions":9,"vwap":2368},"2025-06-25",35.11,1254300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":660,"percent_change":141,"volume":2448,"transactions":9,"vwap":2447},"2025-06-24",35.02,35.195,34.94,35.15,839400,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":1653,"percent_change":1330,"volume":2454,"transactions":9,"vwap":2453},"2025-06-23",35.115,34.63,34.91,907500,{"date":2456,"open":2238,"high":2238,"low":2457,"close":2458,"change":1542,"percent_change":213,"volume":2459,"transactions":9,"vwap":2458},"2025-06-20",34.89,35.029999,1603400,{"date":2461,"open":2462,"high":2369,"low":2463,"close":2464,"change":67,"percent_change":1547,"volume":2465,"transactions":9,"vwap":2464},"2025-06-18",35.049999,34.88,34.96,1048200,{"date":2467,"open":2294,"high":2468,"low":2351,"close":2469,"change":732,"percent_change":1385,"volume":2470,"transactions":9,"vwap":2469},"2025-06-17",35.545,35.0099983,791000,{"date":2472,"open":2369,"high":2473,"low":2474,"close":2475,"change":436,"percent_change":1401,"volume":2476,"transactions":9,"vwap":2475},"2025-06-16",35.37,35.141,35.34,534000,{"date":2478,"open":2447,"high":2479,"low":2480,"close":2481,"change":447,"percent_change":1516,"volume":2482,"transactions":9,"vwap":2481},"2025-06-13",35.3,34.95,35.07,770300,{"date":2484,"open":2266,"high":2479,"low":2273,"close":2479,"change":649,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2479},"2025-06-12",0.74,1076400,{"date":2488,"open":2362,"high":2489,"low":2266,"close":2361,"change":275,"percent_change":255,"volume":2490,"transactions":9,"vwap":2361},"2025-06-11",35.26,838200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":436,"percent_change":849,"volume":2497,"transactions":9,"vwap":2496},"2025-06-10",34.9,35.185,34.84,35.060001,1777000,{"date":2499,"open":2275,"high":2351,"low":2500,"close":2501,"change":53,"percent_change":1393,"volume":2502,"transactions":9,"vwap":2501},"2025-06-09",34.676,34.79,673800,{"date":2504,"open":2505,"high":2296,"low":2506,"close":2254,"change":649,"percent_change":2165,"volume":2507,"transactions":9,"vwap":2254},"2025-06-06",34.64,34.58,730200,{"date":2509,"open":2510,"high":2254,"low":2511,"close":2512,"change":67,"percent_change":582,"volume":2513,"transactions":9,"vwap":2512},"2025-06-05",34.57,34.33,34.43,1371400,{"date":2515,"open":2510,"high":2296,"low":2274,"close":2274,"change":173,"percent_change":763,"volume":2516,"transactions":9,"vwap":2274},"2025-06-04",701700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1047,"percent_change":531,"volume":2523,"transactions":9,"vwap":2522},"2025-06-03",33.99,34.555,33.82,34.51,614700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":1302,"percent_change":940,"volume":1100,"transactions":9,"vwap":2527},"2025-06-02",34,34.029999,33.61,{"date":2530,"open":2531,"high":2526,"low":2528,"close":2532,"change":67,"percent_change":582,"volume":2533,"transactions":9,"vwap":2532},"2025-05-30",33.73,33.89,588500,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":1141,"percent_change":333,"volume":2539,"transactions":9,"vwap":2538},"2025-05-29",34.040001,33.66,33.94,1353300,{"date":2541,"open":2542,"high":2543,"low":2531,"close":2544,"change":1600,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-28",34.18,34.21,33.78,-1.05,831900,{"date":2548,"open":2526,"high":2549,"low":2550,"close":2551,"change":1378,"percent_change":712,"volume":2552,"transactions":9,"vwap":2551},"2025-05-27",34.17,33.786,34.14,624500,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":354,"percent_change":112,"volume":2558,"transactions":9,"vwap":2557},"2025-05-23",33.34,33.72,33.63,852500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2561,"change":1648,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2561},"2025-05-22",33.76,33.95,33.51,-0.5,1722400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1112,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-05-21",34.37,34.505,33.909,33.93,-1.94,807000,{"date":2575,"open":2295,"high":2576,"low":2274,"close":2251,"change":620,"percent_change":1187,"volume":2577,"transactions":9,"vwap":2251},"2025-05-20",34.8,924100,{"date":2579,"open":2522,"high":2275,"low":2279,"close":2243,"change":581,"percent_change":447,"volume":2580,"transactions":9,"vwap":2243},"2025-05-19",1139900,{"date":2582,"open":2583,"high":2495,"low":2261,"close":2495,"change":375,"percent_change":1261,"volume":2584,"transactions":9,"vwap":2495},"2025-05-16",34.54,1014200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2588,"change":213,"percent_change":364,"volume":2590,"transactions":9,"vwap":2588},"2025-05-15",34.22,34.52,33.98,1331400,{"date":2592,"open":2593,"high":2275,"low":2594,"close":2595,"change":998,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-14",34.72,34.285,34.32,-1.27,1278200,{"date":2599,"open":2505,"high":2600,"low":2522,"close":2243,"change":168,"percent_change":245,"volume":2601,"transactions":9,"vwap":2243},"2025-05-13",34.93,1484800,{"date":2603,"open":2267,"high":2463,"low":2604,"close":2505,"change":1679,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2505},"2025-05-12",34.34,3.71,938600,{"date":2608,"open":2557,"high":2609,"low":2610,"close":2611,"change":842,"percent_change":732,"volume":2612,"transactions":9,"vwap":2611},"2025-05-09",33.655,33.346,33.4,872400,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2563,"change":803,"percent_change":1238,"volume":2617,"transactions":9,"vwap":2563},"2025-05-08",33.22,33.8,810500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":244,"percent_change":701,"volume":2624,"transactions":9,"vwap":2623},"2025-05-07",33.02,33.125,32.77,33.060001,658800,{"date":2626,"open":2623,"high":2627,"low":2628,"close":2629,"change":551,"percent_change":1907,"volume":2630,"transactions":9,"vwap":2629},"2025-05-06",33.21,32.825,32.88,774700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2633,"change":1093,"percent_change":313,"volume":2636,"transactions":9,"vwap":2633},"2025-05-05",33.26,33.46,33.18,772300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2634,"change":376,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2634},"2025-05-02",33.33,33.49,33.13,1.83,749900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":255,"percent_change":1105,"volume":2650,"transactions":9,"vwap":2649},"2025-05-01",32.96,33.215,32.79,32.86,840600,{"date":2652,"open":2653,"high":2654,"low":179,"close":2655,"change":1547,"percent_change":158,"volume":2656,"transactions":9,"vwap":2655},"2025-04-30",32.71,33,32.92,1165000,{"date":2658,"open":2659,"high":2660,"low":2653,"close":2623,"change":53,"percent_change":1400,"volume":2661,"transactions":9,"vwap":2623},"2025-04-29",32.8,33.2,1380200,{"date":183,"open":2663,"high":2664,"low":2665,"close":2646,"change":193,"percent_change":743,"volume":2666,"transactions":9,"vwap":2646},32.83,33.115,32.665,966800]