[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PVAL":3,"homepage-market-summary":30,"stock-historical-PVAL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PVAL","2026-10-06",{"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},"Putnam Focused Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},0.7165,0.3828,"Quarterly",{"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},53.43,53.29,53.495,53.245,53.16,0.27,0.51,1346202.670464,54.6997,41.58,1515261.5136033625,90.3,1347,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":23,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},35.85,1265035,461737939.914444,46.42,"2025-04-24",[183,186,196,206,217,226,235,245,254,265,274,285,296,305,315,324,334,345,355,366,375,385,395,406,414,424,431,440,449,458,468,478,486,493,501,512,519,527,535,545,554,560,567,577,585,593,601,611,618,627,637,645,655,666,676,685,692,702,711,720,728,736,742,751,758,766,772,779,785,791,797,802,810,818,824,829,833,839,844,849,857,865,874,880,888,896,903,911,917,923,929,934,939,945,950,957,964,972,979,985,992,999,1006,1011,1019,1027,1033,1039,1046,1052,1059,1066,1073,1080,1085,1093,1099,1105,1111,1117,1123,1129,1138,1146,1154,1160,1168,1175,1182,1189,1195,1204,1212,1219,1226,1233,1241,1246,1255,1261,1270,1276,1283,1289,1295,1301,1307,1313,1320,1328,1335,1343,1349,1356,1362,1366,1373,1378,1382,1388,1393,1397,1403,1410,1417,1422,1426,1432,1437,1442,1448,1455,1463,1469,1476,1483,1489,1495,1500,1508,1514,1519,1524,1528,1532,1537,1544,1549,1554,1557,1564,1572,1577,1582,1588,1593,1597,1604,1610,1615,1622,1629,1636,1640,1645,1652,1659,1666,1672,1677,1683,1689,1696,1701,1708,1716,1725,1732,1738,1745,1752,1758,1764,1771,1778,1783,1790,1797,1803,1809,1817,1822,1827,1831,1837,1844,1849,1854,1857,1862,1866,1872,1879,1886,1893,1897,1903,1911,1918,1924,1930,1935,1938,1943,1947,1953,1959,1963,1970,1975,1978,1983,1987,1993,1998,2002,2009,2014,2020,2027,2034,2040,2046,2052,2057,2062,2068,2072,2076,2082,2088,2094,2101,2108,2113,2120,2124,2130,2136,2142,2148,2155,2163,2169,2176,2183,2191,2198,2205,2213,2218,2223,2228,2234,2240,2247,2252,2256,2261,2267,2273,2279,2285,2290,2295,2299,2305,2309,2312,2319,2324,2331,2339,2347,2354,2361,2368,2374,2379,2384,2391,2398,2404,2410,2413,2420,2427,2433,2440,2446,2452,2457,2462,2469,2475,2482,2490,2497,2502,2507,2513,2521,2525,2533,2540,2547,2554,2560,2567,2573,2579,2586,2593,2600,2607],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},7033,53.4194,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",52.8,53.325,52.76,0.38,0.72,1220628.147602,7285,53.1216,{"date":197,"open":190,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",52.85,52.5033,52.78,0.17,0.32,1754800.287497,8075,52.7326,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",52.62,52.75,52.29,52.61,-0.01,-0.02,2518492.939501,10723,52.5486,{"date":218,"open":219,"high":220,"low":208,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",52.98,53.14,-0.35,-0.66,3089702.617768,10409,53.0041,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":111,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",53.07,52.72,52.97,-0.32,1327343.31063,8211,52.8743,{"date":236,"open":237,"high":238,"low":239,"close":220,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",53.3,53.38,53.0525,-0.34,-0.64,1190966.467356,6495,53.2022,{"date":246,"open":220,"high":247,"low":248,"close":249,"change":126,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",53.55,52.96,53.48,0.89,1048491.853871,6863,53.3279,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",53.13,53.17,52.91,53.01,-0.11,-0.21,2090551.311667,7356,53.0577,{"date":266,"open":267,"high":238,"low":268,"close":269,"change":231,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",53.31,53.065,53.12,-0.6,1323992.345944,6979,53.2009,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",53.86,53.89,53.35,53.44,-0.29,-0.54,2551825.208479,8235,53.5016,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",53.77,53.9,53.465,53.73,0.28,0.52,1101921.285046,6922,53.7129,{"date":297,"open":247,"high":298,"low":299,"close":300,"change":261,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",53.575,53.33,53.45,-0.39,1556612.798972,6232,53.4446,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":126,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",53.68,53.705,53.4,53.66,0.88,1307122.423334,7560,53.6227,{"date":316,"open":317,"high":317,"low":258,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",53.72,53.19,-0.52,-0.97,1500434.561585,8638,53.3823,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",53.88,53.54,53.71,-0.14,-0.26,1606161.832964,9204,53.6792,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",53.82,54.05,53.7,53.85,-0.04,-0.07,2467727.318307,11766,53.8622,{"date":346,"open":347,"high":348,"low":349,"close":277,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",53.97,54.06,53.755,0.37,0.69,1018703.845161,6709,53.9064,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",53.5,53.6055,53.32,53.52,-0.15,-0.28,1984962.68791,8905,53.5081,{"date":367,"open":336,"high":336,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",53.6265,53.67,-0.24,-0.45,1426406.90681,8556,53.7321,{"date":376,"open":377,"high":378,"low":326,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",54,54.15,53.91,-0.23,-0.42,1637908.771365,10239,54.0372,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":280,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",54.28,54.2999,54.075,54.14,-0.53,1386458.680234,7571,54.1632,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",54.22,54.56,54.095,54.43,0.42,0.78,1213486.955115,6308,54.435,{"date":407,"open":288,"high":408,"low":409,"close":107,"change":410,"percent_change":350,"volume":411,"transactions":412,"vwap":413},"2026-09-02",54.125,53.855,0.2,1541336.498366,10020,54.0121,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":221,"volume":421,"transactions":422,"vwap":423},"2026-09-01",53.95,54.34,53.734,53.81,-0.19,2140723.071788,11027,53.892,{"date":425,"open":426,"high":426,"low":427,"close":377,"change":280,"percent_change":391,"volume":428,"transactions":429,"vwap":430},"2026-08-31",54.25,53.9148,1334661.68125,7597,54.0167,{"date":432,"open":387,"high":433,"low":434,"close":435,"change":82,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",54.52,54.1966,54.29,0.26,1711149.100574,9057,54.3421,{"date":441,"open":442,"high":442,"low":443,"close":378,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",54.42,54.09,-0.37,-0.68,1298521.452704,8284,54.2078,{"date":450,"open":451,"high":452,"low":453,"close":433,"change":151,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",54.38,54.63,54.355,0.07,1100047.724775,5598,54.5313,{"date":459,"open":460,"high":461,"low":462,"close":460,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",54.48,54.55,54.26,0.05,0.09,1102001.415919,6113,54.4608,{"date":469,"open":470,"high":471,"low":472,"close":400,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",54.31,54.46,54.2,0.16,0.29,967603.905164,5729,54.3686,{"date":479,"open":480,"high":481,"low":408,"close":482,"change":350,"percent_change":351,"volume":483,"transactions":484,"vwap":485},"2026-08-21",54.19,54.3297,54.27,1468523.704217,8003,54.237,{"date":487,"open":426,"high":488,"low":339,"close":288,"change":319,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",54.3492,-0.96,2004814.577585,12091,54.1128,{"date":494,"open":495,"high":25,"low":496,"close":442,"change":497,"percent_change":136,"volume":498,"transactions":499,"vwap":500},"2026-08-19",54.5,54.33,0.25,1711285.237762,6341,54.4857,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",54.24,54.35,54.1399,54.17,-0.03,-0.06,1563466.264354,7655,54.2559,{"date":513,"open":460,"high":433,"low":506,"close":472,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",-0.38,-0.7,1146685.877522,7421,54.3211,{"date":520,"open":521,"high":522,"low":504,"close":523,"change":473,"percent_change":474,"volume":524,"transactions":525,"vwap":526},"2026-08-14",54.41,54.615,54.58,1087789.718278,11591,54.5472,{"date":528,"open":529,"high":530,"low":482,"close":442,"change":531,"percent_change":151,"volume":532,"transactions":533,"vwap":534},"2026-08-13",54.285,54.595,0.02,1087328.269871,7228,54.3848,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",54.62,54.294,54.4,-0.05,-0.09,1724795.620675,15225,54.3885,{"date":546,"open":547,"high":530,"low":548,"close":549,"change":341,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",54.57,54.405,54.45,-0.13,1273209.215336,9184,54.5035,{"date":555,"open":496,"high":452,"low":556,"close":433,"change":436,"percent_change":45,"volume":557,"transactions":558,"vwap":559},"2026-08-10",54.1866,1583892.701614,12880,54.4932,{"date":561,"open":480,"high":562,"low":377,"close":462,"change":201,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",54.3299,0.31,1462702.226369,13894,54.2239,{"date":568,"open":569,"high":570,"low":571,"close":443,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",54.44,54.4498,54.045,-0.12,-0.22,1386916.817906,13311,54.1592,{"date":578,"open":442,"high":579,"low":389,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":426},"2026-08-05",54.47,54.21,0.1,0.18,1911733.844073,14150,{"date":586,"open":379,"high":387,"low":587,"close":588,"change":202,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",53.59,54.11,0.59,2200048.286474,13484,54.0315,{"date":594,"open":595,"high":326,"low":237,"close":596,"change":191,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",53.46,53.79,0.71,1652611.758448,15722,53.7561,{"date":602,"open":603,"high":360,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",53.36,52.905,53.41,0.03,0.06,1174140.691588,11597,53.2792,{"date":612,"open":200,"high":19,"low":613,"close":238,"change":121,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",52.69,1.71,1438811.383298,8091,53.1809,{"date":619,"open":21,"high":620,"low":621,"close":622,"change":319,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",53.185,52.455,52.48,-0.98,2074025.495473,9464,52.8794,{"date":628,"open":629,"high":21,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",52.66,52.52,53,0.43,0.82,1682736.908156,11102,52.9676,{"date":638,"open":208,"high":639,"low":640,"close":641,"change":473,"percent_change":563,"volume":642,"transactions":643,"vwap":644},"2026-07-27",52.79,52.365,52.57,1590311.075289,9919,52.5303,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":351,"volume":652,"transactions":653,"vwap":654},"2026-07-24",52.07,52.56,51.89,52.41,0.36,2028798.788706,9531,52.3632,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",52.21,52.34,51.935,52.05,-0.41,-0.78,2041601.120893,13296,52.065,{"date":667,"open":668,"high":630,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",52.35,52.23,52.46,0.23,0.44,6133078.876979,31602,52.3612,{"date":677,"open":678,"high":679,"low":680,"close":669,"change":632,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",52.08,52.3264,51.76,0.83,2380061.93371,14730,52.1803,{"date":686,"open":687,"high":660,"low":688,"close":688,"change":361,"percent_change":280,"volume":689,"transactions":690,"vwap":691},"2026-07-20",52.01,51.8,1665989.884399,8253,51.9035,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":319,"volume":699,"transactions":700,"vwap":701},"2026-07-17",51.98,52.305,51.835,51.95,-0.27,1924630.16725,12449,52.0582,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":651,"percent_change":351,"volume":708,"transactions":709,"vwap":710},"2026-07-16",51.84,52.28,51.765,52.22,2543668.832338,9876,52.1248,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":497,"volume":718,"transactions":332,"vwap":719},"2026-07-15",51.78,51.895,51.6601,51.86,0.13,2016519.891796,51.8111,{"date":721,"open":678,"high":722,"low":723,"close":724,"change":329,"percent_change":698,"volume":725,"transactions":726,"vwap":727},"2026-07-14",52.16,51.615,51.73,1678613.411585,10780,51.8155,{"date":729,"open":713,"high":730,"low":731,"close":732,"change":463,"percent_change":581,"volume":733,"transactions":734,"vwap":735},"2026-07-13",52.02,51.67,51.87,1286297.254378,7080,51.8375,{"date":737,"open":738,"high":732,"low":739,"close":740,"change":22,"percent_change":292,"volume":741,"transactions":9,"vwap":740},"2026-07-10",51.65,51.455,51.82,1123500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",51.47,51.64,51.25,51.55,0.21,0.41,1668800,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":301,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-08",51.56,51.22,51.34,-0.75,1325900,{"date":759,"open":760,"high":761,"low":762,"close":724,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":724},"2026-07-07",51.97,52.049999,51.704,-0.25,-0.48,1360000,{"date":767,"open":740,"high":768,"low":769,"close":694,"change":563,"percent_change":770,"volume":771,"transactions":9,"vwap":694},"2026-07-06",52.060001,51.63,0.6,2196300,{"date":773,"open":774,"high":775,"low":776,"close":731,"change":38,"percent_change":777,"volume":778,"transactions":9,"vwap":731},"2026-07-02",51.35,51.7,51.31,1.14,2464500,{"date":780,"open":781,"high":774,"low":782,"close":783,"change":82,"percent_change":22,"volume":784,"transactions":9,"vwap":783},"2026-07-01",50.83,50.69,51.09,2078100,{"date":786,"open":787,"high":788,"low":789,"close":787,"change":329,"percent_change":698,"volume":790,"transactions":9,"vwap":787},"2026-06-30",50.95,51.125,50.86,2340200,{"date":792,"open":793,"high":794,"low":795,"close":783,"change":82,"percent_change":22,"volume":796,"transactions":9,"vwap":783},"2026-06-29",51.11,51.155,50.92,1833600,{"date":798,"open":799,"high":799,"low":789,"close":787,"change":661,"percent_change":800,"volume":801,"transactions":9,"vwap":787},"2026-06-26",51.33,-0.8,1540100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":474,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-25",51.46,51.81,51.295,51.36,0.57,1362300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":763,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",51.39,51.415,50.93,51.07,-0.49,2274800,{"date":819,"open":820,"high":821,"low":795,"close":822,"change":380,"percent_change":371,"volume":823,"transactions":9,"vwap":822},"2026-06-23",51.19,51.49,51.32,1209500,{"date":825,"open":804,"high":826,"low":827,"close":747,"change":82,"percent_change":22,"volume":828,"transactions":9,"vwap":747},"2026-06-22",51.69,51.41,1118400,{"date":830,"open":713,"high":713,"low":799,"close":827,"change":831,"percent_change":473,"volume":832,"transactions":9,"vwap":827},"2026-06-18",0.08,1880300,{"date":834,"open":680,"high":835,"low":746,"close":799,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":799},"2026-06-17",52.080002,-0.55,-1.06,1695400,{"date":840,"open":761,"high":841,"low":688,"close":842,"change":464,"percent_change":201,"volume":843,"transactions":9,"vwap":842},"2026-06-16",52.13,51.88,1412000,{"date":845,"open":713,"high":760,"low":846,"close":847,"change":401,"percent_change":633,"volume":848,"transactions":9,"vwap":847},"2026-06-15",51.66,51.79,1423200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":141,"volume":856,"transactions":9,"vwap":854},"2026-06-12",50.97,51.52,50.965,51.37,0.54,1240600,{"date":858,"open":859,"high":860,"low":861,"close":781,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":781},"2026-06-11",50.27,50.96,50.135,0.8,1.6,1609300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",50.58,50.75,50.02,50.029999,-0.67,-1.32,1701300,{"date":875,"open":876,"high":851,"low":877,"close":878,"change":473,"percent_change":202,"volume":879,"transactions":9,"vwap":878},"2026-06-09",50.84,49.97,50.7,2529900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":531,"volume":887,"transactions":9,"vwap":885},"2026-06-08",50.48,50.845,50.43,50.54,0.01,1278600,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",51.28,50.39,50.53,-0.83,-1.62,1883600,{"date":897,"open":898,"high":899,"low":900,"close":807,"change":589,"percent_change":901,"volume":902,"transactions":9,"vwap":807},"2026-06-04",51.040001,51.447,50.98,1.16,2897500,{"date":904,"open":867,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",50.94,50.553,50.77,-0.08,-0.16,1272000,{"date":912,"open":913,"high":905,"low":914,"close":915,"change":22,"percent_change":101,"volume":916,"transactions":9,"vwap":915},"2026-06-02",50.45,50.38,50.85,2328900,{"date":918,"open":919,"high":920,"low":921,"close":867,"change":212,"percent_change":213,"volume":922,"transactions":9,"vwap":867},"2026-06-01",50.36,50.68,50.29,1749100,{"date":924,"open":925,"high":920,"low":926,"close":927,"change":507,"percent_change":508,"volume":928,"transactions":9,"vwap":927},"2026-05-29",50.62,50.5,50.59,1183200,{"date":930,"open":931,"high":878,"low":932,"close":925,"change":464,"percent_change":582,"volume":933,"transactions":9,"vwap":925},"2026-05-28",50.49,50.345,1560700,{"date":935,"open":892,"high":936,"low":937,"close":892,"change":454,"percent_change":82,"volume":938,"transactions":9,"vwap":892},"2026-05-27",50.665,50.425,1499200,{"date":940,"open":885,"high":941,"low":942,"close":943,"change":581,"percent_change":410,"volume":944,"transactions":9,"vwap":943},"2026-05-26",50.61,50.31,50.46,1278900,{"date":946,"open":947,"high":892,"low":948,"close":919,"change":436,"percent_change":292,"volume":949,"transactions":9,"vwap":919},"2026-05-22",50.22,50.13,1540300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":436,"percent_change":292,"volume":956,"transactions":9,"vwap":955},"2026-05-21",49.71,50.12,49.47,50.099998,1329100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":672,"percent_change":250,"volume":963,"transactions":9,"vwap":962},"2026-05-20",49.54,49.935,49.41,49.84,2076500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":514,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-19",49.6,49.655,49.19,49.4,-0.76,1551700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":341,"percent_change":329,"volume":978,"transactions":9,"vwap":977},"2026-05-18",49.8,49.95,49.535,49.78,1839100,{"date":980,"open":877,"high":981,"low":982,"close":983,"change":221,"percent_change":515,"volume":984,"transactions":9,"vwap":983},"2026-05-15",50.040001,49.75,49.85,2482400,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":101,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-14",50.0099983,50.356,50.2,1.07,1364900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":464,"percent_change":582,"volume":998,"transactions":9,"vwap":997},"2026-05-13",49.53,49.758,49.39,49.67,1635700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":463,"percent_change":581,"volume":1005,"transactions":9,"vwap":1004},"2026-05-12",49.52,49.68,49.145,49.58,1366100,{"date":1007,"open":1008,"high":1009,"low":1008,"close":994,"change":410,"percent_change":749,"volume":1010,"transactions":9,"vwap":994},"2026-05-11",49.34,49.72,1514200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":106,"volume":1018,"transactions":9,"vwap":1016},"2026-05-08",49.44,49.56,49.23,49.33,0.12,950300,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",49.49,49.060001,49.21,-0.36,-0.73,2928600,{"date":1028,"open":997,"high":1029,"low":1030,"close":1031,"change":82,"percent_change":291,"volume":1032,"transactions":9,"vwap":1031},"2026-05-06",49.706,49.425,49.57,1486100,{"date":1034,"open":1035,"high":1001,"low":1036,"close":1037,"change":672,"percent_change":121,"volume":1038,"transactions":9,"vwap":1037},"2026-05-05",49.18,49.15,49.43,1328500,{"date":1040,"open":1036,"high":1041,"low":1042,"close":1043,"change":231,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-04",49.32,48.86,48.99,-0.65,1087800,{"date":1047,"open":954,"high":1048,"low":1049,"close":1050,"change":260,"percent_change":573,"volume":1051,"transactions":9,"vwap":1050},"2026-05-01",49.63,49.28,49.31,1306300,{"date":1053,"open":1054,"high":954,"low":1055,"close":1056,"change":250,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-30",48.69,48.66,49.42,1.83,3066300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":340,"percent_change":908,"volume":1065,"transactions":9,"vwap":1064},"2026-04-29",48.61,48.67,48.35,48.53,1342400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":508,"percent_change":572,"volume":1072,"transactions":9,"vwap":1071},"2026-04-28",48.71,48.75,48.43,48.57,1434500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":508,"percent_change":572,"volume":1079,"transactions":9,"vwap":1078},"2026-04-27",48.7,48.905,48.565,48.63,941800,{"date":1081,"open":1082,"high":1083,"low":1071,"close":1054,"change":550,"percent_change":698,"volume":1084,"transactions":9,"vwap":1054},"2026-04-24",48.88,48.89,1415800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":541,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-23",48.72,49.044998,48.47,48.82,-0.18,1307500,{"date":1094,"open":1015,"high":1015,"low":1095,"close":1096,"change":1097,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-22",48.845,48.91,0,929700,{"date":1100,"open":1050,"high":1101,"low":1102,"close":1096,"change":261,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1096},"2026-04-21",49.335,48.84,-0.43,2170000,{"date":1106,"open":1107,"high":1108,"low":1088,"close":1109,"change":341,"percent_change":329,"volume":1110,"transactions":9,"vwap":1109},"2026-04-20",49.09,49.275,49.12,812900,{"date":1112,"open":1096,"high":1113,"low":1114,"close":968,"change":158,"percent_change":1115,"volume":1116,"transactions":9,"vwap":968},"2026-04-17",49.405,48.8,1.13,1701700,{"date":1118,"open":1064,"high":1119,"low":1120,"close":1121,"change":463,"percent_change":581,"volume":1122,"transactions":9,"vwap":1121},"2026-04-16",48.765,48.495,48.64,2163500,{"date":1124,"open":1061,"high":1125,"low":1126,"close":1127,"change":886,"percent_change":531,"volume":1128,"transactions":9,"vwap":1127},"2026-04-15",48.68,48.328,48.59,1336900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-14",48.29,48.645,48.11,48.58,0.35,0.73,1736100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-13",47.66,48.23,47.615,0.4,0.84,1994600,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-10",48.2,47.79,47.83,-0.3,-0.62,1139800,{"date":1155,"open":1156,"high":1141,"low":1157,"close":1158,"change":671,"percent_change":45,"volume":1159,"transactions":9,"vwap":1158},"2026-04-09",47.76,47.72,48.13,1796400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-08",47.74,47.9,47.55,1.15,2.46,1360200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":572,"percent_change":330,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",46.65,46.805,46.41,46.75,1265300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":106,"percent_change":23,"volume":1181,"transactions":9,"vwap":1180},"2026-04-06",46.64,46.885,46.62,46.87,1695800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":607,"percent_change":717,"volume":1188,"transactions":9,"vwap":1187},"2026-04-02",46.07,46.78,46.025002,46.63,1537500,{"date":1190,"open":1187,"high":1191,"low":1192,"close":1193,"change":201,"percent_change":350,"volume":1194,"transactions":9,"vwap":1193},"2026-04-01",46.755,46.44,46.57,1617600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-31",45.96,46.49,45.76,46.4,0.93,2.05,1840200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":573,"volume":1211,"transactions":9,"vwap":1209},"2026-03-30",46.040001,46.049999,45.32,45.47,-0.1,1328800,{"date":1213,"open":1214,"high":1214,"low":1209,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-27",46.13,45.57,-0.59,-1.28,1339800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":444,"percent_change":800,"volume":1225,"transactions":9,"vwap":1224},"2026-03-26",46.31,46.585,46.11,46.16,1208700,{"date":1227,"open":1185,"high":1228,"low":1229,"close":1230,"change":464,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-25",46.84,46.38,46.53,0.19,1372900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1192,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1192},"2026-03-24",45.78,46.615,45.75,0.39,0.85,1319700,{"date":1242,"open":1243,"high":1222,"low":1206,"close":1207,"change":350,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1207},"2026-03-23",46.3,0.81,1338300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-20",46.23,46.26,45.465,45.68,-0.5,-1.08,944600,{"date":1256,"open":1199,"high":1257,"low":1258,"close":1259,"change":1017,"percent_change":436,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",46.37,45.706,46.18,1453500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",46.56,46.61,46.029999,46.060001,-0.61,-1.31,970100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":22,"percent_change":38,"volume":1275,"transactions":9,"vwap":1274},"2026-03-17",46.77,46.889,46.67,757100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1200,"change":59,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1200},"2026-03-16",46.36,46.557,46.225,0.98,887900,{"date":1284,"open":1249,"high":1285,"low":1286,"close":1287,"change":212,"percent_change":213,"volume":1288,"transactions":9,"vwap":1287},"2026-03-13",46.436,45.9,45.95,745300,{"date":1290,"open":1291,"high":1292,"low":1197,"close":1197,"change":1216,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1197},"2026-03-12",46.19,46.32,-1.27,826000,{"date":1296,"open":1230,"high":1297,"low":1298,"close":1299,"change":260,"percent_change":370,"volume":1300,"transactions":9,"vwap":1299},"2026-03-11",46.68,46.275,46.55,842800,{"date":1302,"open":1272,"high":1303,"low":1304,"close":1305,"change":541,"percent_change":420,"volume":1306,"transactions":9,"vwap":1305},"2026-03-10",47.166,46.58,46.66,972100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1173,"change":1231,"percent_change":749,"volume":1312,"transactions":9,"vwap":1173},"2026-03-09",46,46.8,45.61,1226100,{"date":1314,"open":1170,"high":1315,"low":1316,"close":1263,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1263},"2026-03-06",46.675,46.22,-0.74,-1.56,1428600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1025,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-05",47.64,47.73,46.96,47.3,-1.52,1759400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":582,"percent_change":191,"volume":1334,"transactions":9,"vwap":1333},"2026-03-04",48,48.15,47.69,48.029999,978500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":320,"volume":1342,"transactions":9,"vwap":1340},"2026-03-03",47.49,47.995,46.915,47.85,-0.47,1594700,{"date":1344,"open":1330,"high":1345,"low":1346,"close":1347,"change":550,"percent_change":698,"volume":1348,"transactions":9,"vwap":1347},"2026-03-02",48.44,47.94,48.32,1079100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":111,"percent_change":221,"volume":1355,"transactions":9,"vwap":1354},"2026-02-27",48.41,48.46,48.125,48.45,2036100,{"date":1357,"open":1358,"high":1359,"low":1347,"close":1360,"change":606,"percent_change":607,"volume":1361,"transactions":9,"vwap":1360},"2026-02-26",48.6,48.79,48.62,1944000,{"date":1363,"open":1345,"high":1364,"low":1148,"close":1127,"change":436,"percent_change":855,"volume":1365,"transactions":9,"vwap":1127},"2026-02-25",48.655,1210300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":89,"percent_change":136,"volume":1372,"transactions":9,"vwap":1371},"2026-02-24",48.07,48.445,47.95,48.33,2401200,{"date":1374,"open":1345,"high":1375,"low":1376,"close":1133,"change":1252,"percent_change":1377,"volume":1240,"transactions":9,"vwap":1133},"2026-02-23",48.615,47.84,-1.03,{"date":1379,"open":1380,"high":1061,"low":1133,"close":1061,"change":671,"percent_change":45,"volume":1381,"transactions":9,"vwap":1061},"2026-02-20",48.25,1296600,{"date":1383,"open":1384,"high":1358,"low":1385,"close":1386,"change":280,"percent_change":270,"volume":1387,"transactions":9,"vwap":1386},"2026-02-19",48.48,48.14,48.38,851200,{"date":1389,"open":1345,"high":1390,"low":1391,"close":1062,"change":22,"percent_change":1392,"volume":956,"transactions":9,"vwap":1062},"2026-02-18",48.755,48.42,0.56,{"date":1394,"open":1089,"high":1078,"low":1385,"close":1395,"change":607,"percent_change":1017,"volume":1396,"transactions":9,"vwap":1395},"2026-02-17",48.4,1449800,{"date":1398,"open":1333,"high":1399,"low":1400,"close":1401,"change":497,"percent_change":292,"volume":1402,"transactions":9,"vwap":1401},"2026-02-13",48.54,47.82,48.34,1486200,{"date":1404,"open":1042,"high":1405,"low":1368,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-12",49.055,48.09,-0.69,-1.41,1726900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":151,"percent_change":831,"volume":1416,"transactions":9,"vwap":1415},"2026-02-11",49.0099983,49.099998,48.631,48.78,1823900,{"date":1418,"open":1419,"high":1419,"low":1054,"close":1420,"change":698,"percent_change":836,"volume":1421,"transactions":9,"vwap":1420},"2026-02-10",49.13,48.74,1553900,{"date":1423,"open":1082,"high":1419,"low":1424,"close":1412,"change":463,"percent_change":581,"volume":1425,"transactions":9,"vwap":1412},"2026-02-09",48.787,1962200,{"date":1427,"open":1070,"high":1428,"low":1386,"close":1429,"change":131,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-06",49.02,48.96,1.81,1671400,{"date":1433,"open":1158,"high":1434,"low":1435,"close":1406,"change":1024,"percent_change":1317,"volume":1436,"transactions":9,"vwap":1406},"2026-02-05",48.336,47.92,3432700,{"date":1438,"open":1089,"high":1439,"low":1440,"close":1354,"change":1231,"percent_change":1238,"volume":1441,"transactions":9,"vwap":1354},"2026-02-04",48.77,48.24,1841100,{"date":1443,"open":1444,"high":1352,"low":1376,"close":1445,"change":59,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-03",48.02,48.26,0.94,1706400,{"date":1449,"open":1450,"high":1376,"low":1451,"close":1452,"change":52,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-02",47.31,47.19,47.81,1.04,2225200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":573,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-30",47.41,47.475,46.93,47.32,-0.46,3890400,{"date":1464,"open":1465,"high":1156,"low":1466,"close":1467,"change":291,"percent_change":589,"volume":1468,"transactions":9,"vwap":1467},"2026-01-29",47.51,47.12,47.54,1162800,{"date":1470,"open":1471,"high":1472,"low":1466,"close":1473,"change":463,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-28",47.13,47.35,47.26,0.11,1265900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":671,"percent_change":52,"volume":1482,"transactions":9,"vwap":1481},"2026-01-27",47,47.235,46.853,47.21,1030600,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":22,"percent_change":38,"volume":1488,"transactions":9,"vwap":1487},"2026-01-26",46.9,47.055,46.98,1091100,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":420,"percent_change":661,"volume":1494,"transactions":9,"vwap":1493},"2026-01-23",46.85,46.555,46.71,983800,{"date":1496,"open":1497,"high":1498,"low":1185,"close":1485,"change":201,"percent_change":651,"volume":1499,"transactions":9,"vwap":1485},"2026-01-22",46.95,47.095001,1237700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":158,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-21",46.43,46.89,46.355,46.73,1.19,1174900,{"date":1509,"open":180,"high":1177,"low":1510,"close":1259,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1259},"2026-01-20",46.082001,-0.82,-1.74,1303800,{"date":1515,"open":1516,"high":1517,"low":1180,"close":1478,"change":212,"percent_change":213,"volume":1518,"transactions":9,"vwap":1478},"2026-01-16",47.0099983,47.11,2016800,{"date":1520,"open":1180,"high":1521,"low":1522,"close":1516,"change":410,"percent_change":632,"volume":1523,"transactions":9,"vwap":1516},"2026-01-15",47.135,46.848,5296300,{"date":1525,"open":1173,"high":1526,"low":1198,"close":1526,"change":151,"percent_change":464,"volume":1527,"transactions":9,"vwap":1526},"2026-01-14",46.81,1205000,{"date":1529,"open":1530,"high":1497,"low":1187,"close":1272,"change":341,"percent_change":361,"volume":1531,"transactions":9,"vwap":1272},"2026-01-13",46.94,4368400,{"date":1533,"open":1505,"high":1534,"low":1535,"close":1228,"change":908,"percent_change":111,"volume":1536,"transactions":9,"vwap":1228},"2026-01-12",46.865,46.59,1157400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":81,"percent_change":1136,"volume":1543,"transactions":9,"vwap":1542},"2026-01-09",46.74,47.02,46.69,46.92,1681600,{"date":1545,"open":1546,"high":1297,"low":1248,"close":1304,"change":474,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1304},"2026-01-08",46.28,0.63,1361700,{"date":1550,"open":1173,"high":1526,"low":1298,"close":1551,"change":319,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-07",46.29,-1.11,1332200,{"date":1555,"open":1263,"high":1503,"low":1263,"close":1526,"change":410,"percent_change":632,"volume":1556,"transactions":9,"vwap":1526},"2026-01-06",1968900,{"date":1558,"open":1224,"high":1559,"low":1560,"close":1264,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1264},"2026-01-05",46.72,46.14,0.62,1.35,1514700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":401,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-02",45.66,46.014,45.55,45.99,0.92,906500,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1215,"change":231,"percent_change":515,"volume":1576,"transactions":9,"vwap":1215},"2025-12-31",45.86,45.565,1132200,{"date":1578,"open":1579,"high":1579,"low":1574,"close":1580,"change":1210,"percent_change":573,"volume":1581,"transactions":9,"vwap":1580},"2025-12-30",46.02,45.89,730500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1569,"change":111,"percent_change":444,"volume":1587,"transactions":9,"vwap":1569},"2025-12-29",46.080002,46.133,45.934,728200,{"date":1589,"open":1590,"high":1259,"low":1591,"close":1224,"change":606,"percent_change":454,"volume":1592,"transactions":9,"vwap":1224},"2025-12-26",46.17,46.0050011,494300,{"date":1594,"open":1309,"high":1595,"low":1197,"close":1214,"change":582,"percent_change":1238,"volume":1596,"transactions":9,"vwap":1214},"2025-12-24",46.21,433900,{"date":1598,"open":1580,"high":1599,"low":1600,"close":1287,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1287},"2025-12-23",45.998,45.83,0.15,0.33,1206800,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1602,"percent_change":1136,"volume":1609,"transactions":9,"vwap":1608},"2025-12-22",45.59,45.859,45.8,1484600,{"date":1611,"open":1612,"high":1311,"low":1613,"close":1209,"change":1231,"percent_change":401,"volume":1614,"transactions":9,"vwap":1209},"2025-12-19",45.27,45.2,983700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1474,"percent_change":106,"volume":1621,"transactions":9,"vwap":1620},"2025-12-18",45.45,45.6,45.19,45.28,901000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":909,"percent_change":221,"volume":1628,"transactions":9,"vwap":1627},"2025-12-17",45.38,45.509,45.11,45.17,1275000,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":330,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-16",45.64,45.15,45.33,-0.57,1021000,{"date":1637,"open":1251,"high":1199,"low":1638,"close":1606,"change":581,"percent_change":89,"volume":1639,"transactions":9,"vwap":1606},"2025-12-15",45.395,1379500,{"date":1641,"open":1574,"high":1574,"low":1642,"close":1643,"change":261,"percent_change":1461,"volume":1644,"transactions":9,"vwap":1643},"2025-12-12",45.35,45.49,838200,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1135,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-11",45.3,45.72,45.7,0.77,1111300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1642,"change":88,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1642},"2025-12-10",44.68,45.405,44.6,1.66,1902000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":607,"percent_change":717,"volume":1665,"transactions":9,"vwap":1664},"2025-12-09",44.55,44.828,44.52,44.61,1108300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1661,"change":550,"percent_change":280,"volume":1671,"transactions":9,"vwap":1661},"2025-12-08",44.64,44.7,44.4,688000,{"date":1673,"open":1664,"high":1674,"low":1675,"close":1654,"change":464,"percent_change":410,"volume":1676,"transactions":9,"vwap":1654},"2025-12-05",44.895,44.58,809200,{"date":1678,"open":1656,"high":1679,"low":1680,"close":1681,"change":540,"percent_change":260,"volume":1682,"transactions":9,"vwap":1681},"2025-12-04",44.645,44.41,44.59,651600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1668,"change":202,"percent_change":192,"volume":1688,"transactions":9,"vwap":1668},"2025-12-03",44.34,44.665,44.31,838300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":908,"percent_change":1091,"volume":1695,"transactions":9,"vwap":1694},"2025-12-02",44.36,44.44,44.17,44.32,927700,{"date":1697,"open":1675,"high":1698,"low":1699,"close":1670,"change":221,"percent_change":662,"volume":1700,"transactions":9,"vwap":1670},"2025-12-01",44.725,44.35,1364800,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":474,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-28",44.5,44.79,44.75,0.65,232500,{"date":1709,"open":1710,"high":1656,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-26",44.26,44.218,44.46,0.3,0.68,683500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-25",43.68,44.225,43.665,44.16,0.61,1.4,790200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":473,"percent_change":350,"volume":1731,"transactions":9,"vwap":1730},"2025-11-24",43.39,43.66,43.3,43.55,766800,{"date":1733,"open":1734,"high":1730,"low":1735,"close":1727,"change":808,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1727},"2025-11-21",42.93,42.84,1.33,1044800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":231,"percent_change":1317,"volume":1744,"transactions":9,"vwap":1743},"2025-11-20",43.7,43.865,42.76,42.82,971700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":508,"percent_change":329,"volume":1751,"transactions":9,"vwap":1750},"2025-11-19",43.16,43.347,42.942,43.14,1249000,{"date":1753,"open":1750,"high":1754,"low":1755,"close":1756,"change":1097,"percent_change":1097,"volume":1757,"transactions":9,"vwap":1756},"2025-11-18",43.416,42.95,43.2,943600,{"date":1759,"open":1740,"high":1760,"low":1761,"close":1756,"change":816,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1756},"2025-11-17",43.77,43.060001,-1.12,857700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":260,"percent_change":763,"volume":1770,"transactions":9,"vwap":1769},"2025-11-14",43.52,43.906,43.4,43.69,1127900,{"date":1772,"open":1773,"high":1699,"low":1774,"close":1775,"change":73,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-13",44.25,43.78,43.8,-1.15,1305300,{"date":1779,"open":1780,"high":1670,"low":1781,"close":1687,"change":201,"percent_change":1238,"volume":1782,"transactions":9,"vwap":1687},"2025-11-12",44.13,44.109,1153900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1713,"percent_change":1714,"volume":1789,"transactions":9,"vwap":1788},"2025-11-11",43.87,44.2,43.82,44.14,1026900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":81,"percent_change":402,"volume":1796,"transactions":9,"vwap":1795},"2025-11-10",43.72,43.896,43.478,43.84,814000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":651,"percent_change":681,"volume":1802,"transactions":9,"vwap":1800},"2025-11-07",43.17,43.5,42.97,1085900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1750,"change":329,"percent_change":231,"volume":1808,"transactions":9,"vwap":1750},"2025-11-06",43.29,43.42,43.0040016,1338100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":81,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-05",43.080002,43.46,42.94,43.28,0.79,11067400,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1813,"change":573,"percent_change":73,"volume":1821,"transactions":9,"vwap":1813},"2025-11-04",43.15,42.764,2471000,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1747,"change":1097,"percent_change":1097,"volume":1826,"transactions":9,"vwap":1747},"2025-11-03",43.31,42.77,959000,{"date":1828,"open":1829,"high":1814,"low":1734,"close":1747,"change":607,"percent_change":82,"volume":1830,"transactions":9,"vwap":1747},"2025-10-31",43.11,1150100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1833,"change":908,"percent_change":420,"volume":1836,"transactions":9,"vwap":1833},"2025-10-30",43.099998,43.51,43.075001,1116200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":572,"percent_change":362,"volume":1843,"transactions":9,"vwap":1842},"2025-10-29",43.34,43.49,43.040001,43.18,1757700,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1729,"change":380,"percent_change":391,"volume":1848,"transactions":9,"vwap":1729},"2025-10-28",43.59,43.24,605800,{"date":1850,"open":1851,"high":1730,"low":1839,"close":1852,"change":671,"percent_change":101,"volume":1853,"transactions":9,"vwap":1852},"2025-10-27",43.54,43.53,594800,{"date":1855,"open":1805,"high":1727,"low":1799,"close":1729,"change":1602,"percent_change":1650,"volume":1856,"transactions":9,"vwap":1729},"2025-10-24",470300,{"date":1858,"open":1833,"high":1859,"low":1860,"close":1801,"change":531,"percent_change":463,"volume":1861,"transactions":9,"vwap":1801},"2025-10-23",43.13,42.877,945600,{"date":1863,"open":1833,"high":1833,"low":1864,"close":1755,"change":531,"percent_change":463,"volume":1865,"transactions":9,"vwap":1755},"2025-10-22",42.74,1111700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1734,"change":717,"percent_change":1713,"volume":1871,"transactions":9,"vwap":1734},"2025-10-21",42.88,43.0099983,42.75,498800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1602,"percent_change":402,"volume":1878,"transactions":9,"vwap":1877},"2025-10-20",42.78,42.92,42.71,42.8,569600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":89,"percent_change":292,"volume":1885,"transactions":9,"vwap":1884},"2025-10-17",42.37,42.655,42.275,42.47,638000,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1634,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-16",42.99,42.14,42.25,-1.33,1051600,{"date":1894,"open":1755,"high":1811,"low":1895,"close":1743,"change":436,"percent_change":1722,"volume":1896,"transactions":9,"vwap":1743},"2025-10-15",42.5,1162900,{"date":1898,"open":1899,"high":1877,"low":1900,"close":1901,"change":52,"percent_change":901,"volume":1902,"transactions":9,"vwap":1901},"2025-10-14",41.91,41.86,42.56,1154900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":52,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-13",41.94,42.21,41.89,42.07,1.18,665600,{"date":1912,"open":1913,"high":1914,"low":26,"close":26,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":26},"2025-10-10",42.55,42.61,-0.79,-1.86,744900,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1881,"change":444,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1881},"2025-10-09",42.89,42.335,-0.87,485900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1864,"change":886,"percent_change":531,"volume":1929,"transactions":9,"vwap":1864},"2025-10-08",42.81,42.9,42.62,692500,{"date":1931,"open":1869,"high":1869,"low":1914,"close":1932,"change":420,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-07",42.73,-0.44,916200,{"date":1936,"open":1888,"high":1888,"low":1742,"close":1875,"change":507,"percent_change":341,"volume":1937,"transactions":9,"vwap":1875},"2025-10-06",430900,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1755,"change":748,"percent_change":52,"volume":1942,"transactions":9,"vwap":1755},"2025-10-03",42.79,43.115,768300,{"date":1944,"open":1945,"high":1945,"low":1901,"close":1864,"change":1210,"percent_change":380,"volume":1946,"transactions":9,"vwap":1864},"2025-10-02",42.85,699300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1735,"change":1017,"percent_change":291,"volume":1952,"transactions":9,"vwap":1735},"2025-10-01",42.68,42.87,42.53,630100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":581,"percent_change":671,"volume":1958,"transactions":9,"vwap":1956},"2025-09-30",42.63,42.72,42.28,524500,{"date":1960,"open":1956,"high":1956,"low":1961,"close":1928,"change":1474,"percent_change":436,"volume":1962,"transactions":9,"vwap":1928},"2025-09-29",42.44,859300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1713,"percent_change":597,"volume":1969,"transactions":9,"vwap":1968},"2025-09-26",42.32,42.58,42.31,42.51,637600,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1906,"change":330,"percent_change":1267,"volume":1974,"transactions":9,"vwap":1906},"2025-09-25",42.35,42.050999,535800,{"date":1976,"open":1876,"high":1874,"low":1961,"close":1884,"change":380,"percent_change":281,"volume":1977,"transactions":9,"vwap":1884},"2025-09-24",433800,{"date":1979,"open":1949,"high":1980,"low":1955,"close":1981,"change":531,"percent_change":463,"volume":1982,"transactions":9,"vwap":1981},"2025-09-23",42.96,42.7,580800,{"date":1984,"open":1985,"high":1864,"low":1961,"close":1949,"change":212,"percent_change":213,"volume":1986,"transactions":9,"vwap":1949},"2025-09-22",42.54,923200,{"date":1988,"open":1742,"high":1989,"low":1990,"close":1991,"change":831,"percent_change":1231,"volume":1992,"transactions":9,"vwap":1991},"2025-09-19",42.771,42.49,42.69,1226600,{"date":1994,"open":1995,"high":1870,"low":1996,"close":1914,"change":1017,"percent_change":291,"volume":1997,"transactions":9,"vwap":1914},"2025-09-18",42.59,42.45,585000,{"date":1999,"open":2000,"high":1991,"low":1906,"close":1990,"change":1601,"percent_change":1135,"volume":2001,"transactions":9,"vwap":1990},"2025-09-17",42.42,756900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":454,"percent_change":201,"volume":2008,"transactions":9,"vwap":2007},"2025-09-16",42.33,42.41,42.19,42.34,684900,{"date":2010,"open":2007,"high":1884,"low":2011,"close":2012,"change":213,"percent_change":540,"volume":2013,"transactions":9,"vwap":2012},"2025-09-15",42.244,42.27,575500,{"date":2015,"open":1961,"high":1884,"low":2016,"close":2017,"change":550,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-12",42.23,42.29,-0.31,1541300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2000,"change":52,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2000},"2025-09-11",42.02,42.465,41.9,1.17,749100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":341,"percent_change":111,"volume":2033,"transactions":9,"vwap":2032},"2025-09-10",42.15,42.3,41.835,41.93,2263700,{"date":2035,"open":1907,"high":2036,"low":2037,"close":2038,"change":1017,"percent_change":474,"volume":2039,"transactions":9,"vwap":2038},"2025-09-09",42.044998,41.74,42,918500,{"date":2041,"open":2042,"high":1907,"low":2043,"close":2044,"change":581,"percent_change":106,"volume":2045,"transactions":9,"vwap":2044},"2025-09-08",41.78,41.55,41.88,604000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2042,"change":370,"percent_change":1634,"volume":2051,"transactions":9,"vwap":2042},"2025-09-05",42.16,42.2,41.6,413100,{"date":2053,"open":2054,"high":2022,"low":2055,"close":2022,"change":563,"percent_change":88,"volume":2056,"transactions":9,"vwap":2022},"2025-09-04",41.77,41.69,820800,{"date":2058,"open":2059,"high":2032,"low":26,"close":2060,"change":340,"percent_change":1210,"volume":2061,"transactions":9,"vwap":2060},"2025-09-03",41.73,41.71,733500,{"date":2063,"open":2064,"high":2054,"low":2065,"close":2066,"change":1091,"percent_change":1103,"volume":2067,"transactions":9,"vwap":2066},"2025-09-02",41.64,41.39,41.75,762400,{"date":2069,"open":2070,"high":2070,"low":2037,"close":2032,"change":531,"percent_change":463,"volume":2071,"transactions":9,"vwap":2032},"2025-08-29",41.99,405200,{"date":2073,"open":1905,"high":2074,"low":2066,"close":1899,"change":607,"percent_change":82,"volume":2075,"transactions":9,"vwap":1899},"2025-08-28",41.977,603400,{"date":2077,"open":2054,"high":2078,"low":2079,"close":2080,"change":454,"percent_change":201,"volume":2081,"transactions":9,"vwap":2080},"2025-08-27",41.92,41.734,41.85,1884200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2042,"change":582,"percent_change":632,"volume":2087,"transactions":9,"vwap":2042},"2025-08-26",41.63,41.805,41.547,518900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2050,"change":380,"percent_change":836,"volume":2093,"transactions":9,"vwap":2050},"2025-08-25",41.79,41.84,41.59,530900,{"date":2095,"open":2096,"high":2044,"low":2097,"close":2098,"change":1561,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-22",41.38,41.373,41.83,1.5,403400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1091,"percent_change":1103,"volume":2107,"transactions":9,"vwap":2106},"2025-08-21",41.28,41.29,41.080002,41.21,580500,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2065,"change":151,"percent_change":581,"volume":2112,"transactions":9,"vwap":2065},"2025-08-20",41.26,41.5,823500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1474,"percent_change":22,"volume":2119,"transactions":9,"vwap":2118},"2025-08-19",41.24,41.45,41.236,41.35,572400,{"date":2121,"open":147,"high":2103,"low":2122,"close":2115,"change":454,"percent_change":201,"volume":2123,"transactions":9,"vwap":2115},"2025-08-18",41.09,546400,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":340,"percent_change":1210,"volume":2129,"transactions":9,"vwap":2128},"2025-08-15",41.34,41.099998,41.17,832500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2106,"change":886,"percent_change":531,"volume":2135,"transactions":9,"vwap":2106},"2025-08-14",41.049999,41.245,40.89,473200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":1601,"percent_change":350,"volume":2141,"transactions":9,"vwap":2139},"2025-08-13",41.14,41.2,40.965,719300,{"date":2143,"open":2144,"high":2132,"low":2145,"close":2132,"change":38,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2132},"2025-08-12",40.63,40.605,1.43,694700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":212,"percent_change":213,"volume":2154,"transactions":9,"vwap":2153},"2025-08-11",40.56,40.65,40.395,40.47,622600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":22,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-08",40.33,40.58,40.266,40.48,0.67,724200,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":508,"percent_change":361,"volume":2168,"transactions":9,"vwap":2167},"2025-08-07",40.45,40.049999,40.21,1128100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":507,"percent_change":341,"volume":2175,"transactions":9,"vwap":2174},"2025-08-06",40.41,40.42,40.199,40.27,415500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":341,"percent_change":111,"volume":2182,"transactions":9,"vwap":2181},"2025-08-05",40.44,40.485,40.099998,40.3,541700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":672,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-04",40.14,40.38,40.060001,40.37,1.1,525400,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1152,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-01",40.22,39.71,39.93,-1.53,836700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":370,"percent_change":1216,"volume":2204,"transactions":9,"vwap":2203},"2025-07-31",40.59,40.843,40.481,40.55,799700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":330,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-30",41,41.07,40.6,40.79,-0.63,626600,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2132,"change":507,"percent_change":341,"volume":2217,"transactions":9,"vwap":2132},"2025-07-29",41.23,40.985,528200,{"date":2219,"open":2220,"high":2215,"low":2221,"close":2105,"change":909,"percent_change":301,"volume":2222,"transactions":9,"vwap":2105},"2025-07-28",41.22,40.94,707100,{"date":2224,"open":2104,"high":2225,"low":2226,"close":2115,"change":1017,"percent_change":474,"volume":2227,"transactions":9,"vwap":2115},"2025-07-25",41.32,41.029999,654000,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":370,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-24",41.41,41.12,-0.58,744800,{"date":2235,"open":2220,"high":2236,"low":2237,"close":2238,"change":191,"percent_change":1201,"volume":2239,"transactions":9,"vwap":2238},"2025-07-23",41.365,41.139,41.36,1313100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":89,"percent_change":855,"volume":2246,"transactions":9,"vwap":2245},"2025-07-22",40.82,41.025002,40.76,40.98,687800,{"date":2248,"open":2249,"high":2243,"low":2250,"close":2244,"change":531,"percent_change":463,"volume":2251,"transactions":9,"vwap":2244},"2025-07-21",40.8,40.71,485300,{"date":2253,"open":2221,"high":2221,"low":2144,"close":2254,"change":341,"percent_change":111,"volume":2255,"transactions":9,"vwap":2254},"2025-07-18",40.74,902700,{"date":2257,"open":2158,"high":2258,"low":2178,"close":2259,"change":748,"percent_change":292,"volume":2260,"transactions":9,"vwap":2259},"2025-07-17",40.84,40.81,798500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2209,"change":581,"percent_change":497,"volume":2266,"transactions":9,"vwap":2209},"2025-07-16",40.68,40.7,40.23,1317100,{"date":2268,"open":2269,"high":2105,"low":2270,"close":2270,"change":1103,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-15",41.040001,40.5,-1.05,443600,{"date":2274,"open":2275,"high":2276,"low":2250,"close":2277,"change":606,"percent_change":454,"volume":2278,"transactions":9,"vwap":2277},"2025-07-14",40.85,40.995,40.93,948300,{"date":2280,"open":2250,"high":2281,"low":2282,"close":2283,"change":1210,"percent_change":370,"volume":2284,"transactions":9,"vwap":2283},"2025-07-11",40.97,40.69,40.9,542200,{"date":2286,"open":2254,"high":2287,"low":2150,"close":2207,"change":563,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2207},"2025-07-10",41.084999,0.76,485100,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2282,"change":581,"percent_change":497,"volume":2294,"transactions":9,"vwap":2282},"2025-07-09",40.83,40.46,674300,{"date":2296,"open":2254,"high":2297,"low":2150,"close":2200,"change":550,"percent_change":231,"volume":2298,"transactions":9,"vwap":2200},"2025-07-08",40.765,544300,{"date":2300,"open":2134,"high":2283,"low":2301,"close":2302,"change":221,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-07",40.465,40.72,-0.85,603600,{"date":2306,"open":2221,"high":2307,"low":2258,"close":2208,"change":671,"percent_change":1392,"volume":2308,"transactions":9,"vwap":2208},"2025-07-03",41.125,304200,{"date":2310,"open":2151,"high":2258,"low":2203,"close":2258,"change":473,"percent_change":1238,"volume":2311,"transactions":9,"vwap":2258},"2025-07-02",897100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2263,"change":59,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2263},"2025-07-01",40.24,40.75,40.175,1.12,1012800,{"date":2320,"open":2321,"high":2174,"low":2322,"close":2265,"change":581,"percent_change":497,"volume":2323,"transactions":9,"vwap":2265},"2025-06-30",40.17,40.0099983,1235400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1474,"percent_change":22,"volume":2330,"transactions":9,"vwap":2329},"2025-06-27",40.07,40.34,39.971,40.13,608600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":672,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-26",39.76,40.035,39.64,40.02,1.11,474600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1252,"volume":2346,"transactions":9,"vwap":2344},"2025-06-25",39.69,39.75,39.51,39.58,-0.2,692400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":563,"percent_change":1815,"volume":2353,"transactions":9,"vwap":2352},"2025-06-24",39.68,39.936,39.606,39.78,494200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1602,"percent_change":1144,"volume":2360,"transactions":9,"vwap":2359},"2025-06-23",39.2,39.48,38.95,39.47,1181900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":607,"percent_change":1601,"volume":2367,"transactions":9,"vwap":2366},"2025-06-20",39.29,39.38,39.049999,39.14,364100,{"date":2369,"open":2370,"high":2363,"low":2371,"close":2372,"change":831,"percent_change":748,"volume":2373,"transactions":9,"vwap":2372},"2025-06-18",39.040001,39,39.080002,522700,{"date":2375,"open":2376,"high":2363,"low":2377,"close":2371,"change":2018,"percent_change":1915,"volume":2378,"transactions":9,"vwap":2371},"2025-06-17",39.13,38.929,718200,{"date":2380,"open":2381,"high":2343,"low":2356,"close":2382,"change":106,"percent_change":1722,"volume":2383,"transactions":9,"vwap":2382},"2025-06-16",39.3,39.31,491600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1151,"percent_change":970,"volume":2390,"transactions":9,"vwap":2389},"2025-06-13",39.15,39.35,38.99,39.07,850500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":82,"percent_change":651,"volume":2397,"transactions":9,"vwap":2396},"2025-06-12",39.16,39.42,39.095001,39.37,471900,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":340,"percent_change":1210,"volume":2403,"transactions":9,"vwap":2402},"2025-06-11",39.49,39.099998,39.23,481100,{"date":2405,"open":2406,"high":2381,"low":2407,"close":2408,"change":582,"percent_change":136,"volume":2409,"transactions":9,"vwap":2408},"2025-06-10",39.17,39.015999,39.27,502900,{"date":2411,"open":2401,"high":2402,"low":2358,"close":2412,"change":454,"percent_change":582,"volume":2123,"transactions":9,"vwap":2412},"2025-06-09",39.09,{"date":2414,"open":2415,"high":2370,"low":2416,"close":2417,"change":126,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-06",38.86,38.814,39.02,1.22,639300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":908,"percent_change":261,"volume":2426,"transactions":9,"vwap":2425},"2025-06-05",38.74,38.75,38.42,38.55,687300,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":1210,"percent_change":330,"volume":2432,"transactions":9,"vwap":2431},"2025-06-04",38.85,38.593,38.63,1244600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":748,"percent_change":158,"volume":2439,"transactions":9,"vwap":2438},"2025-06-03",38.47,38.78,38.35,38.73,475400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":1601,"percent_change":1238,"volume":2445,"transactions":9,"vwap":2443},"2025-06-02",38.39,38.52,38.082001,355200,{"date":2447,"open":2448,"high":2443,"low":2449,"close":2450,"change":341,"percent_change":1091,"volume":2451,"transactions":9,"vwap":2450},"2025-05-30",38.28,38.080002,38.37,3018600,{"date":2453,"open":2435,"high":2435,"low":2454,"close":2455,"change":1474,"percent_change":474,"volume":2456,"transactions":9,"vwap":2455},"2025-05-29",38.16,38.44,541500,{"date":2458,"open":2431,"high":2431,"low":2459,"close":2460,"change":362,"percent_change":1025,"volume":2461,"transactions":9,"vwap":2460},"2025-05-28",38.26,38.33,506300,{"date":2463,"open":2460,"high":2464,"low":2465,"close":2464,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2464},"2025-05-27",38.61,38.22,0.66,1.74,788400,{"date":2470,"open":2471,"high":2449,"low":2472,"close":2473,"change":507,"percent_change":908,"volume":2474,"transactions":9,"vwap":2473},"2025-05-23",37.61,37.565,37.95,452700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":550,"percent_change":240,"volume":2481,"transactions":9,"vwap":2480},"2025-05-22",38.040001,38.177,37.713,37.98,616500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":171,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-21",38.57,38.64,38.062,38.11,-1.83,943900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":329,"percent_change":1024,"volume":2496,"transactions":9,"vwap":2495},"2025-05-20",38.88,38.96,38.68,38.82,397000,{"date":2498,"open":2499,"high":2417,"low":2500,"close":2493,"change":581,"percent_change":436,"volume":2501,"transactions":9,"vwap":2493},"2025-05-19",38.67,38.607,286600,{"date":2503,"open":2504,"high":2505,"low":2435,"close":2415,"change":81,"percent_change":311,"volume":2506,"transactions":9,"vwap":2415},"2025-05-16",38.62,38.89,493900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2443,"change":191,"percent_change":174,"volume":2512,"transactions":9,"vwap":2443},"2025-05-15",38.15,38.56,37.937,1231000,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-14",38.58,38.09,38.14,-0.33,-0.86,592100,{"date":2522,"open":2515,"high":2485,"low":2523,"close":2435,"change":1097,"percent_change":1097,"volume":2524,"transactions":9,"vwap":2435},"2025-05-13",38.34,654500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2435,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2435},"2025-05-12",38.32,38.475,38.18,0.97,2.59,410800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":464,"percent_change":106,"volume":2539,"transactions":9,"vwap":2538},"2025-05-09",37.58,37.6,37.35,37.5,927800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":582,"percent_change":45,"volume":2546,"transactions":9,"vwap":2545},"2025-05-08",37.47,37.79,37.29,37.41,436900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1017,"percent_change":202,"volume":2553,"transactions":9,"vwap":2552},"2025-05-07",37.27,37.475,37.14,37.23,456200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":2018,"percent_change":893,"volume":2559,"transactions":9,"vwap":2558},"2025-05-06",37.2,37.43,37.11,416800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":540,"percent_change":550,"volume":2566,"transactions":9,"vwap":2565},"2025-05-05",37.33,37.68,37.281,37.42,729300,{"date":2568,"open":2549,"high":2569,"low":2570,"close":2542,"change":2571,"percent_change":2467,"volume":2572,"transactions":9,"vwap":2542},"2025-05-02",37.59,37.164,0.64,449100,{"date":2574,"open":2575,"high":2558,"low":2576,"close":2577,"change":531,"percent_change":463,"volume":2578,"transactions":9,"vwap":2577},"2025-05-01",36.8,36.666,36.83,876400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":607,"percent_change":473,"volume":2585,"transactions":9,"vwap":2584},"2025-04-30",36.46,36.9,36.091999,36.81,512400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1017,"percent_change":1602,"volume":2592,"transactions":9,"vwap":2591},"2025-04-29",36.45,36.85,36.12,36.75,659200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":89,"percent_change":770,"volume":2599,"transactions":9,"vwap":2598},"2025-04-28",36.48,36.71,36.26,36.63,681500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":908,"percent_change":573,"volume":2606,"transactions":9,"vwap":2605},"2025-04-25",36.38,36.44,36.16,36.41,629700,{"date":181,"open":2608,"high":2609,"low":177,"close":2610,"change":749,"percent_change":777,"volume":2611,"transactions":9,"vwap":2610},36.080002,36.61,36.49,597900]