[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAAX":3,"homepage-market-summary":30,"stock-historical-RAAX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RAAX","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},"VanEck Real Assets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9963,0.8163,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.89,40.45,40.93,40.3841,40.43,0.46,1.14,342584.759391,42.75,33.96,228414.0815158685,78.8,2135,{"status":31,"indices":32,"watchlist":76,"sectors":98,"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":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[99,104,109,114,119,124,129,134,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":22,"price":137,"is_up":11},"Materials","XLB",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":22,"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},29.5,166357,60720434.460483,35.7,"2025-04-24",[183,186,196,207,218,229,239,250,260,269,279,289,298,308,318,327,336,346,357,367,376,387,396,405,416,424,434,443,451,461,471,477,487,494,504,513,522,530,539,548,555,566,574,583,592,602,611,620,631,640,649,659,669,677,685,695,705,714,724,733,743,752,760,767,773,777,783,790,796,801,808,815,821,830,837,843,851,857,862,867,872,877,882,887,892,897,904,909,916,921,925,929,934,938,943,946,950,954,959,966,972,978,986,994,1000,1005,1010,1018,1023,1029,1035,1040,1045,1049,1053,1057,1061,1067,1070,1074,1079,1082,1086,1089,1093,1096,1100,1104,1110,1113,1119,1126,1130,1135,1140,1146,1152,1159,1165,1171,1177,1181,1185,1190,1195,1198,1202,1206,1213,1219,1222,1228,1234,1238,1243,1247,1251,1255,1259,1263,1269,1274,1279,1283,1288,1292,1295,1301,1309,1314,1321,1329,1334,1338,1342,1348,1355,1361,1367,1375,1382,1388,1395,1403,1410,1418,1426,1432,1439,1447,1455,1461,1468,1475,1482,1487,1493,1499,1506,1511,1517,1522,1527,1533,1539,1544,1550,1554,1561,1567,1570,1576,1581,1585,1590,1596,1602,1607,1614,1621,1627,1633,1640,1645,1650,1657,1663,1670,1675,1682,1687,1694,1699,1704,1708,1713,1718,1725,1730,1737,1744,1750,1755,1763,1770,1774,1781,1789,1793,1798,1802,1807,1813,1817,1822,1825,1830,1833,1840,1846,1852,1858,1865,1872,1879,1885,1891,1895,1902,1908,1914,1921,1926,1933,1938,1944,1949,1955,1961,1965,1971,1978,1985,1991,1998,2006,2012,2019,2025,2033,2039,2043,2048,2053,2059,2065,2068,2072,2078,2083,2088,2093,2099,2104,2109,2115,2118,2126,2133,2137,2142,2148,2155,2161,2166,2174,2178,2182,2188,2197,2204,2210,2218,2226,2231,2237,2243,2249,2252,2258,2265,2271,2276,2283,2290,2297,2304,2309,2314,2319,2325,2332,2340,2345,2352,2359,2365,2371,2378,2384,2391,2399,2405,2412,2420,2423,2431,2438,2443,2451,2457,2464,2471,2476,2482],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1362,40.789,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",40.37,40.4701,40.1,0.11,0.27,272153.252488,1190,40.3825,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",40.31,40.49,40.07,40.32,0.1,0.25,330328.36126,1993,40.2437,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",39.87,40.39,39.7301,40.22,0.39,0.98,319860.005111,1274,40.0098,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",40.17,40.21,39.81,39.83,-0.06,-0.15,119773.818331,832,39.9748,{"date":230,"open":231,"high":232,"low":233,"close":231,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",39.89,40.27,39.65,-0.03,-0.08,232065.838611,1412,39.8228,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",40.03,40.13,39.86,39.92,-0.63,-1.55,309536.048091,1138,39.9185,{"date":251,"open":252,"high":253,"low":210,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",40.59,40.81,40.55,-0.16,-0.39,195481.743465,1251,40.4802,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":224,"percent_change":225,"volume":266,"transactions":267,"vwap":268},"2026-09-24",40.74,41.11,40.5601,40.71,155194.223285,1048,40.6654,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":245,"volume":276,"transactions":277,"vwap":278},"2026-09-23",40.8,41.01,40.6401,40.77,-0.26,164716.828956,1026,40.7693,{"date":280,"open":253,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",41.13,40.665,41.03,0.0646,0.16,198327.543965,1269,40.9959,{"date":290,"open":291,"high":291,"low":17,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",41.2,40.9654,-0.2446,-0.59,179274.661385,1255,41.0066,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",41.26,41.02,41.21,0.08,0.19,112439.4623,966,41.1269,{"date":309,"open":310,"high":311,"low":312,"close":281,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",41.19,41.2492,41.07,0.44,1.08,194777.530395,1110,41.1679,{"date":319,"open":302,"high":302,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",40.46,40.69,-0.36,-0.88,251729.282648,1283,41.0571,{"date":328,"open":329,"high":330,"low":271,"close":331,"change":89,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",40.91,41.12,41.05,0.54,324720.179959,1926,40.9224,{"date":337,"open":338,"high":281,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",41.09,40.68,40.83,-0.65,-1.57,214368.970184,1350,40.8782,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",41.69,41.78,41.45,41.48,-0.05,-0.12,352281.128873,1706,41.562,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",41.65,41.3247,41.53,-0.34,-0.81,463977.119116,1717,41.4465,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":202,"percent_change":107,"volume":373,"transactions":374,"vwap":375},"2026-09-09",42.07,42.33,41.81,41.87,224994.577268,1827,41.9764,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",41.67,41.93,41.63,41.77,0.15,0.36,222865.690477,1646,41.7953,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":353,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",41.29,41.6507,41.62,-0.29,210328.498356,1489,41.5535,{"date":397,"open":378,"high":398,"low":399,"close":400,"change":213,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",41.8271,41.42,41.74,0.94,238622.91448,1258,41.646,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",41.15,41.355,41,41.35,0.33,0.8,419290.356597,1477,41.1814,{"date":417,"open":283,"high":330,"low":418,"close":301,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",40.9,-0.23,-0.56,114895.144124,1066,41.0446,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":422,"vwap":433},"2026-08-31",41.22,41.38,41.04,41.25,0.07,0.17,188514.119231,41.1008,{"date":435,"open":381,"high":436,"low":263,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",41.8,41.18,-0.6,-1.44,208604.799494,1689,41.2758,{"date":444,"open":445,"high":446,"low":447,"close":349,"change":430,"percent_change":431,"volume":448,"transactions":449,"vwap":450},"2026-08-27",41.75,41.84,41.4559,174440.719266,1514,41.7045,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":352,"volume":458,"transactions":459,"vwap":460},"2026-08-26",41.56,41.85,41.5,41.71,-0.02,257677.208983,1644,41.7335,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":235,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",41.61,41.76,41.52,41.73,-0.19,175430.776055,1119,41.7023,{"date":472,"open":369,"high":369,"low":359,"close":371,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":400},"2026-08-24",-0.2,-0.48,702558.992466,1777,{"date":478,"open":479,"high":480,"low":466,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",42.09,42.16,42.01,0.38,0.91,230283.044081,1334,41.9838,{"date":488,"open":455,"high":489,"low":490,"close":380,"change":151,"percent_change":202,"volume":491,"transactions":492,"vwap":493},"2026-08-20",41.845,41.485,408255.947283,1252,41.6688,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",41.9,41.4601,41.59,0.12,0.29,313485.026611,1551,41.6328,{"date":505,"open":400,"high":436,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",41.31,41.47,-0.46,-1.1,279686.48496,960,41.4504,{"date":514,"open":498,"high":515,"low":516,"close":379,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",41.98,41.555,0.4,0.96,164616.235389,1501,41.8881,{"date":523,"open":291,"high":524,"low":291,"close":361,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",41.54,0.415,1.01,219446.131655,1322,41.4519,{"date":531,"open":389,"high":532,"low":301,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",41.32,41.115,-0.255,-0.62,511860.562409,1426,41.1179,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":107,"percent_change":38,"volume":545,"transactions":546,"vwap":547},"2026-08-12",41.51,41.55,41.27,41.37,765893.808134,2434,41.4094,{"date":549,"open":142,"high":544,"low":550,"close":281,"change":551,"percent_change":482,"volume":552,"transactions":553,"vwap":554},"2026-08-11",41.0768,0.155,279451.109968,1339,41.1811,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",40.73,41.06,40.6701,40.975,0.435,1.07,149899.925412,1548,40.9138,{"date":567,"open":568,"high":569,"low":221,"close":570,"change":383,"percent_change":122,"volume":571,"transactions":572,"vwap":573},"2026-08-07",40.5,40.7,40.54,252083.231028,1752,40.5816,{"date":575,"open":576,"high":201,"low":577,"close":578,"change":382,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",40.15,40.05,40.18,0.37,232301.301868,974,40.1278,{"date":584,"open":585,"high":586,"low":587,"close":241,"change":579,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",40.06,40.24,39.91,0.93,471484.28366,1463,40.1404,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":38,"volume":599,"transactions":600,"vwap":601},"2026-08-04",39.44,39.95,39.174,39.66,0.23,296068.147323,2047,39.6586,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":234,"percent_change":235,"volume":608,"transactions":609,"vwap":610},"2026-08-03",38.96,39.5,38.82,39.43,193645.434514,2256,39.2311,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":234,"percent_change":235,"volume":617,"transactions":618,"vwap":619},"2026-07-31",39.56,39.64,39.15,39.46,121052.843538,1165,39.4384,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",39.17,39.62,39.115,39.49,0.66,1.7,100362.21847,1090,39.3508,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":419,"percent_change":294,"volume":637,"transactions":638,"vwap":639},"2026-07-29",39.13,39.35,38.66,38.83,323192.887219,1914,38.9246,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":341,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",39.32,38.93,39.06,-1.64,443586.455382,1113,39.0167,{"date":650,"open":577,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",40.12,39.54,39.71,-0.41,-1.02,188001.204341,1420,39.7337,{"date":660,"open":661,"high":662,"low":663,"close":651,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",40.38,40.4888,40.085,-0.32,-0.79,165478.840697,961,40.2774,{"date":670,"open":671,"high":672,"low":212,"close":673,"change":151,"percent_change":202,"volume":674,"transactions":675,"vwap":676},"2026-07-23",40.26,40.6,40.44,733432.540203,3626,40.4699,{"date":678,"open":679,"high":568,"low":679,"close":680,"change":213,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",40.14,40.4,0.97,256886.769905,1579,40.3958,{"date":686,"open":223,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",40.055,39.63,40.01,0.645,1.64,266957.929265,1720,39.9584,{"date":696,"open":607,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",39.55,39.07,39.365,0.035,0.09,159643.64626,911,39.3964,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":202,"percent_change":203,"volume":711,"transactions":712,"vwap":713},"2026-07-17",39.1,39.4984,38.9395,39.33,269883.469155,1521,39.3449,{"date":715,"open":716,"high":616,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",39.36,39.12,39.23,-0.535,-1.35,874921.446448,1887,39.2951,{"date":725,"open":244,"high":726,"low":642,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",39.985,39.765,-0.085,-0.21,228861.099499,1325,39.6362,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":332,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",39.93,40.225,39.73,39.85,1.37,364986.705204,1226,39.8313,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":255,"percent_change":654,"volume":749,"transactions":750,"vwap":751},"2026-07-13",39.3,39.4272,39.16,39.31,252591.175991,1025,39.3117,{"date":753,"open":754,"high":755,"low":745,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",39.48,39.509,39.47,-0.11,-0.28,161300,{"date":761,"open":762,"high":763,"low":625,"close":764,"change":765,"percent_change":383,"volume":766,"transactions":9,"vwap":764},"2026-07-09",39.67,39.757,39.58,0.141,103800,{"date":768,"open":615,"high":769,"low":633,"close":770,"change":771,"percent_change":411,"volume":772,"transactions":9,"vwap":770},"2026-07-08",39.715,39.439,0.129,200300,{"date":774,"open":754,"high":754,"low":775,"close":748,"change":664,"percent_change":363,"volume":776,"transactions":9,"vwap":748},"2026-07-07",39.09,251900,{"date":778,"open":779,"high":780,"low":779,"close":688,"change":781,"percent_change":626,"volume":782,"transactions":9,"vwap":688},"2026-07-06",39.45,39.72,0.26,273500,{"date":784,"open":652,"high":785,"low":786,"close":787,"change":788,"percent_change":382,"volume":789,"transactions":9,"vwap":787},"2026-07-02",39.68,39.0099983,39.37,0.06,165400,{"date":791,"open":607,"high":792,"low":793,"close":748,"change":322,"percent_change":794,"volume":795,"transactions":9,"vwap":748},"2026-07-01",39.6,39.225,-0.91,394300,{"date":797,"open":754,"high":798,"low":799,"close":762,"change":781,"percent_change":626,"volume":800,"transactions":9,"vwap":762},"2026-06-30",39.738,39.42,157000,{"date":802,"open":787,"high":803,"low":747,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",39.53,39.41,-0.4,-1,197900,{"date":809,"open":810,"high":811,"low":812,"close":222,"change":352,"percent_change":813,"volume":814,"transactions":9,"vwap":222},"2026-06-26",39.61,39.815,39.38,-0.13,186200,{"date":816,"open":625,"high":817,"low":710,"close":243,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":243},"2026-06-25",39.96,0.92,2.36,407900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",39.029999,39.28,38.825,38.94,-0.8,-2.01,194300,{"date":831,"open":832,"high":833,"low":634,"close":834,"change":73,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-23",39.51,39.875,39.74,-1.27,236700,{"date":838,"open":839,"high":840,"low":735,"close":841,"change":89,"percent_change":158,"volume":842,"transactions":9,"vwap":841},"2026-06-22",40.0099983,40.28,40.25,427800,{"date":844,"open":841,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",40.485,39.8,40.029999,0.05,0.13,363300,{"date":852,"open":853,"high":274,"low":735,"close":854,"change":474,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-17",40.36,39.98,-1.19,235600,{"date":858,"open":672,"high":274,"low":18,"close":320,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":320},"2026-06-16",-0.25,-0.61,677000,{"date":863,"open":340,"high":340,"low":570,"close":265,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":265},"2026-06-15",-0.38,-0.92,297800,{"date":868,"open":198,"high":869,"low":209,"close":338,"change":483,"percent_change":870,"volume":871,"transactions":9,"vwap":338},"2026-06-12",41.099998,2.26,209600,{"date":873,"open":623,"high":874,"low":623,"close":578,"change":332,"percent_change":875,"volume":876,"transactions":9,"vwap":578},"2026-06-11",40.315,1.36,184200,{"date":878,"open":879,"high":679,"low":810,"close":614,"change":860,"percent_change":880,"volume":881,"transactions":9,"vwap":614},"2026-06-10",39.79,-1.52,342800,{"date":883,"open":884,"high":418,"low":885,"close":841,"change":813,"percent_change":664,"volume":886,"transactions":9,"vwap":841},"2026-06-09",40.57,39.9,234000,{"date":888,"open":889,"high":890,"low":661,"close":661,"change":352,"percent_change":353,"volume":891,"transactions":9,"vwap":661},"2026-06-08",40.64,40.75,191000,{"date":893,"open":300,"high":300,"low":21,"close":21,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":21},"2026-06-05",-1.09,-2.63,238400,{"date":898,"open":899,"high":899,"low":900,"close":465,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":465},"2026-06-04",41.58,41.265,-0.1,-0.24,465600,{"date":905,"open":906,"high":348,"low":907,"close":391,"change":285,"percent_change":213,"volume":908,"transactions":9,"vwap":391},"2026-06-03",41.57,41.36,181900,{"date":910,"open":911,"high":542,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-02",41.14,41.46,0.3,0.73,245000,{"date":917,"open":869,"high":291,"low":918,"close":147,"change":234,"percent_change":919,"volume":920,"transactions":9,"vwap":147},"2026-06-01",40.88,-0.07,493900,{"date":922,"open":923,"high":923,"low":312,"close":310,"change":224,"percent_change":225,"volume":924,"transactions":9,"vwap":310},"2026-05-29",41.3,154000,{"date":926,"open":338,"high":927,"low":17,"close":429,"change":303,"percent_change":304,"volume":928,"transactions":9,"vwap":429},"2026-05-28",41.34,306300,{"date":930,"open":927,"high":927,"low":409,"close":931,"change":474,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-27",41.17,-1.15,190000,{"date":935,"open":936,"high":349,"low":542,"close":359,"change":937,"percent_change":937,"volume":829,"transactions":9,"vwap":359},"2026-05-26",41.64,0,{"date":939,"open":466,"high":466,"low":455,"close":359,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":359},"2026-05-22",0.01,0.02,81300,{"date":944,"open":466,"high":466,"low":351,"close":936,"change":353,"percent_change":392,"volume":945,"transactions":9,"vwap":936},"2026-05-21",317900,{"date":947,"open":948,"high":948,"low":465,"close":464,"change":919,"percent_change":112,"volume":949,"transactions":9,"vwap":464},"2026-05-20",41.88,424700,{"date":951,"open":371,"high":952,"low":907,"close":952,"change":235,"percent_change":467,"volume":953,"transactions":9,"vwap":952},"2026-05-19",41.83,211900,{"date":955,"open":956,"high":956,"low":381,"close":957,"change":848,"percent_change":499,"volume":958,"transactions":9,"vwap":957},"2026-05-18",41.96,41.91,216800,{"date":960,"open":961,"high":961,"low":378,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",42.099998,41.86,-0.67,-1.58,264600,{"date":967,"open":968,"high":968,"low":370,"close":969,"change":499,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-14",42.57,42.53,0.28,271100,{"date":973,"open":25,"high":25,"low":974,"close":975,"change":758,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-13",42.32,42.41,-0.66,156100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":457,"volume":985,"transactions":9,"vwap":983},"2026-05-12",42.63,42.719,42.17,42.69,-0.01,183500,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",42.18,42.71,42.7,0.65,1.55,476300,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":937,"percent_change":937,"volume":999,"transactions":9,"vwap":998},"2026-05-08",42.19,42,42.049999,265000,{"date":1001,"open":370,"high":370,"low":1002,"close":998,"change":1003,"percent_change":171,"volume":1004,"transactions":9,"vwap":998},"2026-05-07",41.92,-0.3,140500,{"date":1006,"open":1007,"high":1007,"low":988,"close":1008,"change":457,"percent_change":352,"volume":1009,"transactions":9,"vwap":1008},"2026-05-06",42.39,42.35,262600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-05-05",42.25,42.37,42.084999,0.21,0.5,157600,{"date":1019,"open":1020,"high":1020,"low":962,"close":480,"change":1021,"percent_change":430,"volume":1022,"transactions":9,"vwap":480},"2026-05-04",42.21,0.03,174900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":859,"percent_change":294,"volume":1028,"transactions":9,"vwap":1027},"2026-05-01",42.3,42.060001,42.13,266300,{"date":1030,"open":466,"high":1007,"low":466,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-30",42.38,0.82,1.97,156500,{"date":1036,"open":1037,"high":1037,"low":1038,"close":453,"change":234,"percent_change":919,"volume":1039,"transactions":9,"vwap":453},"2026-04-29",41.68,41.41,305400,{"date":1041,"open":359,"high":1042,"low":923,"close":498,"change":813,"percent_change":1043,"volume":1044,"transactions":9,"vwap":498},"2026-04-28",41.805,-0.31,142300,{"date":1046,"open":445,"high":962,"low":380,"close":1047,"change":303,"percent_change":304,"volume":1048,"transactions":9,"vwap":1047},"2026-04-27",41.72,301600,{"date":1050,"open":1051,"high":1051,"low":542,"close":936,"change":919,"percent_change":112,"volume":1052,"transactions":9,"vwap":936},"2026-04-24",41.79,138700,{"date":1054,"open":498,"high":464,"low":1055,"close":456,"change":1015,"percent_change":96,"volume":1056,"transactions":9,"vwap":456},"2026-04-23",41.4,129600,{"date":1058,"open":912,"high":361,"low":1059,"close":455,"change":517,"percent_change":681,"volume":1060,"transactions":9,"vwap":455},"2026-04-22",41.33,132900,{"date":1062,"open":912,"high":912,"low":1063,"close":869,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":869},"2026-04-21",41.0050011,-0.35,-0.84,162900,{"date":1068,"open":300,"high":507,"low":931,"close":350,"change":499,"percent_change":500,"volume":1069,"transactions":9,"vwap":350},"2026-04-20",479600,{"date":1071,"open":399,"high":399,"low":409,"close":1059,"change":902,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1059},"2026-04-17",-0.58,311400,{"date":1075,"open":1076,"high":906,"low":1077,"close":906,"change":285,"percent_change":213,"volume":1078,"transactions":9,"vwap":906},"2026-04-16",41.43,41.23,178700,{"date":1080,"open":455,"high":455,"low":931,"close":1038,"change":902,"percent_change":1072,"volume":1081,"transactions":9,"vwap":1038},"2026-04-15",352700,{"date":1083,"open":899,"high":359,"low":300,"close":359,"change":500,"percent_change":1084,"volume":1085,"transactions":9,"vwap":359},"2026-04-14",0.7,373700,{"date":1087,"open":350,"high":541,"low":1077,"close":907,"change":191,"percent_change":192,"volume":1088,"transactions":9,"vwap":907},"2026-04-13",248700,{"date":1090,"open":1076,"high":1076,"low":1091,"close":429,"change":225,"percent_change":322,"volume":1092,"transactions":9,"vwap":429},"2026-04-10",41.165,186100,{"date":1094,"open":389,"high":524,"low":291,"close":1055,"change":192,"percent_change":626,"volume":1095,"transactions":9,"vwap":1055},"2026-04-09",236100,{"date":1097,"open":409,"high":407,"low":1098,"close":281,"change":191,"percent_change":192,"volume":1099,"transactions":9,"vwap":281},"2026-04-08",40.813,245200,{"date":1101,"open":407,"high":407,"low":271,"close":301,"change":757,"percent_change":1102,"volume":1103,"transactions":9,"vwap":301},"2026-04-07",-0.27,674000,{"date":1105,"open":1106,"high":281,"low":1107,"close":281,"change":1108,"percent_change":901,"volume":1109,"transactions":9,"vwap":281},"2026-04-06",41.029999,40.773,-0.04,288000,{"date":1111,"open":569,"high":931,"low":252,"close":931,"change":285,"percent_change":213,"volume":1112,"transactions":9,"vwap":931},"2026-04-02",251600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":913,"percent_change":88,"volume":1118,"transactions":9,"vwap":1116},"2026-04-01",40.97,41.0099983,40.66,739400,{"date":1120,"open":198,"high":1121,"low":1122,"close":265,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":265},"2026-03-31",40.72,40.29,0.64,1.6,661800,{"date":1127,"open":1128,"high":889,"low":587,"close":200,"change":352,"percent_change":353,"volume":1129,"transactions":9,"vwap":200},"2026-03-30",40.61,483920,{"date":1131,"open":597,"high":1132,"low":233,"close":651,"change":1133,"percent_change":1124,"volume":1134,"transactions":9,"vwap":651},"2026-03-27",40.235,0.63,405900,{"date":1136,"open":1137,"high":817,"low":779,"close":625,"change":73,"percent_change":1138,"volume":1139,"transactions":9,"vwap":625},"2026-03-26",39.82,-1.28,200600,{"date":1141,"open":854,"high":1142,"low":222,"close":1143,"change":45,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-25",40.080002,40,1.21,200200,{"date":1147,"open":823,"high":1148,"low":823,"close":1149,"change":411,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-24",39.76,39.52,0.84,214600,{"date":1153,"open":1154,"high":1155,"low":786,"close":1156,"change":256,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-23",39.25,39.541,39.19,-0.99,275500,{"date":1160,"open":576,"high":1161,"low":716,"close":764,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":764},"2026-03-20",40.16,-0.5,-1.25,137600,{"date":1166,"open":651,"high":651,"low":1167,"close":1142,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1142},"2026-03-19",39.593,-0.68,-1.67,164900,{"date":1172,"open":1173,"high":1115,"low":321,"close":1174,"change":1175,"percent_change":894,"volume":1176,"transactions":9,"vwap":1174},"2026-03-18",40.95,40.76,-0.45,241500,{"date":1178,"open":1059,"high":1059,"low":338,"close":302,"change":598,"percent_change":1179,"volume":1180,"transactions":9,"vwap":302},"2026-03-17",0.56,263100,{"date":1182,"open":931,"high":931,"low":274,"close":1183,"change":151,"percent_change":202,"volume":1184,"transactions":9,"vwap":1183},"2026-03-16",40.98,189800,{"date":1186,"open":1055,"high":1055,"low":271,"close":1187,"change":1043,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-13",40.94,-0.75,270200,{"date":1191,"open":391,"high":391,"low":1192,"close":429,"change":392,"percent_change":1193,"volume":1194,"transactions":9,"vwap":429},"2026-03-12",41.24,-0.7,234300,{"date":1196,"open":426,"high":524,"low":1187,"close":524,"change":781,"percent_change":1133,"volume":1197,"transactions":9,"vwap":524},"2026-03-11",258600,{"date":1199,"open":911,"high":351,"low":330,"close":1200,"change":192,"percent_change":626,"volume":1201,"transactions":9,"vwap":1200},"2026-03-10",41.28,336500,{"date":1203,"open":911,"high":407,"low":1204,"close":1116,"change":392,"percent_change":1193,"volume":1205,"transactions":9,"vwap":1116},"2026-03-09",40.78,243000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":923,"change":500,"percent_change":1211,"volume":1212,"transactions":9,"vwap":923},"2026-03-06",41.040001,42.11,40.685,0.71,287300,{"date":1214,"open":407,"high":407,"low":1215,"close":1116,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1116},"2026-03-05",40.62,-0.22,-0.53,376500,{"date":1220,"open":907,"high":907,"low":253,"close":1077,"change":1015,"percent_change":96,"volume":1221,"transactions":9,"vwap":1077},"2026-03-04",181100,{"date":1223,"open":498,"high":498,"low":1224,"close":301,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":301},"2026-03-03",40.451,-0.95,-2.26,739200,{"date":1229,"open":436,"high":1230,"low":899,"close":1231,"change":22,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-02",42.035,41.97,1.11,338700,{"date":1235,"open":1077,"high":541,"low":1106,"close":541,"change":22,"percent_change":1236,"volume":1237,"transactions":9,"vwap":541},"2026-02-27",1.12,310600,{"date":1239,"open":17,"high":291,"low":1240,"close":1241,"change":82,"percent_change":81,"volume":1242,"transactions":9,"vwap":1241},"2026-02-26",40.58,41.049999,574100,{"date":1244,"open":437,"high":437,"low":1245,"close":329,"change":353,"percent_change":392,"volume":1246,"transactions":9,"vwap":329},"2026-02-25",40.705,173400,{"date":1248,"open":672,"high":1106,"low":673,"close":1106,"change":303,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1106},"2026-02-24",0.2,156200,{"date":1252,"open":321,"high":409,"low":1253,"close":1173,"change":59,"percent_change":1232,"volume":1254,"transactions":9,"vwap":1173},"2026-02-23",40.582,110300,{"date":1256,"open":884,"high":1240,"low":212,"close":568,"change":598,"percent_change":1257,"volume":1258,"transactions":9,"vwap":568},"2026-02-20",0.57,108800,{"date":1260,"open":1261,"high":232,"low":735,"close":232,"change":500,"percent_change":914,"volume":1262,"transactions":9,"vwap":232},"2026-02-19",40.060001,136900,{"date":1264,"open":1265,"high":1266,"low":223,"close":854,"change":1267,"percent_change":992,"volume":1268,"transactions":9,"vwap":854},"2026-02-18",40.049999,40.11,0.61,233700,{"date":1270,"open":1149,"high":1271,"low":1272,"close":787,"change":1168,"percent_change":1273,"volume":1262,"transactions":9,"vwap":787},"2026-02-17",39.59,39.145,-1.7,{"date":1275,"open":1148,"high":679,"low":1276,"close":1265,"change":127,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1265},"2026-02-13",39.475,1.19,234800,{"date":1280,"open":1215,"high":1215,"low":804,"close":764,"change":1281,"percent_change":1282,"volume":1197,"transactions":9,"vwap":764},"2026-02-12",-0.9,-2.22,{"date":1284,"open":884,"high":884,"low":817,"close":1285,"change":96,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-11",40.48,1.28,383900,{"date":1289,"open":1290,"high":1290,"low":785,"close":1290,"change":151,"percent_change":202,"volume":1291,"transactions":9,"vwap":1290},"2026-02-10",39.97,179900,{"date":1293,"open":785,"high":817,"low":804,"close":735,"change":1133,"percent_change":1124,"volume":1294,"transactions":9,"vwap":735},"2026-02-09",1751800,{"date":1296,"open":1297,"high":642,"low":1297,"close":745,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":745},"2026-02-06",38.64,0.95,2.48,143600,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-05",38.69,38.18,38.35,-0.69,-1.77,356600,{"date":1310,"open":1311,"high":745,"low":1297,"close":1312,"change":701,"percent_change":598,"volume":1313,"transactions":9,"vwap":1312},"2026-02-04",39.24,39.040001,109300,{"date":1315,"open":1316,"high":604,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-03",38.23,38.95,1.27,3.37,540100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1226,"volume":1328,"transactions":9,"vwap":1326},"2026-02-02",37.95,37.99,37.45,37.68,-0.87,1130700,{"date":1330,"open":576,"high":576,"low":1326,"close":1331,"change":1169,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-30",38.55,-4.15,151900,{"date":1335,"open":1336,"high":1336,"low":1156,"close":212,"change":788,"percent_change":382,"volume":1337,"transactions":9,"vwap":212},"2026-01-29",40.92,161000,{"date":1339,"open":785,"high":1161,"low":616,"close":1161,"change":1211,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1161},"2026-01-28",1.8,195500,{"date":1343,"open":1344,"high":779,"low":1345,"close":779,"change":1179,"percent_change":1346,"volume":1347,"transactions":9,"vwap":779},"2026-01-27",38.98,38.806,1.44,248800,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":22,"volume":1354,"transactions":9,"vwap":1352},"2026-01-26",39.18,38.7,38.89,0.18,239800,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":192,"percent_change":1084,"volume":1360,"transactions":9,"vwap":1359},"2026-01-23",38.77,38.475,38.71,142800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":970,"percent_change":914,"volume":1366,"transactions":9,"vwap":1364},"2026-01-22",38.19,38.44,38,124700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1370},"2026-01-21",37.89,38.16,37.775,0.62,1.65,160500,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":913,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-20",37.75,37.42,37.54,0.81,259600,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":788,"percent_change":285,"volume":1387,"transactions":9,"vwap":1386},"2026-01-16",37.39,36.99,37.24,298400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":757,"percent_change":392,"volume":1394,"transactions":9,"vwap":1393},"2026-01-15",37.28,37.3,37.029999,37.18,116700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1232,"volume":1402,"transactions":9,"vwap":1400},"2026-01-14",37.02,37.985,37,37.29,0.41,366500,{"date":1404,"open":1405,"high":1385,"low":1406,"close":1407,"change":304,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-13",36.9,36.8,36.88,0.52,87900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1401,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-12",36.53,36.78,36.5,36.69,1.13,387700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":203,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-09",36.25,36.36,36.177,36.28,0.69,77400,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":122,"volume":1431,"transactions":9,"vwap":1429},"2026-01-08",35.59,36.029999,0.32,42200,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":256,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-07",35.9,35.65,35.71,-1.08,100800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":382,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-06",36.11,36.12,35.92,36.099998,0.42,101400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":627,"volume":1454,"transactions":9,"vwap":1452},"2026-01-05",35.89,36.0099983,35.74,35.95,0.6,67100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1445,"percent_change":117,"volume":1460,"transactions":9,"vwap":1458},"2026-01-02",35.2,35.35,35.0050011,42500,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1003,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-31",35.34,34.903,34.93,-0.85,69100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":202,"percent_change":970,"volume":1474,"transactions":9,"vwap":1473},"2025-12-30",35.25,35.46,35.175,35.23,111500,{"date":1476,"open":1436,"high":1436,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-29",35.048,35.13,-1.4,-3.83,101200,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1412,"change":499,"percent_change":411,"volume":1486,"transactions":9,"vwap":1412},"2025-12-26",37.11,36.42,37200,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":457,"percent_change":352,"volume":1492,"transactions":9,"vwap":1491},"2025-12-24",36.47,36.278,36.41,21300,{"date":1494,"open":1421,"high":1495,"low":1441,"close":1496,"change":913,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-23",36.44,36.43,0.83,62800,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":45,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-22",36.32,35.975,36.13,1.35,70400,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1435,"change":431,"percent_change":45,"volume":1510,"transactions":9,"vwap":1435},"2025-12-19",35.48,35.76,71800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1508,"change":1108,"percent_change":757,"volume":1516,"transactions":9,"vwap":1508},"2025-12-18",35.52,35.699,35.36,237900,{"date":1518,"open":1519,"high":1428,"low":1520,"close":1513,"change":499,"percent_change":81,"volume":1521,"transactions":9,"vwap":1513},"2025-12-17",35.51,35.379,36500,{"date":1523,"open":1524,"high":1524,"low":1470,"close":1525,"change":392,"percent_change":363,"volume":1526,"transactions":9,"vwap":1525},"2025-12-16",35.91,35.4,66700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":224,"percent_change":112,"volume":1532,"transactions":9,"vwap":1531},"2025-12-15",35.97,35.54,35.69,59500,{"date":1534,"open":1535,"high":1535,"low":1513,"close":1536,"change":112,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-12",36.22,35.75,-0.47,38400,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1443,"change":913,"percent_change":1150,"volume":1543,"transactions":9,"vwap":1443},"2025-12-11",36.21,35.556,42700,{"date":1545,"open":1546,"high":1435,"low":1473,"close":1547,"change":192,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-10",35.5,35.62,0.76,32000,{"date":1551,"open":1473,"high":1552,"low":1473,"close":1458,"change":234,"percent_change":235,"volume":1553,"transactions":9,"vwap":1458},"2025-12-09",35.53,33400,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1102,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-08",35.84,35.33,35.38,-0.76,49700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1435,"change":224,"percent_change":112,"volume":1566,"transactions":9,"vwap":1435},"2025-12-05",35.812,35.964,35.601,27500,{"date":1568,"open":1546,"high":1451,"low":1471,"close":1436,"change":849,"percent_change":579,"volume":1569,"transactions":9,"vwap":1436},"2025-12-04",26400,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":89,"percent_change":1372,"volume":1575,"transactions":9,"vwap":1574},"2025-12-03",35.73,35.41,35.58,228800,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1515,"change":473,"percent_change":420,"volume":1580,"transactions":9,"vwap":1515},"2025-12-02",35.6,35.19,69300,{"date":1582,"open":1509,"high":1509,"low":1552,"close":1583,"change":234,"percent_change":235,"volume":1584,"transactions":9,"vwap":1583},"2025-12-01",35.56,29100,{"date":1586,"open":1587,"high":1547,"low":1588,"close":1428,"change":213,"percent_change":1232,"volume":1589,"transactions":9,"vwap":1428},"2025-11-28",35.43,35.37,21600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1457,"change":579,"percent_change":141,"volume":1595,"transactions":9,"vwap":1457},"2025-11-26",35.060001,35.27,34.97,36700,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":191,"percent_change":1430,"volume":1601,"transactions":9,"vwap":1600},"2025-11-25",34.45,34.87,34.83,50700,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":913,"percent_change":132,"volume":1606,"transactions":9,"vwap":1605},"2025-11-24",34.23,34.72,195400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":304,"percent_change":1179,"volume":1613,"transactions":9,"vwap":1612},"2025-11-21",34.43,34.47,33.98,34.42,86200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1604,"change":256,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1604},"2025-11-20",34.57,34.929,34.21,-1.13,19300,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":352,"percent_change":1626,"volume":1505,"transactions":9,"vwap":1625},"2025-11-19",34.44,34.725,34.62,-0.14,{"date":1628,"open":1623,"high":1629,"low":1630,"close":1631,"change":304,"percent_change":158,"volume":1632,"transactions":9,"vwap":1631},"2025-11-18",34.76,34.389,34.67,44300,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":256,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-17",35.02,34.33,34.48,-1.12,30800,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1599,"change":224,"percent_change":112,"volume":1644,"transactions":9,"vwap":1599},"2025-11-14",35.0099983,34.61,40400,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1465,"change":256,"percent_change":509,"volume":1649,"transactions":9,"vwap":1465},"2025-11-13",35.49,34.86,47700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":499,"percent_change":81,"volume":1656,"transactions":9,"vwap":1655},"2025-11-12",35.229,35.39,35.187,35.32,68700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1457,"change":431,"percent_change":52,"volume":1662,"transactions":9,"vwap":1457},"2025-11-11",35.099998,35.21,35.036999,28100,{"date":1664,"open":1642,"high":1665,"low":1666,"close":1667,"change":1408,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-10",35.07,34.68,35.029999,1.51,42400,{"date":1671,"open":1610,"high":1672,"low":1673,"close":1674,"change":781,"percent_change":1548,"volume":1669,"transactions":9,"vwap":1674},"2025-11-07",34.53,34.154,34.51,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":352,"percent_change":225,"volume":1681,"transactions":9,"vwap":1680},"2025-11-06",34.4,34.52,34.12,34.25,28900,{"date":1683,"open":26,"high":1684,"low":26,"close":1685,"change":203,"percent_change":914,"volume":1686,"transactions":9,"vwap":1685},"2025-11-05",34.54,34.3,185400,{"date":1688,"open":1623,"high":1623,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-04",33.97,34.049999,-0.57,-1.65,333600,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1625,"change":430,"percent_change":1249,"volume":1698,"transactions":9,"vwap":1625},"2025-11-03",34.94,34.31,67700,{"date":1700,"open":1625,"high":1701,"low":1677,"close":1702,"change":919,"percent_change":473,"volume":1703,"transactions":9,"vwap":1702},"2025-10-31",34.66,34.55,25800,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1625,"change":781,"percent_change":1548,"volume":1366,"transactions":9,"vwap":1625},"2025-10-30",34.34,34.69,{"date":1709,"open":1674,"high":1599,"low":1710,"close":1711,"change":902,"percent_change":1306,"volume":1712,"transactions":9,"vwap":1711},"2025-10-29",34.341,34.36,136500,{"date":1714,"open":1715,"high":1715,"low":1685,"close":1716,"change":255,"percent_change":508,"volume":1717,"transactions":9,"vwap":1716},"2025-10-28",34.77,34.6,44600,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1629,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1629},"2025-10-27",34.99,34.5,-0.18,-0.52,30100,{"date":1726,"open":1665,"high":1727,"low":1696,"close":1696,"change":225,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1696},"2025-10-24",35.18,-0.43,41400,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":562,"volume":1736,"transactions":9,"vwap":1734},"2025-10-23",34.75,35.14,35.09,0.372,25500,{"date":1738,"open":1666,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":729,"volume":1743,"transactions":9,"vwap":1741},"2025-10-22",34.78,34.355,34.718,-0.072,476900,{"date":1745,"open":1746,"high":1746,"low":1702,"close":1747,"change":976,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-21",35.57,34.79,-1.86,35100,{"date":1751,"open":1642,"high":1578,"low":1642,"close":1752,"change":1401,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-20",35.45,1.17,154500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":171,"volume":1762,"transactions":9,"vwap":1760},"2025-10-17",35.24,35.505,34.74,35.040001,-0.249,32900,{"date":1764,"open":1765,"high":1647,"low":1766,"close":1767,"change":1768,"percent_change":991,"volume":1769,"transactions":9,"vwap":1767},"2025-10-16",35.17,35.12,35.289,0.229,41300,{"date":1771,"open":1463,"high":1573,"low":1772,"close":1592,"change":303,"percent_change":598,"volume":1773,"transactions":9,"vwap":1592},"2025-10-15",34.994,26100,{"date":1775,"open":1776,"high":1478,"low":1777,"close":1778,"change":1779,"percent_change":991,"volume":1780,"transactions":9,"vwap":1778},"2025-10-14",34.63,34.545,34.98,0.225,25400,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-13",34.13,34.889,34.755,0.525,1.53,31200,{"date":1790,"open":1616,"high":1643,"low":1791,"close":1604,"change":758,"percent_change":363,"volume":1792,"transactions":9,"vwap":1604},"2025-10-10",34.099998,18300,{"date":1794,"open":1592,"high":1524,"low":1795,"close":1674,"change":294,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1674},"2025-10-09",34.453,-1.68,29600,{"date":1799,"open":1800,"high":1579,"low":1800,"close":1659,"change":304,"percent_change":332,"volume":1801,"transactions":9,"vwap":1659},"2025-10-08",34.82,45600,{"date":1803,"open":1739,"high":1804,"low":1776,"close":1804,"change":1805,"percent_change":107,"volume":1806,"transactions":9,"vwap":1804},"2025-10-07",34.91,0.085,55000,{"date":1808,"open":1674,"high":1696,"low":1674,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-06",34.825,0.205,0.59,38700,{"date":1814,"open":1815,"high":1629,"low":1815,"close":1625,"change":89,"percent_change":1123,"volume":1816,"transactions":9,"vwap":1625},"2025-10-03",34.37,29700,{"date":1818,"open":1609,"high":1819,"low":1820,"close":1677,"change":813,"percent_change":864,"volume":1821,"transactions":9,"vwap":1677},"2025-10-02",34.569,34.22,69000,{"date":1823,"open":1711,"high":1702,"low":1711,"close":1672,"change":430,"percent_change":1249,"volume":1824,"transactions":9,"vwap":1672},"2025-10-01",30400,{"date":1826,"open":1697,"high":1827,"low":1828,"close":1827,"change":151,"percent_change":499,"volume":1829,"transactions":9,"vwap":1827},"2025-09-30",34.46,34.2,25000,{"date":1831,"open":1706,"high":1609,"low":1832,"close":1612,"change":765,"percent_change":1401,"volume":1649,"transactions":9,"vwap":1612},"2025-09-29",34.231,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1016,"volume":1839,"transactions":9,"vwap":1837},"2025-09-26",34.063,34.35,34.279,0.169,60100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":382,"percent_change":313,"volume":1620,"transactions":9,"vwap":1845},"2025-09-25",33.86,34.14,33.805,34.11,{"date":1847,"open":1848,"high":1849,"low":1850,"close":26,"change":1722,"percent_change":1217,"volume":1851,"transactions":9,"vwap":26},"2025-09-24",34.029999,34.18,33.83,33900,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1843,"change":500,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1843},"2025-09-23",33.95,34.27,0.86,140700,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":818,"volume":1864,"transactions":9,"vwap":1862},"2025-09-22",33.53,33.88,33.85,0.31,14100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":984,"percent_change":234,"volume":1871,"transactions":9,"vwap":1870},"2025-09-19",33.58,33.63,33.51,33.54,14600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":937,"percent_change":937,"volume":1878,"transactions":9,"vwap":1877},"2025-09-18",33.38,33.568,33.375,33.55,16500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1877,"change":235,"percent_change":902,"volume":1884,"transactions":9,"vwap":1877},"2025-09-17",33.62,33.84,33.429,48500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1868,"change":901,"percent_change":1003,"volume":1890,"transactions":9,"vwap":1868},"2025-09-16",33.64,33.71,33.52,24700,{"date":1892,"open":1870,"high":1893,"low":1894,"close":1893,"change":913,"percent_change":122,"volume":1498,"transactions":9,"vwap":1893},"2025-09-15",33.73,33.451,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1897,"change":757,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1897},"2025-09-12",33.43,33.548,33.35,-0.33,43500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1870,"change":1015,"percent_change":1133,"volume":1907,"transactions":9,"vwap":1870},"2025-09-11",33.2,33.6,33.19,27800,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":431,"percent_change":96,"volume":1913,"transactions":9,"vwap":1912},"2025-09-10",33.12,33.42,33.33,9700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":701,"percent_change":192,"volume":1920,"transactions":9,"vwap":1919},"2025-09-09",33.18,33.49,33.15,33.16,47600,{"date":1922,"open":1923,"high":1889,"low":1923,"close":1924,"change":1108,"percent_change":353,"volume":1925,"transactions":9,"vwap":1924},"2025-09-08",33.029999,33.07,106300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":937,"percent_change":937,"volume":1932,"transactions":9,"vwap":1931},"2025-09-05",33.02,33.17,32.875,33.11,49100,{"date":1934,"open":1935,"high":1910,"low":1936,"close":1931,"change":151,"percent_change":499,"volume":1937,"transactions":9,"vwap":1931},"2025-09-04",32.915,32.9,25100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1924,"change":919,"percent_change":729,"volume":1943,"transactions":9,"vwap":1924},"2025-09-03",32.98,33.14,32.88,29900,{"date":1945,"open":1946,"high":1874,"low":1947,"close":1941,"change":203,"percent_change":1548,"volume":1948,"transactions":9,"vwap":1941},"2025-09-02",32.95,32.86,65800,{"date":1950,"open":1951,"high":1936,"low":1952,"close":1953,"change":849,"percent_change":517,"volume":1954,"transactions":9,"vwap":1953},"2025-08-29",32.87,32.69,32.89,18700,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":430,"percent_change":1015,"volume":1960,"transactions":9,"vwap":1959},"2025-08-28",32.49,32.81,32.76,11000,{"date":1962,"open":1919,"high":1919,"low":1963,"close":1952,"change":1353,"percent_change":158,"volume":1964,"transactions":9,"vwap":1952},"2025-08-27",32.47,15000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":940,"percent_change":1021,"volume":1970,"transactions":9,"vwap":1968},"2025-08-26",32.36,32.51,32.33,53900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":781,"volume":1964,"transactions":9,"vwap":1976},"2025-08-25",32.44,32.54,32.34,32.5,0.083,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1787,"volume":1984,"transactions":9,"vwap":1982},"2025-08-22",32.099998,32.6,32.417,0.487,52000,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1108,"percent_change":813,"volume":1990,"transactions":9,"vwap":1989},"2025-08-21",31.88,32.056999,31.93,156900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":304,"percent_change":1453,"volume":1997,"transactions":9,"vwap":1996},"2025-08-20",31.9,32.029999,31.791,31.97,7900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":758,"volume":2005,"transactions":9,"vwap":2003},"2025-08-19",31.805,31.84,31.62,31.78,-0.09,13600,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":225,"percent_change":1537,"volume":2011,"transactions":9,"vwap":2010},"2025-08-18",31.71,31.96,31.87,17100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":352,"percent_change":255,"volume":2018,"transactions":9,"vwap":2017},"2025-08-15",32.0099983,32.060001,31.845,32.02,15400,{"date":2020,"open":2009,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":457,"volume":2024,"transactions":9,"vwap":2021},"2025-08-14",32.07,31.75,-0.005,14500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1249,"volume":2032,"transactions":9,"vwap":2030},"2025-08-13",31.94,32.09,31.846,32.075001,0.065,11400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2014,"change":431,"percent_change":102,"volume":2038,"transactions":9,"vwap":2014},"2025-08-12",31.74,32.040001,31.68,21900,{"date":2040,"open":2009,"high":2009,"low":2041,"close":2001,"change":1722,"percent_change":420,"volume":2042,"transactions":9,"vwap":2001},"2025-08-11",31.695,11900,{"date":2044,"open":2014,"high":2045,"low":1993,"close":2017,"change":2046,"percent_change":202,"volume":2047,"transactions":9,"vwap":2017},"2025-08-08",32.18,0.032,21100,{"date":2049,"open":2036,"high":2036,"low":2050,"close":2051,"change":2052,"percent_change":1015,"volume":1964,"transactions":9,"vwap":2051},"2025-08-07",31.82,31.988,0.068,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2004,"percent_change":758,"volume":2058,"transactions":9,"vwap":2057},"2025-08-06",32.16,31.83,31.92,22000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2014,"change":202,"percent_change":1863,"volume":2064,"transactions":9,"vwap":2014},"2025-08-05",31.91,32.095001,31.77,14300,{"date":2066,"open":2067,"high":1996,"low":2067,"close":2061,"change":598,"percent_change":914,"volume":1566,"transactions":9,"vwap":2061},"2025-08-04",31.69,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2037,"change":757,"percent_change":1064,"volume":1890,"transactions":9,"vwap":2037},"2025-08-01",31.752,31.48,{"date":2073,"open":2074,"high":2027,"low":2075,"close":2076,"change":757,"percent_change":362,"volume":2077,"transactions":9,"vwap":2076},"2025-07-31",31.89,31.578,31.79,8800,{"date":2079,"open":2080,"high":2080,"low":2050,"close":1993,"change":1537,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1993},"2025-07-30",32.31,-1.45,18400,{"date":2084,"open":2085,"high":2086,"low":1994,"close":2086,"change":304,"percent_change":1811,"volume":2087,"transactions":9,"vwap":2086},"2025-07-29",32.14,32.37,16300,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2045,"change":813,"percent_change":805,"volume":2092,"transactions":9,"vwap":2045},"2025-07-28",32.27,32.077,11500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2080,"change":901,"percent_change":1043,"volume":2098,"transactions":9,"vwap":2080},"2025-07-25",32.32,32.35,32.15,21700,{"date":2100,"open":2086,"high":1963,"low":2097,"close":2101,"change":2102,"percent_change":151,"volume":2103,"transactions":9,"vwap":2101},"2025-07-24",32.41,0.012,10300,{"date":2105,"open":2101,"high":1963,"low":2106,"close":2107,"change":2108,"percent_change":1863,"volume":1864,"transactions":9,"vwap":2107},"2025-07-23",32.29,32.398,0.099,{"date":2110,"open":2036,"high":2111,"low":2036,"close":2112,"change":2113,"percent_change":52,"volume":2114,"transactions":9,"vwap":2112},"2025-07-22",32.83,32.299,0.159,10500,{"date":2116,"open":2085,"high":2117,"low":2015,"close":2085,"change":771,"percent_change":517,"volume":1937,"transactions":9,"vwap":2085},"2025-07-21",32.38,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":304,"volume":2125,"transactions":9,"vwap":2123},"2025-07-18",31.99,32.246,31.986,32.011002,0.062,12000,{"date":2127,"open":2076,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":579,"volume":2132,"transactions":9,"vwap":2130},"2025-07-17",32.11,31.73,31.949,0.119,31800,{"date":2134,"open":2035,"high":1987,"low":2135,"close":2056,"change":234,"percent_change":2004,"volume":2136,"transactions":9,"vwap":2056},"2025-07-16",31.52,15600,{"date":2138,"open":2010,"high":2009,"low":2067,"close":2139,"change":2140,"percent_change":1175,"volume":2141,"transactions":9,"vwap":2139},"2025-07-15",31.86,-0.143,13300,{"date":2143,"open":2036,"high":2055,"low":2144,"close":2145,"change":2146,"percent_change":1626,"volume":2147,"transactions":9,"vwap":2145},"2025-07-14",31.911,32.0029984,-0.046,36300,{"date":2149,"open":2150,"high":2151,"low":2057,"close":2152,"change":2153,"percent_change":1267,"volume":2154,"transactions":9,"vwap":2152},"2025-07-11",32,32.142,32.049,0.194,32500,{"date":2156,"open":2129,"high":2057,"low":2157,"close":2158,"change":2159,"percent_change":82,"volume":2160,"transactions":9,"vwap":2158},"2025-07-10",31.707,31.855,0.045,5000,{"date":2162,"open":2076,"high":2061,"low":2002,"close":2163,"change":2164,"percent_change":913,"volume":2165,"transactions":9,"vwap":2163},"2025-07-09",31.81,0.095,23900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":757,"volume":2173,"transactions":9,"vwap":2171},"2025-07-08",31.58,31.8,31.53,31.715,-0.035,15100,{"date":2175,"open":2176,"high":2022,"low":2177,"close":2022,"change":352,"percent_change":255,"volume":1878,"transactions":9,"vwap":2022},"2025-07-07",31.632,31.55,{"date":2179,"open":2180,"high":2180,"low":2157,"close":2169,"change":457,"percent_change":224,"volume":2181,"transactions":9,"vwap":2169},"2025-07-03",31.95,8300,{"date":2183,"open":2177,"high":2050,"low":2184,"close":2050,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2050},"2025-07-02",31.47,0.321,1.02,9900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-01",31.38,31.64,31.31,31.499,0.449,1.45,54800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":963,"volume":2203,"transactions":9,"vwap":2201},"2025-06-30",31.11,31.49,31.049999,-0.209,19400,{"date":2205,"open":2184,"high":2184,"low":2206,"close":2207,"change":2208,"percent_change":1168,"volume":2209,"transactions":9,"vwap":2207},"2025-06-27",31.21,31.259,-0.213,7500,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-06-26",31.23,31.5,31.472,0.274,0.88,33100,{"date":2219,"open":2220,"high":2192,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-25",31.28,31.15,31.198,-0.115,-0.37,7700,{"date":2227,"open":2177,"high":2177,"low":2199,"close":2228,"change":2229,"percent_change":827,"volume":2230,"transactions":9,"vwap":2228},"2025-06-24",31.313,-0.253,58800,{"date":2232,"open":2233,"high":2234,"low":2184,"close":2235,"change":2236,"percent_change":362,"volume":1954,"transactions":9,"vwap":2235},"2025-06-23",31.67,31.885,31.566,-0.109,{"date":2238,"open":2035,"high":2076,"low":2239,"close":2240,"change":2241,"percent_change":235,"volume":2242,"transactions":9,"vwap":2240},"2025-06-20",31.54,31.675,-0.025,39000,{"date":2244,"open":2245,"high":2150,"low":2246,"close":2247,"change":2248,"percent_change":235,"volume":1454,"transactions":9,"vwap":2247},"2025-06-18",31.72,31.359,31.7,-0.026,{"date":2250,"open":2191,"high":2010,"low":2191,"close":2251,"change":788,"percent_change":304,"volume":2141,"transactions":9,"vwap":2251},"2025-06-17",31.726,{"date":2253,"open":2056,"high":2254,"low":2168,"close":2255,"change":2256,"percent_change":474,"volume":2257,"transactions":9,"vwap":2255},"2025-06-16",31.85,31.666,-0.154,12900,{"date":2259,"open":2260,"high":2139,"low":2261,"close":2050,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2050},"2025-06-13",31.51,31.45,0.312,0.99,13900,{"date":2266,"open":2192,"high":2267,"low":2192,"close":2268,"change":2269,"percent_change":1372,"volume":2270,"transactions":9,"vwap":2268},"2025-06-12",31.564,31.508,0.195,12600,{"date":2272,"open":2192,"high":2273,"low":2274,"close":2228,"change":2275,"percent_change":626,"volume":2011,"transactions":9,"vwap":2228},"2025-06-11",31.44,31.14,0.204,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":499,"volume":2141,"transactions":9,"vwap":2281},"2025-06-10",31.09,31.26,31.028,31.109,0.037,{"date":2284,"open":2201,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2004,"volume":2289,"transactions":9,"vwap":2287},"2025-06-09",31.32,30.99,31.072001,-0.028,10100,{"date":2291,"open":2281,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":127,"volume":2296,"transactions":9,"vwap":2294},"2025-06-06",31.2,31.01,31.1,0.144,69800,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1216,"volume":2303,"transactions":9,"vwap":2301},"2025-06-05",31.41,30.95,30.956,-0.069,4600,{"date":2305,"open":2306,"high":2206,"low":2307,"close":2307,"change":2023,"percent_change":457,"volume":2308,"transactions":9,"vwap":2307},"2025-06-04",31.07,31.025,18900,{"date":2310,"open":2300,"high":2206,"low":2311,"close":2312,"change":285,"percent_change":1408,"volume":2313,"transactions":9,"vwap":2312},"2025-06-03",30.88,31.030001,57800,{"date":2315,"open":2316,"high":2201,"low":2316,"close":2317,"change":81,"percent_change":1232,"volume":2318,"transactions":9,"vwap":2317},"2025-06-02",30.4,30.87,20300,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":352,"volume":2324,"transactions":9,"vwap":2321},"2025-05-30",30.53,30.305,-0.015,56200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":151,"percent_change":849,"volume":2331,"transactions":9,"vwap":2330},"2025-05-29",30.63,30.65,30.48,30.545,20800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":438,"volume":2339,"transactions":9,"vwap":2337},"2025-05-28",30.7,30.74,30.47,30.505,-0.185,31100,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":700,"percent_change":191,"volume":2125,"transactions":9,"vwap":2344},"2025-05-27",30.85,30.565,30.69,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":1144,"volume":2351,"transactions":9,"vwap":2349},"2025-05-23",30.14,30.81,30.655,0.367,27900,{"date":2353,"open":2354,"high":2329,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":1960,"transactions":9,"vwap":2356},"2025-05-22",30.36,30.17,30.288,-0.272,-0.89,{"date":2360,"open":2361,"high":2344,"low":2337,"close":2362,"change":2363,"percent_change":362,"volume":2364,"transactions":9,"vwap":2362},"2025-05-21",30.51,30.56,-0.103,17500,{"date":2366,"open":2367,"high":2274,"low":2367,"close":2368,"change":2369,"percent_change":1372,"volume":2370,"transactions":9,"vwap":2368},"2025-05-20",30.52,30.663,0.189,103000,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":203,"volume":2377,"transactions":9,"vwap":2375},"2025-05-19",30.32,30.55,30.474,0.076,29300,{"date":2379,"open":2316,"high":2336,"low":2380,"close":2381,"change":2382,"percent_change":353,"volume":2383,"transactions":9,"vwap":2381},"2025-05-16",30.23,30.398,-0.036,21200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":213,"volume":1871,"transactions":9,"vwap":2389},"2025-05-15",30.21,30.49,30.12,30.434,0.117,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-05-14",30.5,30.231,30.317,-0.222,-0.73,49200,{"date":2400,"open":2401,"high":2402,"low":2395,"close":2403,"change":913,"percent_change":2263,"volume":2404,"transactions":9,"vwap":2403},"2025-05-13",30.33,30.64,30.539,59300,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":225,"volume":2411,"transactions":9,"vwap":2409},"2025-05-12",30.61,30.15,30.239,-0.045,13100,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-09",30.11,30.38,30.284,0.215,0.72,16600,{"date":2421,"open":2401,"high":2321,"low":2422,"close":2422,"change":1742,"percent_change":902,"volume":2032,"transactions":9,"vwap":2422},"2025-05-08",30.069,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1691,"volume":2430,"transactions":9,"vwap":2428},"2025-05-07",30.202,30.28,30.1,30.141,-0.174,31000,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":1753,"volume":2437,"transactions":9,"vwap":2435},"2025-05-06",29.85,30.325,30.315,0.352,6900,{"date":2439,"open":2440,"high":2427,"low":2440,"close":2441,"change":2442,"percent_change":81,"volume":2092,"transactions":9,"vwap":2441},"2025-05-05",29.75,29.963,0.103,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1497,"volume":2450,"transactions":9,"vwap":2448},"2025-05-02",29.84,29.94,29.77,29.86,0.245,10600,{"date":2452,"open":177,"high":2453,"low":177,"close":2454,"change":2455,"percent_change":1537,"volume":2456,"transactions":9,"vwap":2454},"2025-05-01",29.8,29.615,-0.139,17200,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2092,"transactions":9,"vwap":2461},"2025-04-30",29.99,29.61,29.754,-0.334,-1.11,{"date":2465,"open":2414,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1691,"volume":2470,"transactions":9,"vwap":2468},"2025-04-29",30.16,29.97,30.087999,-0.172,24000,{"date":2472,"open":2408,"high":2426,"low":2473,"close":2474,"change":2449,"percent_change":1032,"volume":2475,"transactions":9,"vwap":2474},"2025-04-28",29.93,30.26,32200,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":256,"volume":2032,"transactions":9,"vwap":2480},"2025-04-25",30.13,29.76,30.014999,-0.117,{"date":181,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},29.71,30.218,30.132,0.422,1.42,169100]