[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAFE":3,"homepage-market-summary":29,"stock-historical-RAFE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RAFE","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},"PIMCO RAFI ESG U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5366,0.76,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.46,49.57,49.44,49.3006,0.1594,0.32,6696.807416,50.8359,39.764,13994.577772474104,87.6,1705,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[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":66},"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},34.275,12057,4400939.020891,42.54,"2025-04-24",[183,186,196,205,216,226,237,248,259,270,279,288,299,308,317,327,336,345,353,359,366,375,385,393,403,413,423,433,443,452,459,468,476,482,490,498,506,513,521,527,536,544,550,559,566,576,587,596,605,615,625,635,644,654,664,672,681,688,698,708,719,727,735,740,748,753,758,763,770,777,782,787,794,801,809,818,825,833,837,843,851,860,866,872,881,888,891,896,904,912,920,925,932,940,948,954,960,968,975,983,989,995,1003,1010,1017,1023,1032,1039,1048,1055,1063,1071,1079,1086,1094,1100,1107,1112,1117,1125,1133,1140,1148,1155,1162,1168,1174,1181,1187,1194,1199,1208,1214,1222,1229,1235,1242,1250,1255,1263,1270,1277,1284,1289,1295,1302,1308,1313,1320,1327,1335,1342,1347,1354,1360,1364,1371,1378,1384,1391,1398,1404,1409,1416,1421,1428,1433,1440,1446,1450,1457,1465,1469,1475,1481,1487,1492,1495,1499,1507,1515,1524,1528,1532,1536,1541,1546,1551,1556,1561,1565,1570,1577,1580,1584,1587,1590,1594,1600,1604,1609,1615,1619,1624,1628,1634,1639,1645,1647,1652,1658,1662,1667,1672,1676,1679,1683,1687,1695,1702,1710,1717,1725,1731,1738,1745,1753,1757,1762,1769,1778,1784,1791,1798,1803,1809,1811,1815,1823,1828,1833,1837,1843,1849,1854,1860,1865,1872,1877,1881,1886,1891,1898,1900,1903,1908,1912,1917,1924,1930,1936,1942,1948,1953,1958,1965,1971,1976,1983,1987,1994,2000,2007,2013,2018,2024,2031,2038,2043,2050,2055,2063,2069,2074,2079,2085,2090,2095,2101,2106,2111,2117,2125,2131,2138,2142,2150,2157,2165,2172,2179,2185,2192,2199,2203,2211,2217,2221,2226,2232,2237,2242,2249,2253,2258,2265,2271,2275,2279,2283,2289,2297,2302,2310,2317,2324,2331,2337,2342,2348,2355,2360,2365,2369,2375,2380,2386,2390,2396,2401,2408,2414,2418,2424,2429,2434,2443,2449,2452,2455,2460,2464,2470,2477,2483,2488,2495,2503,2507,2516,2522,2528,2533,2539,2544],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},103,49.4789,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",49.11,49.39,49.06,0.1754,0.36,7820.9617,98,49.2054,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":95,"volume":202,"transactions":203,"vwap":204},"2026-10-02",49.47,48.99,49.1252,0.251,27546.7582,232,49.0794,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",48.76,48.93,48.685,48.8742,-0.3326,-0.68,9551.8722,112,48.783,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":72,"volume":223,"transactions":224,"vwap":225},"2026-09-30",49.43,49.505,49.2,49.2068,-0.2535,11270.3768,102,49.3717,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",49.55,49.61,49.34,49.4603,-0.2297,-0.46,12563.457551,119,49.422,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",49.79,49.9,49.5901,49.69,-0.3202,-0.64,27158.1918,214,49.6995,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",49.795,50.07,49.67,50.0102,0.3702,0.75,10266.1918,72,49.9684,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",49.68,49.77,49.49,49.64,-0.13,-0.26,11151.17171,116,49.6402,{"date":271,"open":272,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",49.99,49.76,-0.2089,-0.42,33077.9028,128,49.8022,{"date":280,"open":272,"high":272,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",49.855,49.9789,-0.0211,-0.04,24047.1498,86,49.9826,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",49.83,50.08,49.75,50,0.4,0.81,45569.1918,235,49.9987,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":275,"volume":305,"transactions":306,"vwap":307},"2026-09-18",49.54,49.6,49.435,-0.21,15421.8168,192,49.4993,{"date":309,"open":273,"high":310,"low":311,"close":312,"change":192,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",49.89,49.7008,49.81,0.73,75709.3086,204,49.8117,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",49.95,49.29,49.45,-0.33,-0.66,7346.6598,147,49.6207,{"date":328,"open":329,"high":330,"low":292,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",49.78,49.82,-0.238,-0.48,10924.1388,115,49.7786,{"date":337,"open":293,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":268,"vwap":344},"2026-09-14",50.05,49.88,50.018,-0.0408,-0.08,10398.9088,49.9795,{"date":346,"open":338,"high":347,"low":348,"close":349,"change":350,"percent_change":121,"volume":351,"transactions":268,"vwap":352},"2026-09-11",50.13,50.005,50.0588,0.4488,7796.8298,50.0759,{"date":354,"open":302,"high":262,"low":18,"close":229,"change":111,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",-0.34,14083.0278,75,49.5881,{"date":360,"open":361,"high":362,"low":329,"close":329,"change":322,"percent_change":323,"volume":363,"transactions":364,"vwap":365},"2026-09-09",49.8301,49.94,37795.6168,110,49.858,{"date":367,"open":368,"high":368,"low":251,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",50.3,50.11,-0.4707,-0.93,15163.214,79,50.1931,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":257,"vwap":384},"2026-09-04",50.64,50.7,50.56,50.5807,-0.2552,-0.5,14416.8543,50.6534,{"date":386,"open":387,"high":24,"low":388,"close":24,"change":389,"percent_change":313,"volume":390,"transactions":391,"vwap":392},"2026-09-03",50.4799,50.47,0.3662,2634.5931,55,50.7319,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",50.42,50.53,50.4697,0.3485,0.7,5758.1603,97,50.4718,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",50.18,50.06,50.1212,-0.0944,-0.19,3405.3743,82,50.0893,{"date":414,"open":415,"high":416,"low":347,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",50.33,50.35,50.2156,-0.1944,-0.39,12414.242689,167,50.2297,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",50.51,50.32,50.41,-0.0811,-0.16,3992.2434,104,50.3883,{"date":434,"open":388,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",50.6,50.445,50.4911,-0.1289,-0.25,6844.5703,91,50.5297,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",50.46,50.65,50.62,0,14230.9953,77,50.606,{"date":453,"open":454,"high":447,"low":454,"close":447,"change":455,"percent_change":456,"volume":457,"transactions":334,"vwap":458},"2026-08-25",50.49,0.1923,0.38,11288.6343,50.5474,{"date":460,"open":416,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",50.4277,50.3339,0.0304,0.06,8903.6613,99,50.3788,{"date":469,"open":470,"high":387,"low":470,"close":471,"change":472,"percent_change":121,"volume":473,"transactions":474,"vwap":475},"2026-08-21",50.158,50.3973,0.4473,3937.3103,74,50.3907,{"date":477,"open":369,"high":368,"low":362,"close":319,"change":478,"percent_change":479,"volume":480,"transactions":184,"vwap":481},"2026-08-20",-0.49,-0.97,14596.8953,50.123,{"date":483,"open":405,"high":435,"low":405,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",50.44,0.71,1.43,7784.9923,101,50.4268,{"date":491,"open":492,"high":240,"low":137,"close":137,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",49.8,-0.03,-0.06,6414.941804,109,49.7922,{"date":499,"open":500,"high":500,"low":273,"close":273,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",49.96,-0.38,-0.76,5677.7659,84,49.7967,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":448,"percent_change":448,"volume":511,"transactions":450,"vwap":512},"2026-08-14",50.16,50.03,50.14,6678.0609,50.0694,{"date":514,"open":515,"high":515,"low":293,"close":510,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",50.2,0.31,0.62,5124.435,68,50.0669,{"date":522,"open":242,"high":290,"low":242,"close":290,"change":523,"percent_change":516,"volume":524,"transactions":525,"vwap":526},"2026-08-12",0.1521,19673.759224,93,49.7914,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",49.87,49.6779,-0.0431,-0.09,3809.4441,58,49.7944,{"date":537,"open":242,"high":329,"low":242,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",49.721,-0.059,-0.12,6908.7945,71,49.7056,{"date":545,"open":546,"high":329,"low":546,"close":329,"change":547,"percent_change":255,"volume":548,"transactions":534,"vwap":549},"2026-08-07",49.4531,0.37,5462.7475,49.7101,{"date":551,"open":198,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":525,"vwap":558},"2026-08-06",49.62,49.28,49.41,-0.1097,-0.22,8024.6681,49.4151,{"date":560,"open":252,"high":252,"low":321,"close":561,"change":562,"percent_change":493,"volume":563,"transactions":564,"vwap":565},"2026-08-05",49.5197,-0.0126,8702.1721,54,49.5271,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",48.91,49.565,49.5323,0.7023,1.44,5419.6681,60,49.2875,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",48.77,48.85,48.69,48.83,0.2514,0.52,9916.6681,44,48.7847,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":257,"vwap":595},"2026-07-31",48.67,48.365,48.5786,-0.1514,-0.31,6766.0311,48.554,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":547,"percent_change":602,"volume":603,"transactions":257,"vwap":604},"2026-07-30",48.68,48.79,48.3386,48.73,0.77,7804.416,48.6356,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",48.98,49.015,48.36,-0.6885,-1.4,8062.027097,76,48.7404,{"date":616,"open":568,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",49.08,48.9001,49.0485,0.5085,1.05,12627.601,95,48.9618,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":542,"vwap":634},"2026-07-27",48.515,48.5701,48.4,48.54,0.26,0.54,7786.5374,48.4858,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":313,"volume":641,"transactions":642,"vwap":643},"2026-07-24",48.11,48.31,48.28,0.35,19274.6294,70,48.2271,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",47.85,47.93,47.7601,-0.28,-0.58,8920.8846,149,47.8375,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",48.335,48.16,48.21,0.0737,0.15,3949.2802,42,48.2438,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":174,"volume":670,"transactions":574,"vwap":671},"2026-07-21",48.05,48.1363,48.04,0.4763,8788.3321,48.0885,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",48.01,47.66,-0.29,-0.6,33085.847,165,47.8168,{"date":682,"open":638,"high":638,"low":683,"close":684,"change":685,"percent_change":382,"volume":686,"transactions":474,"vwap":687},"2026-07-17",47.89,47.95,-0.24,7180.187,48.0177,{"date":689,"open":637,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",48.23,48.1,48.19,0.3239,0.68,7328.0119,139,48.1642,{"date":699,"open":700,"high":666,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",47.985,47.75,47.8661,-0.0339,-0.07,9073.0679,107,47.8994,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",48.03,48.14,47.865,47.9,-0.27,-0.56,12639.1529,111,47.9105,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":493,"percent_change":494,"volume":725,"transactions":214,"vwap":726},"2026-07-13",48.25,48.34,48.13,48.17,6771.808,48.2281,{"date":728,"open":729,"high":690,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",48.205,48.09,48.2,0.09,0.19,7300,{"date":736,"open":713,"high":737,"low":713,"close":637,"change":738,"percent_change":313,"volume":739,"transactions":9,"vwap":637},"2026-07-09",48.171,0.347,13100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":212,"volume":747,"transactions":9,"vwap":745},"2026-07-08",47.82,47.84,47.67,47.763,-0.327,7100,{"date":749,"open":750,"high":750,"low":751,"close":730,"change":448,"percent_change":448,"volume":752,"transactions":9,"vwap":730},"2026-07-07",48.29,48.02,1400,{"date":754,"open":690,"high":690,"low":647,"close":730,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":730},"2026-07-06",0.05,0.1,8700,{"date":759,"open":684,"high":657,"low":675,"close":760,"change":516,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-02",48.040001,0.65,6100,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":649,"volume":769,"transactions":9,"vwap":767},"2026-07-01",47.69,47.99,47.73,-0.134,41900,{"date":771,"open":751,"high":751,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",47.8,47.864,-0.146,-0.3,8500,{"date":778,"open":779,"high":779,"low":743,"close":780,"change":733,"percent_change":294,"volume":781,"transactions":9,"vwap":780},"2026-06-29",48.049999,48.0099983,7200,{"date":783,"open":784,"high":784,"low":765,"close":742,"change":785,"percent_change":640,"volume":786,"transactions":9,"vwap":742},"2026-06-26",47.92,0.166,16200,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":58,"volume":793,"transactions":9,"vwap":791},"2026-06-25",47.94,47.645,47.654,0.214,10800,{"date":795,"open":796,"high":744,"low":797,"close":798,"change":799,"percent_change":151,"volume":800,"transactions":9,"vwap":798},"2026-06-24",47.54,47.374,47.44,0.02,12200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":419,"volume":808,"transactions":9,"vwap":806},"2026-06-23",47.3,47.58,47.2,47.42,-0.187,12000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",47.757,47.77,47.49,47.607,0.132,0.28,48000,{"date":819,"open":744,"high":820,"low":798,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",47.68,47.475,0.195,0.41,133100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":382,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",47.87,47.972,47.18,47.28,-1.05,24600,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":685,"percent_change":382,"volume":762,"transactions":9,"vwap":836},"2026-06-16",48.147,47.78,{"date":838,"open":839,"high":657,"low":840,"close":751,"change":841,"percent_change":131,"volume":842,"transactions":9,"vwap":751},"2026-06-15",48.07,48,0.416,8300,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-12",47.31,47.65,47.604,0.417,0.88,5800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",46.89,47.25,46.575,47.187,0.787,1.7,16800,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":715,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",47.029999,46.4,-1.19,5200,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":756,"volume":850,"transactions":9,"vwap":870},"2026-06-09",47.07,46.415,46.96,0.047,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",47.049999,47.11,46.91,46.913,0.063,0.13,4300,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",47.61,46.85,-0.88,-1.84,6300,{"date":889,"open":744,"high":772,"low":744,"close":767,"change":640,"percent_change":87,"volume":890,"transactions":9,"vwap":767},"2026-06-04",22600,{"date":892,"open":821,"high":821,"low":893,"close":893,"change":304,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-03",47.38,-0.44,3100,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-06-02",47.35,47.59,47.295,0.443,0.94,4100,{"date":905,"open":906,"high":907,"low":876,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-01",46.93,47.19,47.147,0.057,0.12,7900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":101,"volume":919,"transactions":9,"vwap":917},"2026-05-29",47.060001,47.099998,47.02,47.09,0.25,15900,{"date":921,"open":922,"high":876,"low":922,"close":923,"change":924,"percent_change":101,"volume":776,"transactions":9,"vwap":923},"2026-05-28",46.64,46.84,0.245,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":151,"percent_change":732,"volume":931,"transactions":9,"vwap":930},"2026-05-27",46.74,46.76,46.565,46.595,13300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":192,"volume":939,"transactions":9,"vwap":937},"2026-05-26",46.55,46.57,46.53,46.555,0.169,5100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":939,"transactions":9,"vwap":945},"2026-05-22",46.38,46.46,46.32,46.386,0.566,1.24,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":87,"volume":953,"transactions":9,"vwap":951},"2026-05-21",45.225,45.82,0.336,11400,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":887,"transactions":9,"vwap":957},"2026-05-20",45.2,45.484,0.414,0.92,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",45.099998,45.222,45.07,-0.18,-0.4,6900,{"date":969,"open":950,"high":970,"low":971,"close":972,"change":973,"percent_change":756,"volume":974,"transactions":9,"vwap":972},"2026-05-18",45.26,45.02,45.25,0.044,16600,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",45.32,45.48,45.206,-0.504,-1.1,12600,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":918,"percent_change":158,"volume":988,"transactions":9,"vwap":987},"2026-05-14",45.59,45.88,45.71,17900,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":871,"percent_change":756,"volume":994,"transactions":9,"vwap":993},"2026-05-13",45.36,45.54,45.46,4900,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-05-12",45.040001,45.413,45,0.124,0.27,2500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":151,"volume":1009,"transactions":9,"vwap":1007},"2026-05-11",45.4,45.22,45.289,0.019,11600,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":313,"volume":1016,"transactions":9,"vwap":1014},"2026-05-08",45.295,45.23,45.27,0.326,4600,{"date":1018,"open":962,"high":962,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-07",44.944,-0.296,-0.65,2000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",45.091,45.28,45.081001,45.24,0.667,1.5,14900,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":295,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",44.31,44.665,44.573,0.356,3000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",44.45,44.525,44.2,44.217,-0.35,-0.79,20100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":982,"transactions":9,"vwap":1052},"2026-05-01",44.7,44.54,44.567,0.034,0.08,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",44.393,44.55,44.533,0.513,1.17,36600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":799,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",43.96,44.060001,43.86,44.02,0.01,21200,{"date":1072,"open":1065,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-28",44.051998,43.93,44.0099983,-0.049,-0.11,11700,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":304,"volume":1085,"transactions":9,"vwap":1083},"2026-04-27",44.09,43.99,44.058998,-0.091,7500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":355,"volume":1093,"transactions":9,"vwap":1091},"2026-04-24",44.19,44.255,44.14,44.15,-0.15,7400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":910,"percent_change":1001,"volume":842,"transactions":9,"vwap":1099},"2026-04-23",44.11,44.365,43.94,44.3,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1001,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",44.26,44.091999,44.18,0.119,3500,{"date":1108,"open":1034,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":685,"volume":793,"transactions":9,"vwap":1110},"2026-04-21",44.51,44.061001,-0.108,{"date":1113,"open":1096,"high":1114,"low":1096,"close":1115,"change":1116,"percent_change":1054,"volume":757,"transactions":9,"vwap":1115},"2026-04-20",44.25,44.169,0.037,{"date":1118,"open":1119,"high":1120,"low":1096,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",44.215,44.33,44.132,0.584,1.34,4700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-16",43.36,43.548,43.343,0.273,0.63,5900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":756,"percent_change":1139,"volume":850,"transactions":9,"vwap":1138},"2026-04-15",43.080002,43.34,43.060001,43.275,0.23,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-14",43.12,43.23,43.175,0.215,0.5,12800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":959,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",42.51,42.96,42.46,0.391,34200,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-10",42.8,42.569,-0.311,-0.73,8200,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":732,"percent_change":1167,"volume":793,"transactions":9,"vwap":1166},"2026-04-09",42.6,42.9,42.88,0.21,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":141,"percent_change":1173,"volume":757,"transactions":9,"vwap":1171},"2026-04-08",42.62,42.79,42.52,2.54,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":965,"volume":1180,"transactions":9,"vwap":1178},"2026-04-07",41.77,41.51,41.73,-0.077,9900,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":81,"percent_change":80,"volume":1186,"transactions":9,"vwap":1185},"2026-04-06",41.65,41.87,41.807,40300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":464,"volume":859,"transactions":9,"vwap":1192},"2026-04-02",41.28,41.83,41.25,41.667,0.027,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1193,"percent_change":464,"volume":1147,"transactions":9,"vwap":1198},"2026-04-01",41.6,41.78,41.64,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",41.099998,41.67,40.915,41.613,0.886,2.18,10500,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":439,"volume":982,"transactions":9,"vwap":1212},"2026-03-30",41.2,40.63,40.727,-0.103,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",41.33,40.715,40.83,-0.61,-1.47,19200,{"date":1223,"open":1202,"high":1184,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",41.39,41.44,-0.36,-0.86,20700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":631,"percent_change":1131,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",41.74,41.8,41.71,1800,{"date":1236,"open":1237,"high":1198,"low":1238,"close":1239,"change":1240,"percent_change":823,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",41.389,41.37,41.54,0.17,11800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1238,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1238},"2026-03-23",41.505,41.745,41.3,0.39,0.95,26700,{"date":1251,"open":1224,"high":1224,"low":1252,"close":1253,"change":966,"percent_change":479,"volume":1254,"transactions":9,"vwap":1253},"2026-03-20",40.86,40.98,29300,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-19",41.060001,41.61,41.38,-0.005,-0.01,23700,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",41.805,41.385,-0.623,-1.48,14400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":456,"volume":1276,"transactions":9,"vwap":1274},"2026-03-17",42.24,42.26,42.0079994,0.158,10300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":516,"percent_change":255,"volume":1283,"transactions":9,"vwap":1282},"2026-03-16",41.92,42.0099983,41.82,41.85,8600,{"date":1285,"open":1286,"high":1287,"low":1244,"close":1239,"change":265,"percent_change":593,"volume":1288,"transactions":9,"vwap":1239},"2026-03-13",41.9,42.099998,38700,{"date":1290,"open":1291,"high":1292,"low":1202,"close":1202,"change":1293,"percent_change":611,"volume":1294,"transactions":9,"vwap":1202},"2026-03-12",41.81,41.89,-0.59,11200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1273,"change":1300,"percent_change":685,"volume":1301,"transactions":9,"vwap":1273},"2026-03-11",42.25,42.27,42.11,-0.1,23100,{"date":1303,"open":1304,"high":1171,"low":1305,"close":1306,"change":265,"percent_change":593,"volume":1307,"transactions":9,"vwap":1306},"2026-03-10",42.3,42.275,42.36,37800,{"date":1309,"open":1190,"high":1172,"low":1310,"close":1311,"change":1312,"percent_change":126,"volume":865,"transactions":9,"vwap":1311},"2026-03-09",41.57,42.49,0.2,{"date":1314,"open":1272,"high":1315,"low":1316,"close":1317,"change":1293,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-06",42.35,42.049999,42.29,-1.38,2400,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1166,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1166},"2026-03-05",43.14,42.61,-0.53,-1.22,5700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":842,"transactions":9,"vwap":1332},"2026-03-04",43.22,43.49,43.115,43.41,0.311,0.72,{"date":1336,"open":1150,"high":1337,"low":1150,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-03",43.251,43.098999,-0.471,-1.08,13500,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":540,"percent_change":714,"volume":1346,"transactions":9,"vwap":1345},"2026-03-02",43.409,43.57,7000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":284,"volume":1353,"transactions":9,"vwap":1350},"2026-02-27",43.37,43.69,43.29,-0.018,24200,{"date":1355,"open":1356,"high":1356,"low":1330,"close":1357,"change":1358,"percent_change":1045,"volume":1359,"transactions":9,"vwap":1357},"2026-02-26",43.82,43.708,-0.152,18000,{"date":1361,"open":1362,"high":1067,"low":1363,"close":1067,"change":106,"percent_change":158,"volume":994,"transactions":9,"vwap":1067},"2026-02-25",43.79,43.745,{"date":1365,"open":1366,"high":1350,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-24",43.46,43.62,0.29,0.67,15500,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1340,"volume":1377,"transactions":9,"vwap":1375},"2026-02-23",43.87,43.3,43.33,-0.472,11100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":785,"percent_change":456,"volume":1093,"transactions":9,"vwap":1383},"2026-02-20",43.56,43.81,43.54,43.802,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":322,"volume":1341,"transactions":9,"vwap":1389},"2026-02-19",43.68,43.7,43.5,43.636,-0.144,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":823,"volume":1397,"transactions":9,"vwap":1395},"2026-02-18",43.66,43.9,43.78,0.18,6000,{"date":1399,"open":1350,"high":1400,"low":1345,"close":1401,"change":1261,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-17",43.71,43.6,-0.02,72800,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1368,"percent_change":1369,"volume":880,"transactions":9,"vwap":1408},"2026-02-13",43.375,43.76,43.61,{"date":1410,"open":1411,"high":1081,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":953,"transactions":9,"vwap":1413},"2026-02-12",44.040001,43.313,43.32,-0.69,-1.57,{"date":1417,"open":1075,"high":1418,"low":1419,"close":1075,"change":792,"percent_change":51,"volume":1420,"transactions":9,"vwap":1075},"2026-02-11",44.029999,43.95,6600,{"date":1422,"open":1065,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-10",44.049999,43.796,-0.024,-0.05,17100,{"date":1429,"open":1393,"high":1430,"low":1431,"close":1356,"change":1402,"percent_change":1426,"volume":1432,"transactions":9,"vwap":1356},"2026-02-09",43.88,43.59,8000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":902,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-06",43.53,43.84,43.465,2.19,4800,{"date":1441,"open":1442,"high":1322,"low":1443,"close":1165,"change":676,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1165},"2026-02-05",42.95,42.82,-0.67,33400,{"date":1447,"open":1322,"high":1136,"low":1448,"close":1449,"change":756,"percent_change":1139,"volume":1009,"transactions":9,"vwap":1449},"2026-02-04",43.07,43.19,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":704,"percent_change":429,"volume":1456,"transactions":9,"vwap":1455},"2026-02-03",43.11,43.25,42.875,43.09,43000,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-02",42.65,43.17,43.16,0.42,0.98,6700,{"date":1466,"open":1172,"high":1467,"low":1172,"close":1467,"change":1261,"percent_change":1402,"volume":1468,"transactions":9,"vwap":1467},"2026-01-30",42.74,4000,{"date":1470,"open":1471,"high":1472,"low":1311,"close":1473,"change":1474,"percent_change":1261,"volume":808,"transactions":9,"vwap":1473},"2026-01-29",42.688,42.77,42.75,-0.006,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":660,"volume":939,"transactions":9,"vwap":1479},"2026-01-28",42.871,42.66,42.756,0.066,{"date":1482,"open":1483,"high":1157,"low":1484,"close":1485,"change":111,"percent_change":966,"volume":1486,"transactions":9,"vwap":1485},"2026-01-27",42.724,42.68,42.69,10900,{"date":1488,"open":1472,"high":1489,"low":1472,"close":1490,"change":1396,"percent_change":1462,"volume":1491,"transactions":9,"vwap":1490},"2026-01-26",42.959,42.86,21900,{"date":1493,"open":1323,"high":1484,"low":180,"close":1484,"change":532,"percent_change":304,"volume":1494,"transactions":9,"vwap":1484},"2026-01-23",2200,{"date":1496,"open":1497,"high":1498,"low":1467,"close":1472,"change":1396,"percent_change":1462,"volume":757,"transactions":9,"vwap":1472},"2026-01-22",42.83,42.93,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":95,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-21",42.375,42.71,42.28,42.59,1.21,11300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1021,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-20",42.15,42.38,42.040001,42.080002,-1.52,9500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-16",42.84,42.847,42.726,42.73,-0.2,-0.47,9800,{"date":1525,"open":1151,"high":1135,"low":1526,"close":1498,"change":106,"percent_change":1527,"volume":793,"transactions":9,"vwap":1498},"2026-01-15",42.915,0.56,{"date":1529,"open":1170,"high":1467,"low":1530,"close":1485,"change":1069,"percent_change":799,"volume":1531,"transactions":9,"vwap":1485},"2026-01-14",42.56,24800,{"date":1533,"open":1502,"high":1534,"low":1535,"close":1484,"change":1521,"percent_change":1522,"volume":850,"transactions":9,"vwap":1484},"2026-01-13",42.728,42.58,{"date":1537,"open":1538,"high":1166,"low":1539,"close":1166,"change":799,"percent_change":755,"volume":1540,"transactions":9,"vwap":1166},"2026-01-12",42.72,42.7,22700,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1490,"change":756,"percent_change":1139,"volume":1545,"transactions":9,"vwap":1490},"2026-01-09",42.85,42.962,7700,{"date":1547,"open":1548,"high":1157,"low":1548,"close":1549,"change":733,"percent_change":58,"volume":1550,"transactions":9,"vwap":1549},"2026-01-08",42.39,42.76,9100,{"date":1552,"open":1502,"high":1502,"low":1530,"close":1553,"change":1045,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",42.57,-0.82,2700,{"date":1557,"open":1558,"high":1442,"low":1502,"close":1559,"change":136,"percent_change":1560,"volume":939,"transactions":9,"vwap":1559},"2026-01-06",42.78,42.92,1.08,{"date":1562,"open":1563,"high":180,"low":1563,"close":1152,"change":516,"percent_change":87,"volume":1564,"transactions":9,"vwap":1152},"2026-01-05",42.16,16400,{"date":1566,"open":662,"high":1272,"low":1567,"close":1509,"change":1568,"percent_change":456,"volume":1569,"transactions":9,"vwap":1509},"2026-01-02",41.99,0.16,29400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1567,"change":1522,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1567},"2025-12-31",42.177,42.19,41.986,-1.11,6500,{"date":1578,"open":1172,"high":1172,"low":1579,"close":1152,"change":704,"percent_change":429,"volume":1085,"transactions":9,"vwap":1152},"2025-12-30",42.44,{"date":1581,"open":1323,"high":1323,"low":1152,"close":1582,"change":342,"percent_change":409,"volume":1583,"transactions":9,"vwap":1582},"2025-12-29",42.53,9300,{"date":1585,"open":180,"high":1170,"low":180,"close":1323,"change":448,"percent_change":448,"volume":1586,"transactions":9,"vwap":1323},"2025-12-26",3700,{"date":1588,"open":1548,"high":1323,"low":1548,"close":1323,"change":918,"percent_change":1589,"volume":776,"transactions":9,"vwap":1323},"2025-12-24",0.59,{"date":1591,"open":1315,"high":1592,"low":1503,"close":1306,"change":448,"percent_change":448,"volume":1593,"transactions":9,"vwap":1306},"2025-12-23",42.37,17300,{"date":1595,"open":1297,"high":1510,"low":1596,"close":1306,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1306},"2025-12-22",42.22,0.238,0.57,10200,{"date":1601,"open":1279,"high":1297,"low":1279,"close":1602,"change":1603,"percent_change":44,"volume":1016,"transactions":9,"vwap":1602},"2025-12-19",42.122,0.202,{"date":1605,"open":1606,"high":1563,"low":1607,"close":1279,"change":1608,"percent_change":640,"volume":1022,"transactions":9,"vwap":1279},"2025-12-18",42.029999,41.845,0.147,{"date":1610,"open":1611,"high":1612,"low":1176,"close":1613,"change":1614,"percent_change":1219,"volume":1085,"transactions":9,"vwap":1613},"2025-12-17",42.09,42.14,41.773,-0.257,{"date":1616,"open":1287,"high":1617,"low":1618,"close":1606,"change":676,"percent_change":1414,"volume":1326,"transactions":9,"vwap":1606},"2025-12-16",42.136,41.88,{"date":1620,"open":1510,"high":1621,"low":1273,"close":1622,"change":1054,"percent_change":733,"volume":1623,"transactions":9,"vwap":1622},"2025-12-15",42.43,42.32,30800,{"date":1625,"open":1626,"high":1626,"low":1509,"close":1272,"change":714,"percent_change":244,"volume":1627,"transactions":9,"vwap":1272},"2025-12-12",42.572,31600,{"date":1629,"open":1630,"high":1530,"low":1631,"close":1150,"change":1001,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1150},"2025-12-11",42.21,42.206,0.64,21100,{"date":1635,"open":1636,"high":1503,"low":1636,"close":1272,"change":583,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1272},"2025-12-10",41.75,1.25,100400,{"date":1640,"open":1281,"high":1641,"low":1642,"close":1643,"change":342,"percent_change":409,"volume":1644,"transactions":9,"vwap":1643},"2025-12-09",41.91,41.7,41.72,18200,{"date":1646,"open":1618,"high":1618,"low":1178,"close":1232,"change":540,"percent_change":676,"volume":1241,"transactions":9,"vwap":1232},"2025-12-08",{"date":1648,"open":1649,"high":1650,"low":1184,"close":1279,"change":1651,"percent_change":22,"volume":1161,"transactions":9,"vwap":1279},"2025-12-05",41.97,42.078999,0.134,{"date":1653,"open":1654,"high":1184,"low":1643,"close":1655,"change":1656,"percent_change":556,"volume":1657,"transactions":9,"vwap":1655},"2025-12-04",41.771,41.786,-0.094,17800,{"date":1659,"open":1660,"high":1286,"low":1660,"close":1618,"change":918,"percent_change":1661,"volume":1241,"transactions":9,"vwap":1618},"2025-12-03",41.704,0.6,{"date":1663,"open":1664,"high":1642,"low":1664,"close":1665,"change":1666,"percent_change":733,"volume":1593,"transactions":9,"vwap":1665},"2025-12-02",41.55,41.63,0.079,{"date":1668,"open":1202,"high":1231,"low":1669,"close":1669,"change":1670,"percent_change":171,"volume":1671,"transactions":9,"vwap":1669},"2025-12-01",41.551,-0.299,29900,{"date":1673,"open":1674,"high":1282,"low":1675,"close":1282,"change":106,"percent_change":37,"volume":1132,"transactions":9,"vwap":1282},"2025-11-28",41.79,41.759,{"date":1677,"open":1202,"high":1233,"low":1258,"close":1258,"change":516,"percent_change":255,"volume":1678,"transactions":9,"vwap":1258},"2025-11-26",85600,{"date":1680,"open":1681,"high":1246,"low":1681,"close":1246,"change":1589,"percent_change":1682,"volume":982,"transactions":9,"vwap":1246},"2025-11-25",40.84,1.45,{"date":1684,"open":1211,"high":1685,"low":1211,"close":1686,"change":1368,"percent_change":1334,"volume":734,"transactions":9,"vwap":1686},"2025-11-24",40.825,40.71,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":747,"transactions":9,"vwap":1692},"2025-11-21",39.97,40.673,39.965,40.42,0.61,1.53,{"date":1696,"open":1697,"high":1218,"low":1698,"close":1699,"change":1700,"percent_change":611,"volume":1701,"transactions":9,"vwap":1699},"2025-11-20",40.81,39.79,39.81,-0.566,78900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":151,"volume":1709,"transactions":9,"vwap":1707},"2025-11-19",40.56,40.6,40.2,40.376,0.015,21400,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1226,"volume":1716,"transactions":9,"vwap":1714},"2025-11-18",40.27,40.52,40.361,-0.145,16700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1340,"volume":1724,"transactions":9,"vwap":1722},"2025-11-17",40.92,41,40.473,40.506,-0.443,12500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":382,"volume":859,"transactions":9,"vwap":1729},"2025-11-14",41.040001,41.21,40.949,-0.207,{"date":1732,"open":1733,"high":1258,"low":1201,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-13",41.45,41.156,-0.444,-1.07,10700,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1196,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1196},"2025-11-12",41.48,41.69,0.33,0.8,13600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":80,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-11",41.02,41.32,40.97,41.27,0.83,8400,{"date":1754,"open":1218,"high":1755,"low":1686,"close":1756,"change":918,"percent_change":1693,"volume":931,"transactions":9,"vwap":1756},"2025-11-10",40.945,40.93,{"date":1758,"open":1759,"high":1760,"low":1712,"close":1760,"change":1761,"percent_change":1001,"volume":982,"transactions":9,"vwap":1760},"2025-11-07",40.54,40.68,0.11,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1227,"volume":931,"transactions":9,"vwap":1767},"2025-11-06",40.73,40.76,40.5,40.57,-0.352,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-05",40.67,40.99,40.66,40.922,0.332,0.82,9400,{"date":1779,"open":1780,"high":1697,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":887,"transactions":9,"vwap":1781},"2025-11-04",40.65,40.59,-0.304,-0.74,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":715,"volume":1790,"transactions":9,"vwap":1787},"2025-11-03",40.849,40.894,40.61,-0.232,3800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":732,"volume":1545,"transactions":9,"vwap":1796},"2025-10-31",41.15,41.18,40.89,41.126,0.036,{"date":1799,"open":1246,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1219,"volume":781,"transactions":9,"vwap":1801},"2025-10-30",41.381,41.09,-0.254,{"date":1804,"open":1233,"high":1233,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":842,"transactions":9,"vwap":1806},"2025-10-29",41.29,41.344,-0.346,-0.83,{"date":1810,"open":1183,"high":1674,"low":1183,"close":1741,"change":1426,"percent_change":540,"volume":1085,"transactions":9,"vwap":1741},"2025-10-28",{"date":1812,"open":1813,"high":1231,"low":1196,"close":1231,"change":1247,"percent_change":902,"volume":1814,"transactions":9,"vwap":1231},"2025-10-27",41.641,23400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1817,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1817},"2025-10-24",41.35,41.42,41.34,0.324,0.79,1900,{"date":1824,"open":1218,"high":1825,"low":1218,"close":1826,"change":1827,"percent_change":516,"volume":850,"transactions":9,"vwap":1826},"2025-10-23",41.055,41.026001,0.126,{"date":1829,"open":1830,"high":1831,"low":1681,"close":1832,"change":439,"percent_change":1219,"volume":1147,"transactions":9,"vwap":1832},"2025-10-22",41.029999,41.089001,40.9,{"date":1834,"open":1727,"high":1835,"low":1727,"close":1793,"change":1836,"percent_change":516,"volume":903,"transactions":9,"vwap":1793},"2025-10-21",41.268,0.128,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":841,"percent_change":1842,"volume":757,"transactions":9,"vwap":1841},"2025-10-20",40.8,41.07,41.021999,1.02,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":517,"volume":887,"transactions":9,"vwap":1847},"2025-10-17",40.23,40.64,40.606,0.252,{"date":1850,"open":1851,"high":1851,"low":1712,"close":1852,"change":1853,"percent_change":65,"volume":1486,"transactions":9,"vwap":1852},"2025-10-16",40.75,40.354,-0.292,{"date":1855,"open":1788,"high":1681,"low":1856,"close":1857,"change":1858,"percent_change":158,"volume":1859,"transactions":9,"vwap":1857},"2025-10-15",40.38,40.646,0.224,24300,{"date":1861,"open":1862,"high":1759,"low":1862,"close":1863,"change":1864,"percent_change":1146,"volume":1234,"transactions":9,"vwap":1863},"2025-10-14",39.91,40.422,0.203,{"date":1866,"open":1706,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1038,"transactions":9,"vwap":1869},"2025-10-13",40.33,40.17,40.219,0.455,1.14,{"date":1873,"open":1874,"high":1874,"low":25,"close":25,"change":1875,"percent_change":1876,"volume":1752,"transactions":9,"vwap":25},"2025-10-10",40.88,-0.946,-2.32,{"date":1878,"open":1727,"high":1727,"low":1846,"close":1686,"change":1879,"percent_change":1324,"volume":1880,"transactions":9,"vwap":1686},"2025-10-09",-0.216,6200,{"date":1882,"open":1883,"high":1755,"low":1883,"close":1884,"change":1885,"percent_change":456,"volume":1777,"transactions":9,"vwap":1884},"2025-10-08",40.85,40.926,0.156,{"date":1887,"open":1756,"high":1756,"low":1686,"close":1888,"change":1889,"percent_change":1890,"volume":1468,"transactions":9,"vwap":1888},"2025-10-07",40.77,-0.186,-0.45,{"date":1892,"open":1747,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":493,"volume":1897,"transactions":9,"vwap":1895},"2025-10-06",41.049999,40.94,40.956,-0.014,2600,{"date":1899,"open":1832,"high":1210,"low":1832,"close":1749,"change":733,"percent_change":126,"volume":1276,"transactions":9,"vwap":1749},"2025-10-03",{"date":1901,"open":1771,"high":1883,"low":1788,"close":1902,"change":1261,"percent_change":1402,"volume":842,"transactions":9,"vwap":1902},"2025-10-02",40.78,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":732,"percent_change":88,"volume":865,"transactions":9,"vwap":1907},"2025-10-01",40.44,40.82,40.79,{"date":1909,"open":1781,"high":1910,"low":1911,"close":1910,"change":1001,"percent_change":1369,"volume":1494,"transactions":9,"vwap":1910},"2025-09-30",40.7,40.46,{"date":1913,"open":1905,"high":1914,"low":1692,"close":1915,"change":1797,"percent_change":732,"volume":1916,"transactions":9,"vwap":1915},"2025-09-29",40.47,40.43,5600,{"date":1918,"open":1919,"high":1692,"low":1920,"close":1921,"change":1922,"percent_change":517,"volume":1923,"transactions":9,"vwap":1921},"2025-09-26",40.24,40.22,40.394,0.247,1200,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1444,"volume":1002,"transactions":9,"vwap":1928},"2025-09-25",40.21,40.107,40.147,-0.269,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1402,"volume":1016,"transactions":9,"vwap":1934},"2025-09-24",40.48,40.36,40.416,-0.008,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1358,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-23",40.69,40.424,-0.37,80900,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":547,"volume":895,"transactions":9,"vwap":1946},"2025-09-22",40.45,40.58,40.576,0.151,{"date":1949,"open":1759,"high":1759,"low":1950,"close":1951,"change":1952,"percent_change":910,"volume":1550,"transactions":9,"vwap":1951},"2025-09-19",40.28,40.425,0.049,{"date":1954,"open":1955,"high":1905,"low":1933,"close":1707,"change":1956,"percent_change":14,"volume":1957,"transactions":9,"vwap":1707},"2025-09-18",40.39,0.306,10100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1827,"percent_change":22,"volume":1964,"transactions":9,"vwap":1963},"2025-09-17",40.13,40.35,39.95,40.07,10000,{"date":1966,"open":1862,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":304,"volume":1523,"transactions":9,"vwap":1969},"2025-09-16",40.0099983,39.87,39.944,-0.086,{"date":1972,"open":1973,"high":1973,"low":1689,"close":1974,"change":151,"percent_change":756,"volume":1975,"transactions":9,"vwap":1974},"2025-09-15",40.060001,40.029999,7600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":72,"volume":1982,"transactions":9,"vwap":1980},"2025-09-12",40.080002,40.139,39.99,-0.204,4200,{"date":1984,"open":1985,"high":1926,"low":1985,"close":1986,"change":44,"percent_change":1505,"volume":887,"transactions":9,"vwap":1986},"2025-09-11",39.93,40.194,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1568,"volume":911,"transactions":9,"vwap":1992},"2025-09-10",39.71,39.755,39.64,39.714,0.064,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":973,"percent_change":1761,"volume":1999,"transactions":9,"vwap":1998},"2025-09-09",39.59,39.69,39.65,6800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":799,"volume":1982,"transactions":9,"vwap":2005},"2025-09-08",39.55,39.61,39.45,39.606,0.006,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":704,"volume":1106,"transactions":9,"vwap":2011},"2025-09-05",39.75,39.48,39.6,-0.026,{"date":2014,"open":2015,"high":1991,"low":2015,"close":2016,"change":1775,"percent_change":2017,"volume":1241,"transactions":9,"vwap":2016},"2025-09-04",39.33,39.626,0.84,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":464,"volume":1132,"transactions":9,"vwap":2021},"2025-09-03",39.19,39.294,39.16,0.024,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":895,"transactions":9,"vwap":2028},"2025-09-02",39.099998,39.29,39.27,-0.224,-0.57,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":1916,"transactions":9,"vwap":2035},"2025-08-29",39.436,39.51,39.494,-0.056,-0.14,{"date":2039,"open":2004,"high":2040,"low":2041,"close":2002,"change":1426,"percent_change":265,"volume":2042,"transactions":9,"vwap":2002},"2025-08-28",39.57,39.42,3200,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2011,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2011},"2025-08-27",39.5,39.62,0.174,0.44,33200,{"date":2051,"open":2027,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":1240,"volume":1586,"transactions":9,"vwap":2052},"2025-08-26",39.426,39.289,0.065,{"date":2056,"open":2041,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-25",39.46,39.349,39.361,-0.249,-0.63,7800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2003,"change":632,"percent_change":2068,"volume":1132,"transactions":9,"vwap":2003},"2025-08-22",39.63,39.68,39.565,1.38,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":342,"percent_change":1521,"volume":1106,"transactions":9,"vwap":2073},"2025-08-21",38.971,39.12,39.07,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":704,"percent_change":965,"volume":1982,"transactions":9,"vwap":2078},"2025-08-20",39.239,39.029999,39.15,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":756,"percent_change":631,"volume":2084,"transactions":9,"vwap":2083},"2025-08-19",39.26,39.14,39.22,14700,{"date":2086,"open":2087,"high":2088,"low":2072,"close":2072,"change":448,"percent_change":448,"volume":2089,"transactions":9,"vwap":2072},"2025-08-18",39.17,39.2,14100,{"date":2091,"open":2092,"high":2093,"low":2072,"close":2072,"change":2094,"percent_change":429,"volume":1576,"transactions":9,"vwap":2072},"2025-08-15",39.13,39.224,-0.064,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2012,"percent_change":704,"volume":2100,"transactions":9,"vwap":2098},"2025-08-14",39.040001,39.184,39.014,400,{"date":2102,"open":2103,"high":2104,"low":2077,"close":2104,"change":2105,"percent_change":621,"volume":1916,"transactions":9,"vwap":2104},"2025-08-13",39.080002,39.21,0.409,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":1505,"volume":1468,"transactions":9,"vwap":2109},"2025-08-12",38.65,38.801,0.465,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":265,"volume":1916,"transactions":9,"vwap":2115},"2025-08-11",38.48,38.276,38.336,-0.048,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1124,"transactions":9,"vwap":2122},"2025-08-08",38.29,38.42,38.223,38.384,0.348,0.91,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":816,"volume":1276,"transactions":9,"vwap":2129},"2025-08-07",38.17,37.92,38.035999,0.106,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":448,"percent_change":448,"volume":2137,"transactions":9,"vwap":2136},"2025-08-06",37.87,38.049999,37.84,37.93,31100,{"date":2139,"open":2140,"high":2141,"low":2128,"close":2136,"change":1260,"percent_change":1261,"volume":1038,"transactions":9,"vwap":2136},"2025-08-05",37.94,37.997,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2089,"transactions":9,"vwap":2147},"2025-08-04",37.85,37.95,37.83,37.935,0.441,1.18,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1439,"transactions":9,"vwap":2154},"2025-08-01",37.65,37.395,37.494,-0.402,-1.06,{"date":2158,"open":2159,"high":2160,"low":2144,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-07-31",38.37,38.41,37.896,-0.396,-1.03,10600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1390,"percent_change":1940,"volume":2171,"transactions":9,"vwap":2170},"2025-07-30",38.49,38.569,38.195,38.292,19700,{"date":2173,"open":2174,"high":2174,"low":2120,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-07-29",38.63,38.436,-0.124,-0.32,3400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1358,"percent_change":419,"volume":1550,"transactions":9,"vwap":2184},"2025-07-28",38.59,38.67,38.51,38.56,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1368,"volume":1583,"transactions":9,"vwap":2190},"2025-07-25",38.57,38.73,38.53,38.712,0.112,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1521,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-24",38.83,38.58,38.6,-0.52,11000,{"date":2200,"open":2187,"high":2201,"low":2184,"close":2201,"change":2202,"percent_change":174,"volume":1724,"transactions":9,"vwap":2201},"2025-07-23",38.8,0.386,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":602,"volume":2210,"transactions":9,"vwap":2208},"2025-07-22",38.39,38.47,38.28,38.414,0.294,3900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":799,"percent_change":755,"volume":1106,"transactions":9,"vwap":2216},"2025-07-21",38.345,38.38,38.11,38.12,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2220,"change":494,"percent_change":429,"volume":1897,"transactions":9,"vwap":2220},"2025-07-18",38.23,38.099998,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":732,"percent_change":106,"volume":1737,"transactions":9,"vwap":2225},"2025-07-17",37.97,38.24,38.16,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2047,"percent_change":136,"volume":2231,"transactions":9,"vwap":2230},"2025-07-16",38,38.080002,38.07,1500,{"date":2233,"open":2234,"high":2234,"low":2161,"close":2161,"change":1226,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2161},"2025-07-15",38.19,-0.94,4500,{"date":2238,"open":2216,"high":2239,"low":2216,"close":2239,"change":2240,"percent_change":1069,"volume":2241,"transactions":9,"vwap":2239},"2025-07-14",38.256,0.005,500,{"date":2243,"open":2244,"high":2119,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1038,"transactions":9,"vwap":2246},"2025-07-11",38.215,38.18,38.251,-0.329,-0.85,{"date":2250,"open":2113,"high":2251,"low":2113,"close":2195,"change":1167,"percent_change":158,"volume":2252,"transactions":9,"vwap":2195},"2025-07-10",38.64,3300,{"date":2254,"open":2255,"high":2159,"low":2256,"close":2159,"change":2257,"percent_change":1396,"volume":903,"transactions":9,"vwap":2159},"2025-07-09",38.36,38.165,0.07,{"date":2259,"open":2260,"high":2261,"low":2119,"close":2262,"change":2263,"percent_change":1312,"volume":2264,"transactions":9,"vwap":2262},"2025-07-08",38.33,38.452,38.3,0.076,2800,{"date":2266,"open":2196,"high":2196,"low":2267,"close":2268,"change":2269,"percent_change":981,"volume":2270,"transactions":9,"vwap":2268},"2025-07-07",38.09,38.224,-0.426,8800,{"date":2272,"open":2184,"high":2273,"low":2184,"close":2108,"change":2274,"percent_change":761,"volume":1506,"transactions":9,"vwap":2108},"2025-07-03",38.7,0.248,{"date":2276,"open":2224,"high":2277,"low":2224,"close":2277,"change":2278,"percent_change":1761,"volume":1555,"transactions":9,"vwap":2277},"2025-07-02",38.402,0.042,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2255,"change":88,"percent_change":37,"volume":1586,"transactions":9,"vwap":2255},"2025-07-01",37.9,38.448,{"date":2284,"open":2285,"high":2286,"low":2145,"close":2286,"change":2287,"percent_change":2288,"volume":781,"transactions":9,"vwap":2286},"2025-06-30",38.0099983,38.14,0.323,0.85,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1568,"volume":2296,"transactions":9,"vwap":2294},"2025-06-27",37.931,37.98,37.725,37.817,0.062,5400,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":761,"volume":1124,"transactions":9,"vwap":2300},"2025-06-26",37.64,37.755,0.242,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":593,"volume":2309,"transactions":9,"vwap":2307},"2025-06-25",37.57,37.58,37.46,37.513,-0.116,1700,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":1744,"transactions":9,"vwap":2314},"2025-06-24",37.43,37.71,37.629,0.472,1.27,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":131,"volume":2323,"transactions":9,"vwap":2320},"2025-06-23",37.060001,37.157,36.72,0.321,9700,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":532,"volume":2330,"transactions":9,"vwap":2328},"2025-06-20",37.02,36.8,36.836,-0.033,6400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1666,"percent_change":1167,"volume":2178,"transactions":9,"vwap":2336},"2025-06-18",37.049999,37.064999,36.854,36.869,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":1890,"percent_change":2341,"volume":994,"transactions":9,"vwap":2340},"2025-06-17",37.16,36.79,-1.21,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1153,"percent_change":141,"volume":1494,"transactions":9,"vwap":2347},"2025-06-16",37.2,37.34,37.127,37.24,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":2264,"transactions":9,"vwap":2352},"2025-06-13",37.029999,37.22,36.849,-0.491,-1.31,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2345,"change":2359,"percent_change":51,"volume":1583,"transactions":9,"vwap":2345},"2025-06-12",37.18,37.36,0.183,{"date":2361,"open":2362,"high":2362,"low":2320,"close":2320,"change":2363,"percent_change":478,"volume":2364,"transactions":9,"vwap":2320},"2025-06-11",37.335,-0.183,700,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2345,"change":1333,"percent_change":2017,"volume":2062,"transactions":9,"vwap":2345},"2025-06-10",37.12,37.38,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":918,"volume":1468,"transactions":9,"vwap":2373},"2025-06-09",36.97,37.15,37.028999,0.091,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":1463,"volume":2042,"transactions":9,"vwap":2378},"2025-06-06",36.87,36.938,0.358,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1426,"percent_change":2037,"volume":2385,"transactions":9,"vwap":2384},"2025-06-05",36.775,36.54,36.58,16100,{"date":2387,"open":2388,"high":2327,"low":2389,"close":2389,"change":1179,"percent_change":304,"volume":1822,"transactions":9,"vwap":2389},"2025-06-04",36.77,36.63,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":1776,"volume":1790,"transactions":9,"vwap":2394},"2025-06-03",36.38,36.73,36.707,0.298,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":493,"volume":1923,"transactions":9,"vwap":2399},"2025-06-02",36.22,36.409,-0.011,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1054,"volume":1514,"transactions":9,"vwap":2406},"2025-05-30",36.29,36.5,36.178,36.42,0.03,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":879,"percent_change":192,"volume":2413,"transactions":9,"vwap":2412},"2025-05-29",36.44,36.286,36.39,5300,{"date":2415,"open":2392,"high":2410,"low":2416,"close":2416,"change":1521,"percent_change":2417,"volume":739,"transactions":9,"vwap":2416},"2025-05-28",36.26,-0.55,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":517,"percent_change":2423,"volume":1790,"transactions":9,"vwap":2422},"2025-05-27",36.080002,36.49,36.46,1.73,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":2428,"percent_change":244,"volume":1555,"transactions":9,"vwap":2427},"2025-05-23",35.81,35.84,-0.23,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2037,"percent_change":419,"volume":2309,"transactions":9,"vwap":2433},"2025-05-22",36.021,36.24,36.07,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-05-21",36.62,36.71,36.2,36.21,-0.689,-1.87,32700,{"date":2444,"open":2340,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1054,"volume":1397,"transactions":9,"vwap":2447},"2025-05-20",36.9,36.76,36.899,0.029,{"date":2450,"open":2437,"high":2377,"low":2451,"close":2377,"change":1054,"percent_change":88,"volume":1002,"transactions":9,"vwap":2377},"2025-05-19",36.7,{"date":2453,"open":2454,"high":2340,"low":2454,"close":2340,"change":1742,"percent_change":2124,"volume":1326,"transactions":9,"vwap":2340},"2025-05-16",36.53,{"date":2456,"open":2457,"high":2458,"low":2433,"close":2422,"change":547,"percent_change":2459,"volume":1180,"transactions":9,"vwap":2422},"2025-05-15",36.12,36.504,1.03,{"date":2461,"open":2432,"high":2462,"low":2463,"close":2463,"change":2060,"percent_change":1414,"volume":1494,"transactions":9,"vwap":2463},"2025-05-14",36.27,36.09,{"date":2465,"open":2406,"high":2466,"low":2467,"close":2467,"change":2468,"percent_change":409,"volume":2469,"transactions":9,"vwap":2467},"2025-05-13",36.47,36.339,-0.068,15000,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":1494,"transactions":9,"vwap":2474},"2025-05-12",36.25,36.424,36.407,0.957,2.7,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":409,"volume":808,"transactions":9,"vwap":2481},"2025-05-09",35.58,35.42,35.45,-0.069,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":1396,"percent_change":95,"volume":1353,"transactions":9,"vwap":2487},"2025-05-08",35.44,35.833,35.519,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":37,"volume":2042,"transactions":9,"vwap":2493},"2025-05-07",35.291,35.429,35.16,35.339,0.204,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":757,"transactions":9,"vwap":2500},"2025-05-06",35.17,35.21,35.060001,35.135,-0.265,-0.75,{"date":2504,"open":2480,"high":2479,"low":2505,"close":2505,"change":2506,"percent_change":382,"volume":1319,"transactions":9,"vwap":2505},"2025-05-05",35.4,-0.179,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-02",35.53,35.61,35.46,35.579,0.499,1.42,2900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":355,"volume":1464,"transactions":9,"vwap":2520},"2025-05-01",35.24,35.37,35.080002,-0.119,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":2527,"percent_change":694,"volume":1341,"transactions":9,"vwap":2525},"2025-04-30",34.79,35.199,34.519,0.239,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":88,"percent_change":1131,"volume":1790,"transactions":9,"vwap":2532},"2025-04-29",34.81,35,34.96,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":732,"percent_change":631,"volume":2270,"transactions":9,"vwap":2538},"2025-04-28",34.75,34.795,34.47,34.74,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":1426,"percent_change":2037,"volume":1964,"transactions":9,"vwap":2542},"2025-04-25",34.435,34.65,34.378,{"date":181,"open":177,"high":2545,"low":177,"close":2545,"change":2546,"percent_change":947,"volume":2547,"transactions":9,"vwap":2545},34.7,0.425,14500]