[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RLY":3,"homepage-market-summary":30,"stock-historical-RLY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RLY","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},"State Street Multi-Asset Real Return ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7938,0.29236,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.83,36.76,36.86,36.525,36.51,0.32,0.88,189253.639037,38.38,30.58,184466.36113837053,80.1,3633,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},27.72,150920,55085956.645731,30.65,"2025-04-24",[184,187,197,208,218,228,239,249,259,270,280,290,299,307,318,328,339,348,359,369,379,389,399,408,414,423,432,442,452,461,469,476,487,494,504,513,522,531,541,548,555,563,571,579,586,595,606,616,626,635,646,656,665,673,681,690,697,706,714,722,730,739,746,751,759,765,770,778,786,792,798,803,807,813,821,827,832,839,844,850,855,862,867,871,877,882,887,892,899,902,907,911,916,919,923,929,934,939,943,947,953,958,964,970,974,979,982,988,993,997,1003,1007,1011,1015,1019,1022,1026,1030,1033,1038,1042,1045,1049,1052,1055,1058,1061,1065,1068,1072,1075,1080,1083,1089,1095,1100,1106,1112,1120,1124,1128,1131,1135,1140,1143,1147,1151,1156,1162,1168,1171,1177,1180,1184,1189,1192,1196,1200,1204,1208,1212,1218,1221,1226,1232,1237,1242,1249,1257,1262,1267,1275,1284,1290,1296,1302,1307,1313,1320,1328,1335,1342,1349,1354,1361,1367,1374,1381,1388,1394,1400,1407,1414,1418,1425,1431,1437,1442,1447,1454,1459,1464,1471,1476,1480,1486,1489,1494,1498,1505,1509,1515,1518,1521,1525,1530,1536,1543,1548,1556,1561,1568,1575,1581,1587,1590,1594,1600,1607,1613,1616,1621,1627,1630,1632,1637,1640,1643,1648,1651,1656,1662,1666,1669,1673,1677,1683,1689,1694,1700,1703,1706,1709,1713,1717,1720,1725,1729,1734,1737,1741,1744,1749,1754,1759,1762,1765,1769,1773,1777,1783,1787,1793,1798,1804,1808,1812,1817,1821,1827,1830,1834,1838,1845,1852,1857,1862,1866,1871,1875,1880,1886,1889,1894,1900,1905,1912,1918,1924,1930,1933,1938,1942,1948,1952,1956,1962,1966,1972,1977,1982,1985,1989,1992,1996,1999,2004,2008,2011,2016,2020,2027,2031,2039,2044,2048,2051,2054,2057,2059,2062,2065,2069,2073,2077,2082,2086,2091,2095,2099,2105,2111,2115,2121,2127,2131,2137,2142,2150,2155,2159,2163,2167,2172,2177,2182,2187,2194,2199,2204,2210,2216,2219,2224,2228],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1192,36.7526,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",36.37,36.61,36.19,0.13,0.36,156805.691235,903,36.5351,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",36.3,36.39,36.1702,36.38,0.15,0.41,129514.411014,923,36.2707,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":152,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",36.15,36.25,35.9512,36.23,0.11,321467.332009,1383,36.1737,{"date":219,"open":220,"high":221,"low":222,"close":191,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",36.46,36.58,36.16,-0.12,-0.33,197715.48748,900,36.3591,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",36.33,36.36,36.14,36.31,-0.16,-0.44,327955.114923,1270,36.2582,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",36.69,36.44,36.47,-0.31,-0.84,201785.434179,1095,36.5128,{"date":250,"open":18,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",36.79,36.6,36.78,-0.11,-0.3,283043.527026,1040,36.7297,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",37,37.06,36.87,36.89,-0.18,-0.49,381566.592784,1618,36.9767,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",37.24,37.005,37.07,-0.21,-0.56,189202.188986,1242,37.1023,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":52,"volume":287,"transactions":288,"vwap":289},"2026-09-22",37.15,37.33,37.05,37.28,0.18,209204.188344,1150,37.2745,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":73,"volume":296,"transactions":297,"vwap":298},"2026-09-21",37.29,37.335,37.1,-0.19,146408.210166,864,37.1631,{"date":300,"open":301,"high":301,"low":302,"close":292,"change":255,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",37.56,37.26,-0.8,108554.686475,1025,37.3727,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",37.54,37.63,37.4271,37.59,0.35,0.94,162557.470601,942,37.5608,{"date":319,"open":320,"high":321,"low":322,"close":272,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",37.79,37.8,37.13,-0.45,-1.19,273014.245541,1647,37.4401,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",37.57,37.715,37.48,37.69,0.31,0.83,221242.323171,1121,37.6225,{"date":340,"open":312,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",37.66,37.38,-0.39,-1.03,125314.096165,943,37.5164,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",37.89,37.959,37.706062,37.77,-0.13,-0.34,155186.375055,938,37.7677,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",38.2,37.8501,37.9,-0.26,-0.68,446237.290812,1086,37.9192,{"date":370,"open":371,"high":25,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",38.23,38.0514,38.16,0.08,0.21,87827.355867,742,38.1585,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",37.84,38.21,38.08,0.23,0.61,133579.209844,875,38.0953,{"date":390,"open":310,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",37.8893,37.61,37.85,-0.09,-0.24,329846.081694,663,37.8454,{"date":400,"open":401,"high":402,"low":393,"close":403,"change":404,"percent_change":192,"volume":405,"transactions":406,"vwap":407},"2026-09-03",38.14,38.27,37.94,0.05,138288.108081,768,37.9445,{"date":409,"open":393,"high":350,"low":410,"close":350,"change":286,"percent_change":45,"volume":411,"transactions":412,"vwap":413},"2026-09-02",37.6565,503792.738379,969,37.8475,{"date":415,"open":392,"high":416,"low":417,"close":418,"change":214,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",37.729,37.51,37.71,0.29,318535.231073,824,37.6817,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":203,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",37.42,37.65,37.6,0.4,156827.053104,691,37.5271,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",37.82,37.36,37.45,-0.22,-0.58,133117.033822,659,37.4838,{"date":443,"open":418,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",37.74,37.4214,37.67,-0.01,-0.03,110486.102998,724,37.5934,{"date":453,"open":418,"high":454,"low":455,"close":456,"change":457,"percent_change":254,"volume":458,"transactions":459,"vwap":460},"2026-08-26",37.76,37.585,37.68,-0.04,104052.598744,669,37.6951,{"date":462,"open":463,"high":454,"low":425,"close":464,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",37.75,37.72,0,331418.098475,868,37.6754,{"date":470,"open":320,"high":381,"low":471,"close":464,"change":254,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",37.605,-0.29,410358.729213,738,37.6805,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",37.81,37.8899,37.7511,37.83,0.27,0.72,115043.380707,656,37.8268,{"date":488,"open":489,"high":426,"low":490,"close":301,"change":203,"percent_change":428,"volume":491,"transactions":492,"vwap":493},"2026-08-20",37.46,37.4505,356005.626018,915,37.5791,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":492,"vwap":503},"2026-08-19",37.34,37.5,37.19,37.41,0.43,1.16,141098.16155,37.3919,{"date":505,"open":262,"high":506,"low":507,"close":508,"change":448,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",37.11,36.94,36.98,-0.08,113867.380265,733,36.9926,{"date":514,"open":17,"high":515,"low":251,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",37.02,37.01,0.185,0.5,132162.608098,766,36.9473,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":59,"volume":528,"transactions":529,"vwap":530},"2026-08-14",36.62,36.8496,36.825,0.165,94918.596461,536,36.8053,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",36.8,36.59,36.66,-0.191,-0.52,103373.416214,629,36.6539,{"date":542,"open":261,"high":261,"low":18,"close":543,"change":544,"percent_change":214,"volume":545,"transactions":546,"vwap":547},"2026-08-12",36.851,0.041,130652.856925,790,36.8227,{"date":549,"open":18,"high":550,"low":551,"close":552,"change":152,"percent_change":214,"volume":553,"transactions":440,"vwap":554},"2026-08-11",36.82,36.73,36.81,126598.675249,36.7622,{"date":556,"open":557,"high":253,"low":243,"close":558,"change":59,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",36.57,36.77,1.24,102895.642685,687,36.6582,{"date":564,"open":565,"high":566,"low":567,"close":565,"change":203,"percent_change":204,"volume":568,"transactions":569,"vwap":570},"2026-08-07",36.32,36.43,36.22,119081.783667,692,36.3513,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":192,"percent_change":193,"volume":576,"transactions":577,"vwap":578},"2026-08-06",36.27,36.0601,36.17,232372.331093,660,36.1129,{"date":580,"open":210,"high":213,"low":581,"close":582,"change":374,"percent_change":89,"volume":583,"transactions":584,"vwap":585},"2026-08-05",35.99,36.04,172697.678035,602,36.0811,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":404,"percent_change":82,"volume":592,"transactions":593,"vwap":594},"2026-08-04",35.84,36.01,35.65,35.96,80916.253395,616,35.9261,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",35.9,35.92,35.68,35.91,-0.15,-0.42,253084.93905,622,35.8498,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",36.2,35.835,36.06,-0.165,-0.46,144257.817479,686,36.0405,{"date":617,"open":618,"high":211,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",36.24,35.9701,36.225,0.275,0.76,221336.48583,621,36.1463,{"date":627,"open":628,"high":232,"low":629,"close":630,"change":631,"percent_change":59,"volume":632,"transactions":633,"vwap":634},"2026-07-29",36.05,35.795,35.95,0.16,89311.369474,673,35.9158,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",35.83,35.94,35.77,35.79,-0.1,-0.28,79592.794993,570,35.8324,{"date":647,"open":575,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",36.18,35.8401,35.89,-0.37,-1.02,99231.731857,749,35.9113,{"date":657,"open":191,"high":658,"low":232,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",36.29,36.26,0.07,0.19,71855.97153,574,36.2377,{"date":666,"open":213,"high":233,"low":667,"close":191,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",36.12,-0.05,-0.14,97783.167526,751,36.21,{"date":674,"open":630,"high":675,"low":630,"close":618,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",36.28,0.39,1.09,134464.752142,580,36.2085,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":193,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",35.61,35.85,35.595,1.01,232968.872737,586,35.7881,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":254,"percent_change":244,"volume":695,"transactions":459,"vwap":696},"2026-07-20",35.6,35.44,35.49,107071.312116,35.5082,{"date":698,"open":699,"high":700,"low":701,"close":692,"change":107,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",35.52,35.6358,35.4583,0.68,128957.943029,990,35.5608,{"date":707,"open":708,"high":693,"low":709,"close":710,"change":234,"percent_change":323,"volume":711,"transactions":712,"vwap":713},"2026-07-16",35.27,35.26,35.36,374736.831716,1126,35.3467,{"date":715,"open":716,"high":717,"low":718,"close":699,"change":465,"percent_change":465,"volume":719,"transactions":720,"vwap":721},"2026-07-15",35.53,35.585,35.3,324280.960669,787,35.3948,{"date":723,"open":694,"high":724,"low":725,"close":699,"change":726,"percent_change":727,"volume":728,"transactions":663,"vwap":729},"2026-07-14",35.67,35.4108,0.25,0.71,128889.412575,35.4876,{"date":731,"open":732,"high":733,"low":734,"close":708,"change":735,"percent_change":88,"volume":736,"transactions":737,"vwap":738},"2026-07-13",35.25,35.28,35.1568,0.26,210491.246349,794,35.2277,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",34.79,35.0099983,0.2,0.57,920500,{"date":747,"open":742,"high":742,"low":748,"close":749,"change":354,"percent_change":651,"volume":750,"transactions":9,"vwap":749},"2026-07-09",34.8,34.81,548800,{"date":752,"open":753,"high":754,"low":749,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",34.93,34.95,34.94,0.03,0.09,72000,{"date":760,"open":755,"high":755,"low":761,"close":762,"change":763,"percent_change":81,"volume":764,"transactions":9,"vwap":762},"2026-07-07",34.75,34.91,0.12,413400,{"date":766,"open":767,"high":767,"low":768,"close":741,"change":82,"percent_change":428,"volume":769,"transactions":9,"vwap":741},"2026-07-06",34.86,34.7,89900,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",34.39,34.72,34.65,0.37,1.08,170700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",34.23,34.48,34.28,-0.23,-0.67,421200,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":465,"percent_change":465,"volume":791,"transactions":9,"vwap":790},"2026-06-30",34.61,34.45,34.51,87500,{"date":793,"open":794,"high":774,"low":795,"close":790,"change":669,"percent_change":796,"volume":797,"transactions":9,"vwap":790},"2026-06-29",34.63,34.43,-0.4,206300,{"date":799,"open":794,"high":800,"low":801,"close":774,"change":509,"percent_change":783,"volume":802,"transactions":9,"vwap":774},"2026-06-26",34.73,34.54,103300,{"date":804,"open":805,"high":800,"low":789,"close":800,"change":82,"percent_change":428,"volume":806,"transactions":9,"vwap":800},"2026-06-25",34.56,337200,{"date":808,"open":773,"high":800,"low":809,"close":810,"change":343,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-24",34.5,34.59,-1.11,103600,{"date":814,"open":815,"high":816,"low":749,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",35,35.09,34.98,-0.27,-0.77,114300,{"date":822,"open":823,"high":824,"low":825,"close":732,"change":223,"percent_change":355,"volume":826,"transactions":9,"vwap":732},"2026-06-22",35.22,35.34,35.18,120800,{"date":828,"open":829,"high":829,"low":823,"close":830,"change":354,"percent_change":651,"volume":831,"transactions":9,"vwap":830},"2026-06-18",35.55,35.37,145500,{"date":833,"open":637,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",36.049999,35.5,-0.43,-1.2,113500,{"date":840,"open":588,"high":841,"low":588,"close":842,"change":223,"percent_change":224,"volume":843,"transactions":9,"vwap":842},"2026-06-16",36.080002,35.93,490300,{"date":845,"open":846,"high":847,"low":846,"close":834,"change":394,"percent_change":848,"volume":849,"transactions":9,"vwap":834},"2026-06-15",36,36.099998,-0.25,125000,{"date":851,"open":852,"high":222,"low":852,"close":232,"change":853,"percent_change":127,"volume":854,"transactions":9,"vwap":232},"2026-06-12",35.81,0.17,86500,{"date":856,"open":857,"high":846,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",35.74,35.97,0.3,0.84,77900,{"date":863,"open":637,"high":597,"low":864,"close":724,"change":112,"percent_change":865,"volume":866,"transactions":9,"vwap":724},"2026-06-10",35.66,-0.47,116000,{"date":868,"open":846,"high":846,"low":869,"close":588,"change":394,"percent_change":848,"volume":870,"transactions":9,"vwap":588},"2026-06-09",35.51,277600,{"date":872,"open":211,"high":211,"low":873,"close":842,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":842},"2026-06-08",35.88,-0.02,-0.06,109600,{"date":878,"open":252,"high":252,"low":879,"close":630,"change":303,"percent_change":880,"volume":881,"transactions":9,"vwap":630},"2026-06-05",35.87,-2.18,161700,{"date":883,"open":253,"high":253,"low":884,"close":885,"change":668,"percent_change":669,"volume":886,"transactions":9,"vwap":885},"2026-06-04",36.63,36.75,372400,{"date":888,"open":889,"high":890,"low":253,"close":533,"change":254,"percent_change":255,"volume":891,"transactions":9,"vwap":533},"2026-06-03",36.95,36.99,276000,{"date":893,"open":894,"high":895,"low":221,"close":896,"change":59,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-02",36.68,36.92,36.91,1.23,287000,{"date":900,"open":211,"high":221,"low":211,"close":220,"change":457,"percent_change":254,"volume":901,"transactions":9,"vwap":220},"2026-06-01",1264500,{"date":903,"open":252,"high":190,"low":904,"close":905,"change":254,"percent_change":255,"volume":906,"transactions":9,"vwap":905},"2026-05-29",36.41,36.5,272000,{"date":908,"open":252,"high":535,"low":566,"close":190,"change":909,"percent_change":482,"volume":910,"transactions":9,"vwap":190},"2026-05-28",0.1,142100,{"date":912,"open":913,"high":252,"low":189,"close":21,"change":395,"percent_change":914,"volume":915,"transactions":9,"vwap":21},"2026-05-27",36.54,-0.65,146900,{"date":917,"open":18,"high":889,"low":551,"close":885,"change":874,"percent_change":668,"volume":918,"transactions":9,"vwap":885},"2026-05-26",109200,{"date":920,"open":263,"high":263,"low":921,"close":558,"change":756,"percent_change":374,"volume":922,"transactions":9,"vwap":558},"2026-05-22",36.67,179000,{"date":924,"open":925,"high":926,"low":551,"close":927,"change":668,"percent_change":669,"volume":928,"transactions":9,"vwap":927},"2026-05-21",36.84,36.85,36.74,98900,{"date":930,"open":931,"high":931,"low":932,"close":251,"change":668,"percent_change":669,"volume":933,"transactions":9,"vwap":251},"2026-05-20",36.93,36.7,168500,{"date":935,"open":936,"high":936,"low":190,"close":925,"change":223,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-05-19",36.96,-0.32,213200,{"date":940,"open":926,"high":936,"low":941,"close":936,"change":735,"percent_change":727,"volume":942,"transactions":9,"vwap":936},"2026-05-18",36.71,290300,{"date":944,"open":925,"high":895,"low":534,"close":932,"change":235,"percent_change":945,"volume":946,"transactions":9,"vwap":932},"2026-05-15",-1.18,244900,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":112,"percent_change":612,"volume":952,"transactions":9,"vwap":951},"2026-05-14",37.35,37.060001,37.14,197100,{"date":954,"open":949,"high":342,"low":955,"close":956,"change":394,"percent_change":395,"volume":957,"transactions":9,"vwap":956},"2026-05-13",37.22,37.31,190100,{"date":959,"open":496,"high":960,"low":961,"close":962,"change":661,"percent_change":96,"volume":963,"transactions":9,"vwap":962},"2026-05-12",37.43,37.080002,37.4,144100,{"date":965,"open":253,"high":966,"low":253,"close":967,"change":96,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-11",37.25,37.21,1.39,157500,{"date":971,"open":972,"high":253,"low":972,"close":932,"change":374,"percent_change":89,"volume":973,"transactions":9,"vwap":932},"2026-05-08",36.65,216500,{"date":975,"open":926,"high":926,"low":976,"close":524,"change":796,"percent_change":977,"volume":978,"transactions":9,"vwap":524},"2026-05-07",36.53,-1.08,186100,{"date":980,"open":951,"high":951,"low":896,"close":515,"change":601,"percent_change":796,"volume":981,"transactions":9,"vwap":515},"2026-05-06",122100,{"date":983,"open":506,"high":955,"low":984,"close":985,"change":735,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-05",37.049999,37.17,0.7,147000,{"date":989,"open":926,"high":990,"low":17,"close":896,"change":991,"percent_change":295,"volume":992,"transactions":9,"vwap":896},"2026-05-04",37.040001,-0.07,96000,{"date":994,"open":984,"high":995,"low":936,"close":508,"change":254,"percent_change":255,"volume":996,"transactions":9,"vwap":508},"2026-05-01",37.099998,315800,{"date":998,"open":885,"high":999,"low":885,"close":1000,"change":127,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",37.16,37.09,1.28,175600,{"date":1004,"open":913,"high":535,"low":1005,"close":524,"change":465,"percent_change":465,"volume":1006,"transactions":9,"vwap":524},"2026-04-29",36.49,160300,{"date":1008,"open":557,"high":884,"low":1009,"close":524,"change":404,"percent_change":82,"volume":1010,"transactions":9,"vwap":524},"2026-04-28",36.45,199800,{"date":1012,"open":1013,"high":551,"low":976,"close":557,"change":874,"percent_change":668,"volume":1014,"transactions":9,"vwap":557},"2026-04-27",36.55,182500,{"date":1016,"open":221,"high":534,"low":242,"close":534,"change":1017,"percent_change":756,"volume":1018,"transactions":9,"vwap":534},"2026-04-24",0.01,102700,{"date":1020,"open":230,"high":534,"low":230,"close":221,"change":374,"percent_change":89,"volume":1021,"transactions":9,"vwap":221},"2026-04-23",112900,{"date":1023,"open":231,"high":884,"low":231,"close":905,"change":107,"percent_change":1024,"volume":1025,"transactions":9,"vwap":905},"2026-04-22",0.66,110500,{"date":1027,"open":675,"high":242,"low":213,"close":659,"change":354,"percent_change":1028,"volume":1029,"transactions":9,"vwap":659},"2026-04-21",-0.36,174500,{"date":1031,"open":233,"high":1009,"low":199,"close":200,"change":757,"percent_change":726,"volume":1032,"transactions":9,"vwap":200},"2026-04-20",613000,{"date":1034,"open":672,"high":233,"low":1035,"close":199,"change":437,"percent_change":1036,"volume":1037,"transactions":9,"vwap":199},"2026-04-17",36.040001,-0.6,617000,{"date":1039,"open":242,"high":221,"low":242,"close":1040,"change":757,"percent_change":726,"volume":1041,"transactions":9,"vwap":1040},"2026-04-16",36.52,537000,{"date":1043,"open":221,"high":221,"low":230,"close":566,"change":223,"percent_change":224,"volume":1044,"transactions":9,"vwap":566},"2026-04-15",380800,{"date":1046,"open":535,"high":535,"low":1047,"close":1013,"change":991,"percent_change":295,"volume":1048,"transactions":9,"vwap":1013},"2026-04-14",36.42,120000,{"date":1050,"open":894,"high":894,"low":1005,"close":524,"change":286,"percent_change":52,"volume":1051,"transactions":9,"vwap":524},"2026-04-13",267900,{"date":1053,"open":190,"high":190,"low":1047,"close":242,"change":394,"percent_change":848,"volume":1054,"transactions":9,"vwap":242},"2026-04-10",125500,{"date":1056,"open":972,"high":558,"low":21,"close":976,"change":465,"percent_change":465,"volume":1057,"transactions":9,"vwap":976},"2026-04-09",196700,{"date":1059,"open":847,"high":976,"low":841,"close":976,"change":286,"percent_change":518,"volume":1060,"transactions":9,"vwap":976},"2026-04-08",718300,{"date":1062,"open":230,"high":1005,"low":233,"close":1063,"change":457,"percent_change":254,"volume":1064,"transactions":9,"vwap":1063},"2026-04-07",36.35,90100,{"date":1066,"open":658,"high":1047,"low":672,"close":200,"change":152,"percent_change":214,"volume":1067,"transactions":9,"vwap":200},"2026-04-06",467500,{"date":1069,"open":211,"high":1063,"low":575,"close":1063,"change":726,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1063},"2026-04-02",0.69,243400,{"date":1073,"open":213,"high":213,"low":638,"close":847,"change":668,"percent_change":669,"volume":1074,"transactions":9,"vwap":847},"2026-04-01",970600,{"date":1076,"open":1077,"high":211,"low":630,"close":210,"change":743,"percent_change":1078,"volume":1079,"transactions":9,"vwap":210},"2026-03-31",36.07,0.56,127400,{"date":1081,"open":230,"high":230,"low":588,"close":630,"change":660,"percent_change":743,"volume":1082,"transactions":9,"vwap":630},"2026-03-30",95700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":873,"change":726,"percent_change":986,"volume":1088,"transactions":9,"vwap":873},"2026-03-27",35.8,36.029999,35.73,102800,{"date":1090,"open":1087,"high":1091,"low":1092,"close":1093,"change":112,"percent_change":865,"volume":1094,"transactions":9,"vwap":1093},"2026-03-26",35.82,35.57,35.63,153900,{"date":1096,"open":599,"high":588,"low":1097,"close":1085,"change":375,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1085},"2026-03-25",35.64,0.59,218800,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":59,"percent_change":1001,"volume":1105,"transactions":9,"vwap":1104},"2026-03-24",35.23,35.69,35.59,406300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1108,"change":875,"percent_change":112,"volume":1111,"transactions":9,"vwap":1108},"2026-03-23",35.14,35.38,35.02,174000,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-20",35.75,35.11,35.2,-0.53,-1.48,218700,{"date":1121,"open":699,"high":1091,"low":1122,"close":1087,"change":295,"percent_change":1117,"volume":1123,"transactions":9,"vwap":1087},"2026-03-19",35.42,101300,{"date":1125,"open":841,"high":847,"low":650,"close":598,"change":818,"percent_change":1126,"volume":1127,"transactions":9,"vwap":598},"2026-03-18",-0.75,177700,{"date":1129,"open":233,"high":233,"low":1077,"close":191,"change":735,"percent_change":483,"volume":1130,"transactions":9,"vwap":191},"2026-03-17",127700,{"date":1132,"open":879,"high":1133,"low":1091,"close":842,"change":660,"percent_change":743,"volume":1134,"transactions":9,"vwap":842},"2026-03-16",36.02,175700,{"date":1136,"open":1137,"high":667,"low":1085,"close":1138,"change":642,"percent_change":819,"volume":1139,"transactions":9,"vwap":1138},"2026-03-13",36.0099983,35.86,316300,{"date":1141,"open":575,"high":199,"low":1077,"close":232,"change":214,"percent_change":334,"volume":1142,"transactions":9,"vwap":232},"2026-03-12",532900,{"date":1144,"open":640,"high":1086,"low":683,"close":1086,"change":1145,"percent_change":1146,"volume":1119,"transactions":9,"vwap":1086},"2026-03-11",0.28,0.78,{"date":1148,"open":879,"high":598,"low":1093,"close":1114,"change":1149,"percent_change":853,"volume":1150,"transactions":9,"vwap":1114},"2026-03-10",0.06,143500,{"date":1152,"open":1153,"high":684,"low":869,"close":1103,"change":1154,"percent_change":1149,"volume":1155,"transactions":9,"vwap":1103},"2026-03-09",35.56,0.02,95300,{"date":1157,"open":864,"high":1158,"low":1159,"close":724,"change":661,"percent_change":1160,"volume":1161,"transactions":9,"vwap":724},"2026-03-06",35.76,35.35,0.54,189000,{"date":1163,"open":1164,"high":1164,"low":732,"close":1165,"change":364,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-05",35.72,35.48,-0.73,173900,{"date":1169,"open":852,"high":852,"low":835,"close":857,"change":660,"percent_change":743,"volume":1170,"transactions":9,"vwap":857},"2026-03-04",258300,{"date":1172,"open":600,"high":600,"low":1173,"close":724,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":724},"2026-03-03",35.21,-0.64,-1.76,491300,{"date":1178,"open":231,"high":231,"low":841,"close":233,"change":661,"percent_change":102,"volume":1179,"transactions":9,"vwap":233},"2026-03-02",779800,{"date":1181,"open":667,"high":232,"low":598,"close":667,"change":482,"percent_change":1182,"volume":1183,"transactions":9,"vwap":667},"2026-02-27",0.75,200100,{"date":1185,"open":1186,"high":650,"low":1187,"close":684,"change":404,"percent_change":82,"volume":1188,"transactions":9,"vwap":684},"2026-02-26",35.71,35.58,149400,{"date":1190,"open":650,"high":650,"low":869,"close":1085,"change":214,"percent_change":334,"volume":1191,"transactions":9,"vwap":1085},"2026-02-25",241300,{"date":1193,"open":694,"high":1087,"low":1194,"close":1103,"change":82,"percent_change":676,"volume":1195,"transactions":9,"vwap":1103},"2026-02-24",35.45,535700,{"date":1197,"open":1109,"high":1198,"low":830,"close":829,"change":82,"percent_change":428,"volume":1199,"transactions":9,"vwap":829},"2026-02-23",35.7,111300,{"date":1201,"open":733,"high":1202,"low":1108,"close":1202,"change":203,"percent_change":500,"volume":1203,"transactions":9,"vwap":1202},"2026-02-20",35.41,110300,{"date":1205,"open":1108,"high":709,"low":1206,"close":709,"change":203,"percent_change":500,"volume":1207,"transactions":9,"vwap":709},"2026-02-19",35.080002,481300,{"date":1209,"open":816,"high":1102,"low":1210,"close":1115,"change":107,"percent_change":1070,"volume":1211,"transactions":9,"vwap":1115},"2026-02-18",35.040001,142400,{"date":1213,"open":1214,"high":1214,"low":801,"close":1215,"change":437,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-17",34.96,34.87,-0.63,239400,{"date":1219,"open":1215,"high":1108,"low":761,"close":816,"change":726,"percent_change":483,"volume":1220,"transactions":9,"vwap":816},"2026-02-13",134800,{"date":1222,"open":1122,"high":1122,"low":741,"close":1223,"change":266,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-12",34.84,-1.39,529400,{"date":1227,"open":718,"high":1109,"low":1228,"close":1229,"change":45,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-11",35.029999,35.33,1.38,728300,{"date":1233,"open":1234,"high":1234,"low":800,"close":1235,"change":447,"percent_change":448,"volume":1236,"transactions":9,"vwap":1235},"2026-02-10",35.12,34.85,80400,{"date":1238,"open":1239,"high":1215,"low":1239,"close":767,"change":96,"percent_change":1240,"volume":1241,"transactions":9,"vwap":767},"2026-02-09",34.31,1.48,137300,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":96,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-06",34.14,34.37,34.35,1.51,61000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":836,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-05",34,34.02,33.73,33.84,-1.25,241800,{"date":1258,"open":781,"high":781,"low":1259,"close":1260,"change":152,"percent_change":763,"volume":1261,"transactions":9,"vwap":1260},"2026-02-04",34.12,34.27,112100,{"date":1263,"open":1264,"high":780,"low":1264,"close":780,"change":1146,"percent_change":1265,"volume":1266,"transactions":9,"vwap":780},"2026-02-03",33.74,2.33,112400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":235,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-02",33.62,33.7,33.36,33.45,-1.3,83700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-30",34.34,34.42,33.5,33.89,-0.85,-2.45,178100,{"date":1285,"open":1286,"high":825,"low":1287,"close":1288,"change":853,"percent_change":52,"volume":1289,"transactions":9,"vwap":1288},"2026-01-29",35.17,34.38,34.74,464700,{"date":1291,"open":1292,"high":1293,"low":1277,"close":1294,"change":661,"percent_change":159,"volume":1295,"transactions":9,"vwap":1294},"2026-01-28",34.53,34.58,34.57,70000,{"date":1297,"open":1298,"high":1287,"low":1299,"close":1287,"change":500,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1287},"2026-01-27",34.049999,33.98,1.27,53800,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":660,"percent_change":375,"volume":918,"transactions":9,"vwap":1306},"2026-01-26",34.26,33.88,33.95,{"date":1308,"open":1309,"high":1280,"low":1310,"close":1305,"change":775,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1305},"2026-01-23",33.76,33.65,1.1,54200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":757,"percent_change":482,"volume":1319,"transactions":9,"vwap":1318},"2026-01-22",33.54,33.59,33.38,33.51,72700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":775,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-21",33.35,33.47,33.24,33.42,1.12,67800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":909,"percent_change":859,"volume":1334,"transactions":9,"vwap":1333},"2026-01-20",33.11,33.16,32.99,33.049999,75300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":447,"percent_change":448,"volume":1341,"transactions":9,"vwap":1340},"2026-01-16",32.78,32.98,32.75,32.95,73400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":874,"percent_change":875,"volume":1348,"transactions":9,"vwap":1347},"2026-01-15",32.93,33.07,32.87,32.96,309900,{"date":1350,"open":1351,"high":1331,"low":1351,"close":1338,"change":775,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1338},"2026-01-14",32.76,1.13,115100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1149,"percent_change":286,"volume":1360,"transactions":9,"vwap":1359},"2026-01-13",32.68,32.73,32.57,32.61,94000,{"date":1362,"open":1363,"high":1359,"low":1363,"close":1364,"change":743,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-12",32.45,32.55,0.62,366500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":89,"percent_change":702,"volume":1373,"transactions":9,"vwap":1372},"2026-01-09",32.33,32.39,32.28,32.35,83400,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":482,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-08",31.84,32.16,32.13,0.85,81900,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":255,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-07",32,31.83,31.86,-0.93,86900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1377,"change":763,"percent_change":775,"volume":1393,"transactions":9,"vwap":1377},"2026-01-06",32.23,32.27,32.099998,107000,{"date":1395,"open":1396,"high":1397,"low":1384,"close":1398,"change":482,"percent_change":1379,"volume":1399,"transactions":9,"vwap":1398},"2026-01-05",31.91,32.11,32.040001,104100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":22,"percent_change":1406,"volume":861,"transactions":9,"vwap":1405},"2026-01-02",31.67,31.78,31.53,31.77,1.02,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":275,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-31",31.66,31.43,31.45,-0.66,123600,{"date":1415,"open":1403,"high":1403,"low":1416,"close":1409,"change":192,"percent_change":204,"volume":1417,"transactions":9,"vwap":1409},"2025-12-30",31.64,119800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1404,"change":1423,"percent_change":1424,"volume":1248,"transactions":9,"vwap":1404},"2025-12-29",31.61,31.62,31.51,-0.92,-2.84,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1363,"change":374,"percent_change":726,"volume":1430,"transactions":9,"vwap":1363},"2025-12-26",32.41,32.48,32.38,43000,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":756,"percent_change":757,"volume":1436,"transactions":9,"vwap":1435},"2025-12-24",32.4,32.24,32.37,42700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":89,"percent_change":702,"volume":1064,"transactions":9,"vwap":1440},"2025-12-23",32.25,32.34,32.14,{"date":1443,"open":1392,"high":1444,"low":1383,"close":1444,"change":419,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-22",32.12,0.91,88800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1384,"change":763,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1384},"2025-12-19",31.79,31.92,31.76,0.38,71300,{"date":1455,"open":1456,"high":1385,"low":1421,"close":1457,"change":874,"percent_change":875,"volume":1458,"transactions":9,"vwap":1457},"2025-12-18",31.63,31.71,69000,{"date":1460,"open":1461,"high":1462,"low":1421,"close":1462,"change":107,"percent_change":622,"volume":1463,"transactions":9,"vwap":1462},"2025-12-17",31.68,31.73,37900,{"date":1465,"open":1409,"high":1462,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-16",31.46,31.49,-0.35,-1.1,72100,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1376,"change":874,"percent_change":875,"volume":1475,"transactions":9,"vwap":1376},"2025-12-15",32.080002,31.69,50700,{"date":1477,"open":1444,"high":1478,"low":1451,"close":1385,"change":265,"percent_change":276,"volume":1479,"transactions":9,"vwap":1385},"2025-12-12",32.15,96800,{"date":1481,"open":1403,"high":1482,"low":1403,"close":1398,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1398},"2025-12-11",32.09,0.33,1.04,134500,{"date":1487,"open":1456,"high":1384,"low":1488,"close":1457,"change":192,"percent_change":204,"volume":946,"transactions":9,"vwap":1457},"2025-12-10",31.52,{"date":1490,"open":1491,"high":1402,"low":1491,"close":1492,"change":447,"percent_change":448,"volume":1493,"transactions":9,"vwap":1492},"2025-12-09",31.5,31.58,78800,{"date":1495,"open":1492,"high":1457,"low":1404,"close":1496,"change":783,"percent_change":66,"volume":1497,"transactions":9,"vwap":1496},"2025-12-08",31.59,83600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":641,"percent_change":244,"volume":1504,"transactions":9,"vwap":1503},"2025-12-05",31.98,32.049999,31.8,31.82,70500,{"date":1506,"open":1384,"high":1507,"low":1449,"close":1450,"change":763,"percent_change":1452,"volume":1508,"transactions":9,"vwap":1450},"2025-12-04",31.94,83100,{"date":1510,"open":1511,"high":1512,"low":1451,"close":1502,"change":82,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1502},"2025-12-03",31.88,31.89,0.44,54500,{"date":1516,"open":1384,"high":1384,"low":1404,"close":1409,"change":254,"percent_change":1468,"volume":1517,"transactions":9,"vwap":1409},"2025-12-02",75900,{"date":1519,"open":1461,"high":1385,"low":1461,"close":1405,"change":448,"percent_change":394,"volume":1520,"transactions":9,"vwap":1405},"2025-12-01",55100,{"date":1522,"open":1451,"high":1503,"low":1523,"close":1502,"change":107,"percent_change":622,"volume":1524,"transactions":9,"vwap":1502},"2025-11-28",31.56,27000,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1523,"change":313,"percent_change":1326,"volume":1529,"transactions":9,"vwap":1523},"2025-11-26",31.14,31.6,51000,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":763,"percent_change":676,"volume":1535,"transactions":9,"vwap":1534},"2025-11-25",30.99,31.23,31.21,39400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":419,"percent_change":314,"volume":1542,"transactions":9,"vwap":1541},"2025-11-24",30.92,31.1,30.8,31.09,45500,{"date":1544,"open":1545,"high":1538,"low":1546,"close":1540,"change":374,"percent_change":735,"volume":1547,"transactions":9,"vwap":1540},"2025-11-21",30.74,30.61,85400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1028,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-20",31.08,31.25,30.7,30.72,-1.16,49800,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1550,"change":234,"percent_change":73,"volume":1560,"transactions":9,"vwap":1550},"2025-11-19",31.32,30.97,23800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":404,"percent_change":631,"volume":1567,"transactions":9,"vwap":1566},"2025-11-18",31.26,31.3,31.01,31.24,38000,{"date":1569,"open":1570,"high":1571,"low":1541,"close":1572,"change":1573,"percent_change":1174,"volume":1574,"transactions":9,"vwap":1572},"2025-11-17",31.22,31.41,31.19,-0.2,33000,{"date":1576,"open":1577,"high":1578,"low":1533,"close":1579,"change":447,"percent_change":448,"volume":1580,"transactions":9,"vwap":1579},"2025-11-14",31.37,31.48,31.39,51700,{"date":1582,"open":1583,"high":1461,"low":1584,"close":1585,"change":783,"percent_change":1166,"volume":1586,"transactions":9,"vwap":1585},"2025-11-13",31.55,31.33,31.4,48900,{"date":1588,"open":1523,"high":1461,"low":1578,"close":1456,"change":756,"percent_change":757,"volume":1589,"transactions":9,"vwap":1456},"2025-11-12",64400,{"date":1591,"open":1571,"high":1420,"low":1571,"close":1528,"change":107,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1528},"2025-11-11",0.77,41600,{"date":1595,"open":1596,"high":1585,"low":1597,"close":1598,"change":334,"percent_change":175,"volume":1599,"transactions":9,"vwap":1598},"2025-11-10",31.2,31.16,31.36,66300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":107,"percent_change":1146,"volume":1606,"transactions":9,"vwap":1605},"2025-11-07",30.88,31.07,30.77,31.049999,93300,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":152,"percent_change":192,"volume":1612,"transactions":9,"vwap":1611},"2025-11-06",30.71,30.9,30.81,91000,{"date":1614,"open":26,"high":1610,"low":26,"close":1604,"change":763,"percent_change":676,"volume":1615,"transactions":9,"vwap":1604},"2025-11-05",58500,{"date":1617,"open":1618,"high":1618,"low":26,"close":181,"change":1468,"percent_change":1619,"volume":1620,"transactions":9,"vwap":181},"2025-11-04",30.85,-1.13,66400,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":465,"percent_change":465,"volume":1626,"transactions":9,"vwap":1625},"2025-11-03",31.02,30.75,31,86100,{"date":1628,"open":1618,"high":1623,"low":1618,"close":1625,"change":465,"percent_change":465,"volume":1629,"transactions":9,"vwap":1625},"2025-10-31",39700,{"date":1631,"open":1623,"high":1539,"low":1610,"close":1625,"change":394,"percent_change":472,"volume":1555,"transactions":9,"vwap":1625},"2025-10-30",{"date":1633,"open":1634,"high":1635,"low":1532,"close":1541,"change":465,"percent_change":465,"volume":1636,"transactions":9,"vwap":1541},"2025-10-29",31.12,31.29,103700,{"date":1638,"open":1541,"high":1570,"low":1603,"close":1541,"change":254,"percent_change":1468,"volume":1639,"transactions":9,"vwap":1541},"2025-10-28",61300,{"date":1641,"open":1584,"high":1584,"low":1541,"close":1596,"change":254,"percent_change":1468,"volume":1642,"transactions":9,"vwap":1596},"2025-10-27",45700,{"date":1644,"open":1570,"high":1645,"low":1570,"close":1646,"change":465,"percent_change":465,"volume":1647,"transactions":9,"vwap":1646},"2025-10-24",31.38,31.31,79600,{"date":1649,"open":1584,"high":1466,"low":1570,"close":1646,"change":107,"percent_change":1592,"volume":1650,"transactions":9,"vwap":1646},"2025-10-23",194800,{"date":1652,"open":1538,"high":1539,"low":1653,"close":1603,"change":631,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1603},"2025-10-22",30.83,0.52,63600,{"date":1657,"open":1658,"high":1658,"low":1618,"close":1659,"change":865,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-21",31.15,30.91,-1.5,73300,{"date":1663,"open":1664,"high":1645,"low":1664,"close":1645,"change":1483,"percent_change":142,"volume":1665,"transactions":9,"vwap":1645},"2025-10-20",31.17,42300,{"date":1667,"open":1533,"high":1533,"low":1668,"close":1605,"change":265,"percent_change":438,"volume":1261,"transactions":9,"vwap":1605},"2025-10-17",30.96,{"date":1670,"open":1645,"high":1671,"low":1527,"close":1533,"change":457,"percent_change":354,"volume":1672,"transactions":9,"vwap":1533},"2025-10-16",31.44,146000,{"date":1674,"open":1675,"high":1598,"low":1539,"close":1675,"change":375,"percent_change":702,"volume":1676,"transactions":9,"vwap":1675},"2025-10-15",31.27,103100,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":447,"percent_change":448,"volume":1682,"transactions":9,"vwap":1681},"2025-10-14",30.78,31.18,31.059999,41000,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1603,"change":1513,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1603},"2025-10-13",30.86,31.13,1.44,64300,{"date":1690,"open":1691,"high":1681,"low":1692,"close":1692,"change":796,"percent_change":1693,"volume":1620,"transactions":9,"vwap":1692},"2025-10-10",31.040001,30.63,-1.29,{"date":1695,"open":1646,"high":1585,"low":1696,"close":1697,"change":437,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-09",30.95,31.030001,-0.7,94400,{"date":1701,"open":1702,"high":1702,"low":1658,"close":1551,"change":214,"percent_change":313,"volume":769,"transactions":9,"vwap":1551},"2025-10-08",31.28,{"date":1704,"open":1551,"high":1551,"low":1691,"close":1527,"change":874,"percent_change":875,"volume":1705,"transactions":9,"vwap":1527},"2025-10-07",42900,{"date":1707,"open":1658,"high":1680,"low":1634,"close":1597,"change":660,"percent_change":384,"volume":1708,"transactions":9,"vwap":1597},"2025-10-06",40700,{"date":1710,"open":1711,"high":1680,"low":1711,"close":1541,"change":286,"percent_change":38,"volume":1712,"transactions":9,"vwap":1541},"2025-10-03",30.89,52500,{"date":1714,"open":1715,"high":1696,"low":1624,"close":1659,"change":668,"percent_change":234,"volume":1716,"transactions":9,"vwap":1659},"2025-10-02",30.94,136000,{"date":1718,"open":1659,"high":1532,"low":1602,"close":1668,"change":374,"percent_change":735,"volume":1719,"transactions":9,"vwap":1668},"2025-10-01",30000,{"date":1721,"open":1722,"high":1602,"low":1723,"close":1602,"change":465,"percent_change":465,"volume":1724,"transactions":9,"vwap":1602},"2025-09-30",30.76,30.73,52000,{"date":1726,"open":1722,"high":1727,"low":1722,"close":1602,"change":448,"percent_change":641,"volume":1728,"transactions":9,"vwap":1602},"2025-09-29",30.98,166700,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1659,"change":631,"percent_change":1654,"volume":1733,"transactions":9,"vwap":1659},"2025-09-26",30.79,30.93,37500,{"date":1735,"open":1553,"high":1679,"low":1692,"close":1624,"change":756,"percent_change":909,"volume":1736,"transactions":9,"vwap":1624},"2025-09-25",158300,{"date":1738,"open":1540,"high":1611,"low":1739,"close":1553,"change":668,"percent_change":234,"volume":1740,"transactions":9,"vwap":1553},"2025-09-24",30.69,45000,{"date":1742,"open":1552,"high":1610,"low":1552,"close":1604,"change":374,"percent_change":735,"volume":1743,"transactions":9,"vwap":1604},"2025-09-23",35100,{"date":1745,"open":1746,"high":1552,"low":1747,"close":1739,"change":203,"percent_change":52,"volume":1748,"transactions":9,"vwap":1739},"2025-09-22",30.53,30.46,55600,{"date":1750,"open":1746,"high":26,"low":1751,"close":1752,"change":875,"percent_change":1573,"volume":1753,"transactions":9,"vwap":1752},"2025-09-19",30.48,30.54,59700,{"date":1755,"open":1546,"high":1546,"low":1756,"close":1757,"change":641,"percent_change":224,"volume":1758,"transactions":9,"vwap":1757},"2025-09-18",30.43,30.6,86200,{"date":1760,"open":1611,"high":1659,"low":26,"close":1552,"change":234,"percent_change":537,"volume":1761,"transactions":9,"vwap":1552},"2025-09-17",76800,{"date":1763,"open":1715,"high":1715,"low":1540,"close":1685,"change":404,"percent_change":631,"volume":1764,"transactions":9,"vwap":1685},"2025-09-16",56700,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1611,"change":203,"percent_change":52,"volume":1430,"transactions":9,"vwap":1611},"2025-09-15",30.84,30.68,{"date":1770,"open":1723,"high":1723,"low":1546,"close":1771,"change":447,"percent_change":448,"volume":1772,"transactions":9,"vwap":1771},"2025-09-12",30.66,43600,{"date":1774,"open":1756,"high":1739,"low":1756,"close":1775,"change":631,"percent_change":1654,"volume":1776,"transactions":9,"vwap":1775},"2025-09-11",30.67,69900,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":661,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-10",30.31,30.51,0.63,61400,{"date":1784,"open":1747,"high":1751,"low":1779,"close":1785,"change":756,"percent_change":909,"volume":1786,"transactions":9,"vwap":1785},"2025-09-09",30.32,59200,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":374,"percent_change":735,"volume":1792,"transactions":9,"vwap":1791},"2025-09-08",30.4,30.19,30.29,136300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1795,"change":447,"percent_change":448,"volume":1236,"transactions":9,"vwap":1795},"2025-09-05",30.21,30.36,30.13,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":465,"percent_change":465,"volume":1803,"transactions":9,"vwap":1802},"2025-09-04",30.23,30.08,30.22,48300,{"date":1805,"open":1795,"high":1779,"low":1806,"close":1802,"change":254,"percent_change":1028,"volume":1807,"transactions":9,"vwap":1802},"2025-09-03",30.15,31100,{"date":1809,"open":1779,"high":1810,"low":1806,"close":1810,"change":875,"percent_change":1573,"volume":1811,"transactions":9,"vwap":1810},"2025-09-02",30.33,31700,{"date":1813,"open":1810,"high":1814,"low":1815,"close":1814,"change":909,"percent_change":1483,"volume":1816,"transactions":9,"vwap":1814},"2025-08-29",30.39,30.28,47600,{"date":1818,"open":1790,"high":1819,"low":1790,"close":1791,"change":756,"percent_change":909,"volume":1820,"transactions":9,"vwap":1791},"2025-08-28",30.35,39100,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":756,"percent_change":909,"volume":1826,"transactions":9,"vwap":1825},"2025-08-27",30.27,30.12,30.26,51200,{"date":1828,"open":1824,"high":1800,"low":1824,"close":1800,"change":874,"percent_change":991,"volume":1829,"transactions":9,"vwap":1800},"2025-08-26",130500,{"date":1831,"open":1819,"high":1819,"low":1795,"close":1832,"change":991,"percent_change":783,"volume":1833,"transactions":9,"vwap":1832},"2025-08-25",30.25,49400,{"date":1835,"open":1836,"high":1785,"low":1836,"close":1785,"change":204,"percent_change":1837,"volume":1436,"transactions":9,"vwap":1785},"2025-08-22",29.99,1.37,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":404,"percent_change":853,"volume":1844,"transactions":9,"vwap":1843},"2025-08-21",29.87,29.96,29.82,29.91,617500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":82,"percent_change":127,"volume":1851,"transactions":9,"vwap":1850},"2025-08-20",29.83,29.88,29.76,29.86,406700,{"date":1853,"open":1854,"high":1849,"low":1854,"close":1855,"change":152,"percent_change":192,"volume":1856,"transactions":9,"vwap":1855},"2025-08-19",29.64,29.72,77300,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":641,"percent_change":355,"volume":1861,"transactions":9,"vwap":1860},"2025-08-18",29.78,29.68,29600,{"date":1863,"open":1848,"high":1848,"low":1864,"close":1859,"change":447,"percent_change":448,"volume":1865,"transactions":9,"vwap":1859},"2025-08-15",29.75,66900,{"date":1867,"open":1850,"high":1850,"low":1868,"close":1869,"change":254,"percent_change":651,"volume":1870,"transactions":9,"vwap":1869},"2025-08-14",29.65,29.79,62500,{"date":1872,"open":1873,"high":1874,"low":1864,"close":1874,"change":192,"percent_change":1513,"volume":1542,"transactions":9,"vwap":1874},"2025-08-13",29.81,29.9,{"date":1876,"open":1877,"high":1859,"low":1877,"close":1878,"change":743,"percent_change":702,"volume":1879,"transactions":9,"vwap":1878},"2025-08-12",29.66,29.77,30500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1882,"change":254,"percent_change":651,"volume":1885,"transactions":9,"vwap":1882},"2025-08-11",29.57,29.69,29.53,60200,{"date":1887,"open":1878,"high":1869,"low":1854,"close":1860,"change":404,"percent_change":853,"volume":1888,"transactions":9,"vwap":1860},"2025-08-08",37200,{"date":1890,"open":1868,"high":1868,"low":1891,"close":1892,"change":203,"percent_change":96,"volume":1893,"transactions":9,"vwap":1892},"2025-08-07",29.52,29.63,35200,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":447,"percent_change":448,"volume":1899,"transactions":9,"vwap":1898},"2025-08-06",29.62,29.44,29.48,25000,{"date":1901,"open":1897,"high":1902,"low":1903,"close":1902,"change":763,"percent_change":204,"volume":1904,"transactions":9,"vwap":1902},"2025-08-05",29.49,29.38,49600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":203,"percent_change":96,"volume":1911,"transactions":9,"vwap":1910},"2025-08-04",29.33,29.42,29.32,29.37,42500,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":457,"percent_change":669,"volume":1917,"transactions":9,"vwap":1916},"2025-08-01",29.34,29.09,29.22,46500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":112,"percent_change":438,"volume":1705,"transactions":9,"vwap":1923},"2025-07-31",29.24,29.36,29.23,29.26,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":937,"percent_change":977,"volume":1929,"transactions":9,"vwap":1928},"2025-07-30",29.74,29.35,29.43,55800,{"date":1931,"open":1932,"high":1873,"low":1932,"close":1864,"change":374,"percent_change":482,"volume":1712,"transactions":9,"vwap":1864},"2025-07-29",29.55,{"date":1934,"open":1847,"high":1847,"low":1935,"close":1936,"change":234,"percent_change":1937,"volume":1629,"transactions":9,"vwap":1936},"2025-07-28",29.6,29.67,-0.54,{"date":1939,"open":1874,"high":1874,"low":1940,"close":1847,"change":874,"percent_change":991,"volume":1941,"transactions":9,"vwap":1847},"2025-07-25",29.7,118200,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":254,"percent_change":651,"volume":1947,"transactions":9,"vwap":1946},"2025-07-24",29.93,29.8,29.85,76400,{"date":1949,"open":1950,"high":1950,"low":1848,"close":1841,"change":909,"percent_change":1483,"volume":1951,"transactions":9,"vwap":1841},"2025-07-23",30,74700,{"date":1953,"open":1935,"high":1850,"low":1935,"close":1850,"change":1145,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1850},"2025-07-22",0.95,53400,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":152,"percent_change":82,"volume":1961,"transactions":9,"vwap":1960},"2025-07-21",29.56,29.73,29.58,63100,{"date":1963,"open":1892,"high":1936,"low":1902,"close":1964,"change":374,"percent_change":482,"volume":1965,"transactions":9,"vwap":1964},"2025-07-18",29.54,46400,{"date":1967,"open":1907,"high":1968,"low":1969,"close":1970,"change":374,"percent_change":482,"volume":1971,"transactions":9,"vwap":1970},"2025-07-17",29.47,29.3,29.46,57400,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1903,"change":763,"percent_change":204,"volume":1976,"transactions":9,"vwap":1903},"2025-07-16",29.4,29.19,63900,{"date":1978,"open":1979,"high":1979,"low":1923,"close":1923,"change":472,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1923},"2025-07-15",29.39,-0.98,87600,{"date":1983,"open":1984,"high":1984,"low":1968,"close":1932,"change":394,"percent_change":255,"volume":1458,"transactions":9,"vwap":1932},"2025-07-14",30.040001,{"date":1986,"open":1987,"high":1936,"low":1898,"close":1854,"change":404,"percent_change":853,"volume":1988,"transactions":9,"vwap":1854},"2025-07-11",29.59,118400,{"date":1990,"open":1892,"high":1892,"low":1974,"close":1987,"change":384,"percent_change":1146,"volume":1991,"transactions":9,"vwap":1987},"2025-07-10",130700,{"date":1993,"open":1994,"high":1928,"low":1994,"close":1921,"change":756,"percent_change":909,"volume":1995,"transactions":9,"vwap":1921},"2025-07-09",29.28,137200,{"date":1997,"open":1907,"high":1928,"low":1916,"close":1907,"change":1154,"percent_change":660,"volume":1998,"transactions":9,"vwap":1907},"2025-07-08",137800,{"date":2000,"open":1974,"high":1974,"low":2001,"close":2002,"change":1573,"percent_change":365,"volume":2003,"transactions":9,"vwap":2002},"2025-07-07",29.2,29.31,136500,{"date":2005,"open":2006,"high":2006,"low":1902,"close":2007,"change":991,"percent_change":395,"volume":1807,"transactions":9,"vwap":2007},"2025-07-03",29.61,29.51,{"date":2009,"open":1994,"high":1960,"low":1923,"close":1960,"change":334,"percent_change":142,"volume":2010,"transactions":9,"vwap":1960},"2025-07-02",400000,{"date":2012,"open":1923,"high":2013,"low":2014,"close":2015,"change":286,"percent_change":1365,"volume":1082,"transactions":9,"vwap":2015},"2025-07-01",29.29,29.07,29.27,{"date":2017,"open":1923,"high":1923,"low":2018,"close":1915,"change":660,"percent_change":107,"volume":2019,"transactions":9,"vwap":1915},"2025-06-30",28.95,95800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":991,"percent_change":395,"volume":2026,"transactions":9,"vwap":2025},"2025-06-27",29.01,29.13,28.99,29.02,88400,{"date":2028,"open":1860,"high":1860,"low":2029,"close":1915,"change":419,"percent_change":686,"volume":2030,"transactions":9,"vwap":1915},"2025-06-26",28.91,44100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-06-25",28.82,28.9,28.8,-0.41,-1.4,41500,{"date":2040,"open":1975,"high":2002,"low":2041,"close":2042,"change":1573,"percent_change":365,"volume":2043,"transactions":9,"vwap":2042},"2025-06-24",29.15,29.21,30600,{"date":2045,"open":1958,"high":1960,"low":1907,"close":2046,"change":223,"percent_change":2036,"volume":2047,"transactions":9,"vwap":2046},"2025-06-23",29.41,119900,{"date":2049,"open":1936,"high":1936,"low":1968,"close":1884,"change":875,"percent_change":1573,"volume":2050,"transactions":9,"vwap":1884},"2025-06-20",26900,{"date":2052,"open":1873,"high":1873,"low":1891,"close":1987,"change":1017,"percent_change":756,"volume":2053,"transactions":9,"vwap":1987},"2025-06-18",28700,{"date":2055,"open":2056,"high":1868,"low":2056,"close":1960,"change":1154,"percent_change":660,"volume":1743,"transactions":9,"vwap":1960},"2025-06-17",29.5,{"date":2058,"open":1968,"high":1883,"low":1968,"close":1958,"change":152,"percent_change":82,"volume":1682,"transactions":9,"vwap":1958},"2025-06-16",{"date":2060,"open":1968,"high":1891,"low":1908,"close":1891,"change":286,"percent_change":385,"volume":2061,"transactions":9,"vwap":1891},"2025-06-13",21200,{"date":2063,"open":1907,"high":1927,"low":1923,"close":1914,"change":192,"percent_change":59,"volume":2064,"transactions":9,"vwap":1914},"2025-06-12",26700,{"date":2066,"open":2067,"high":1920,"low":2067,"close":2042,"change":763,"percent_change":204,"volume":2068,"transactions":9,"vwap":2042},"2025-06-11",29.1,26300,{"date":2070,"open":1975,"high":1975,"low":2071,"close":1915,"change":1154,"percent_change":660,"volume":2072,"transactions":9,"vwap":1915},"2025-06-10",29.040001,48400,{"date":2074,"open":2075,"high":2041,"low":2076,"close":2014,"change":152,"percent_change":82,"volume":1639,"transactions":9,"vwap":2014},"2025-06-09",29.030001,28.96,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2075,"change":152,"percent_change":82,"volume":2081,"transactions":9,"vwap":2075},"2025-06-06",29.11,28.97,42000,{"date":2083,"open":2067,"high":2067,"low":2084,"close":2024,"change":214,"percent_change":1452,"volume":2085,"transactions":9,"vwap":2024},"2025-06-05",28.92,99900,{"date":2087,"open":2088,"high":2071,"low":2089,"close":2089,"change":465,"percent_change":465,"volume":2090,"transactions":9,"vwap":2089},"2025-06-04",28.93,28.88,40300,{"date":2092,"open":2084,"high":2018,"low":2093,"close":2089,"change":465,"percent_change":465,"volume":2094,"transactions":9,"vwap":2089},"2025-06-03",28.78,42400,{"date":2096,"open":2097,"high":2029,"low":2097,"close":2089,"change":334,"percent_change":677,"volume":2098,"transactions":9,"vwap":2089},"2025-06-02",28.7,28100,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1154,"percent_change":660,"volume":2104,"transactions":9,"vwap":2103},"2025-05-30",28.59,28.4,28.57,167900,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":756,"percent_change":214,"volume":2110,"transactions":9,"vwap":2109},"2025-05-29",28.69,28.48,28.55,68200,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":783,"percent_change":303,"volume":1971,"transactions":9,"vwap":2114},"2025-05-28",28.77,28.52,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":660,"percent_change":107,"volume":2120,"transactions":9,"vwap":2118},"2025-05-27",28.68,28.75,28.62,55500,{"date":2122,"open":2123,"high":2107,"low":2124,"close":2117,"change":1145,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2117},"2025-05-23",28.49,28.43,0.99,76700,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2102,"change":1573,"percent_change":1698,"volume":1807,"transactions":9,"vwap":2102},"2025-05-22",28.58,28.34,{"date":2132,"open":2133,"high":2118,"low":2134,"close":2135,"change":601,"percent_change":537,"volume":2136,"transactions":9,"vwap":2135},"2025-05-21",28.63,28.54,28.6,77700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2118,"change":909,"percent_change":313,"volume":1520,"transactions":9,"vwap":2118},"2025-05-20",28.73,28.76,28.64,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":763,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-19",28.45,28.66,28.44,28.65,0.42,110000,{"date":2151,"open":2108,"high":2135,"low":2152,"close":2153,"change":465,"percent_change":465,"volume":2154,"transactions":9,"vwap":2153},"2025-05-16",28.39,28.53,35700,{"date":2156,"open":2157,"high":2129,"low":2157,"close":2153,"change":660,"percent_change":726,"volume":2158,"transactions":9,"vwap":2153},"2025-05-15",28.33,120200,{"date":2160,"open":2161,"high":2123,"low":2102,"close":2162,"change":354,"percent_change":323,"volume":831,"transactions":9,"vwap":2162},"2025-05-14",28.47,28.46,{"date":2164,"open":2123,"high":2117,"low":2165,"close":2101,"change":419,"percent_change":1406,"volume":2166,"transactions":9,"vwap":2101},"2025-05-13",28.38,161600,{"date":2168,"open":2109,"high":2109,"low":2169,"close":2170,"change":1149,"percent_change":375,"volume":2171,"transactions":9,"vwap":2170},"2025-05-12",28.26,28.3,50000,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":661,"percent_change":702,"volume":2072,"transactions":9,"vwap":2176},"2025-05-09",28.1,28.29,28.24,{"date":2178,"open":2174,"high":2179,"low":2180,"close":2180,"change":394,"percent_change":937,"volume":2181,"transactions":9,"vwap":2180},"2025-05-08",28.21,28.049999,69600,{"date":2183,"open":2179,"high":2179,"low":2184,"close":2185,"change":509,"percent_change":642,"volume":2186,"transactions":9,"vwap":2185},"2025-05-07",28.040001,28.14,49300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":89,"percent_change":2193,"volume":1719,"transactions":9,"vwap":2192},"2025-05-06",28.15,28.23,28.08,28.22,0.79,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":457,"percent_change":669,"volume":1580,"transactions":9,"vwap":2198},"2025-05-05",28.16,27.97,28,{"date":2200,"open":2180,"high":2201,"low":2202,"close":2184,"change":726,"percent_change":122,"volume":2203,"transactions":9,"vwap":2184},"2025-05-02",28.09,27.96,30300,{"date":2205,"open":2206,"high":2202,"low":2207,"close":2208,"change":457,"percent_change":669,"volume":2209,"transactions":9,"vwap":2208},"2025-05-01",27.8,27.76,27.79,56300,{"date":2211,"open":2212,"high":2212,"low":178,"close":2213,"change":224,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-04-30",28.07,27.83,-1.17,44600,{"date":2217,"open":2170,"high":2170,"low":2201,"close":2196,"change":394,"percent_change":937,"volume":2218,"transactions":9,"vwap":2196},"2025-04-29",269300,{"date":2220,"open":2221,"high":2222,"low":2174,"close":2222,"change":909,"percent_change":193,"volume":2223,"transactions":9,"vwap":2222},"2025-04-28",28.2,28.25,87000,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2189,"change":457,"percent_change":669,"volume":2215,"transactions":9,"vwap":2189},"2025-04-25",28.19,27.98,{"date":182,"open":2197,"high":2226,"low":2229,"close":2226,"change":89,"percent_change":2193,"volume":2230,"transactions":9,"vwap":2226},27.93,27300]