[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RODM":3,"homepage-market-summary":30,"stock-historical-RODM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RODM","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},"Hartford Multifactor Developed Markets (ex-US) ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1512,1.288534,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.89,40.85,40.99,40.7801,40.81,0.08,0.2,79770.53063,42.750485,34.6,91779.73850956972,77.2,2919,{"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},31.576,86170,31452114.365902,28.46,"2025-04-24",[184,187,197,208,219,229,238,248,257,266,276,286,296,307,317,327,336,347,356,366,375,384,393,402,412,421,431,439,449,458,468,475,484,495,502,508,515,524,533,540,548,558,567,573,581,591,602,610,619,629,638,648,657,666,675,686,697,705,714,722,730,738,742,748,757,764,769,775,783,790,796,803,810,816,819,824,829,835,841,845,852,860,866,871,875,882,887,891,896,902,908,913,917,922,925,931,936,940,945,950,953,957,960,965,971,976,981,984,990,995,1001,1007,1013,1019,1024,1029,1035,1041,1044,1049,1054,1060,1066,1068,1074,1077,1083,1090,1095,1101,1109,1116,1123,1130,1138,1146,1150,1157,1166,1173,1181,1186,1195,1202,1209,1214,1219,1225,1231,1238,1244,1249,1252,1255,1258,1261,1266,1270,1274,1278,1284,1291,1294,1299,1304,1311,1319,1325,1329,1336,1339,1345,1350,1358,1364,1371,1375,1382,1389,1396,1403,1410,1415,1420,1428,1433,1439,1446,1453,1460,1465,1473,1479,1487,1492,1497,1503,1509,1513,1517,1522,1528,1533,1537,1543,1549,1557,1565,1572,1579,1583,1589,1596,1604,1610,1616,1624,1630,1638,1644,1649,1656,1664,1671,1677,1682,1688,1694,1701,1708,1715,1720,1724,1730,1735,1739,1744,1749,1754,1759,1764,1769,1773,1778,1782,1788,1794,1800,1805,1810,1816,1821,1827,1833,1840,1846,1852,1860,1866,1872,1879,1882,1887,1892,1897,1901,1905,1909,1912,1917,1921,1925,1928,1931,1937,1944,1950,1954,1958,1962,1965,1970,1975,1979,1983,1988,1993,1999,2005,2012,2017,2023,2030,2036,2042,2049,2056,2062,2068,2074,2078,2086,2093,2099,2104,2111,2116,2122,2130,2137,2144,2150,2155,2161,2164,2167,2174,2181,2184,2188,2194,2198,2206,2214,2220,2226,2231,2235,2239,2244,2248,2253,2256,2259,2264,2268,2274,2281,2285,2289,2294,2297,2304,2309,2316,2321,2326,2332,2340,2347,2353,2359,2366,2372,2378,2383,2389,2395,2398,2404,2408,2415,2423,2429,2435],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},597,40.8901,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",40.64,40.88,40.44,0.01,0.02,56694.129989,409,40.7067,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",40.66,40.87,40.5505,40.8,0.27,0.67,80286.5834,617,40.6846,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",40.67,40.72,40.2804,40.53,-0.22,-0.54,51897.128228,490,40.4277,{"date":220,"open":221,"high":148,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",41.13,40.73,40.75,-0.28,-0.68,56574.573035,412,40.9654,{"date":230,"open":148,"high":231,"low":18,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",41.1999,41.03,-0.32,-0.77,106797.738631,1087,41.0374,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":112,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",41.24,41.52,41.2,41.35,-0.41,80080.998346,961,41.3458,{"date":249,"open":250,"high":251,"low":240,"close":241,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",41.39,41.5799,0.26,0.63,72988.302108,688,41.4392,{"date":258,"open":259,"high":260,"low":18,"close":261,"change":262,"percent_change":112,"volume":263,"transactions":264,"vwap":265},"2026-09-24",41.27,41.37,41.26,-0.0699,62266.82114,526,41.2086,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",41.55,41.1601,41.3299,-0.4501,-1.08,130723.73313,1529,41.4977,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",41.93,41.66,41.78,-0.19,-0.45,86948.85221,857,41.8493,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",41.91,41.97,41.7958,0.3292,0.79,77135.40683,863,41.909,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",41.62,41.69,41.4882,41.6408,-0.4592,-1.09,37773.62788,319,41.6132,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":81,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",42.17,42.2741,42.08,42.1,0.81,63423.53307,622,42.1534,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":214,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",42.09,42.1789,41.57,41.76,-0.52,128672.58502,645,42.0025,{"date":328,"open":329,"high":330,"low":331,"close":329,"change":112,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",41.98,42.0586,41.86,-0.4,110058.01481,568,41.9667,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",41.95,42.2899,41.925,42.15,0.13,0.31,74610.121762,668,42.1315,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":352,"percent_change":292,"volume":353,"transactions":354,"vwap":355},"2026-09-11",42.02,42.12,41.8403,0.33,48717.91078,297,41.9753,{"date":357,"open":358,"high":359,"low":360,"close":299,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",41.84,41.9,41.6079,-0.14,-0.33,108440.525956,761,41.7455,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",42.21,41.83,-0.36,-0.85,87016.939022,651,41.989,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":332,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",42.46,42.4899,42.19,-0.94,71205.955,746,42.3465,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":361,"volume":390,"transactions":391,"vwap":392},"2026-09-04",42.38,42.71,42.59,-0.06,68680.47247,495,42.5805,{"date":394,"open":395,"high":25,"low":396,"close":397,"change":96,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",42.42,42.39,42.65,1.21,49749.45042,714,42.5459,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",41.87,42.16,42.14,0.275,0.66,79737.541406,665,42.0728,{"date":413,"open":414,"high":405,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":278},"2026-09-01",41.92,41.7993,41.865,-0.185,-0.44,65994.72081,609,{"date":422,"open":423,"high":424,"low":331,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",42.04,42.2299,42.05,0.12,0.29,52599.40597,398,41.9865,{"date":432,"open":433,"high":433,"low":434,"close":278,"change":435,"percent_change":370,"volume":436,"transactions":437,"vwap":438},"2026-08-28",42.25,41.8442,-0.1505,49059.282923,528,42.0012,{"date":440,"open":406,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",42.23,41.9574,42.0805,-0.1495,-0.35,104279.7248,638,42.1128,{"date":450,"open":451,"high":452,"low":441,"close":441,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",42.33,42.4284,-0.18,-0.42,74953.44025,1134,42.3472,{"date":459,"open":433,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",42.505,42.24,42.41,0.25,0.59,63900.89256,582,42.4092,{"date":469,"open":470,"high":471,"low":470,"close":405,"change":389,"percent_change":361,"volume":472,"transactions":473,"vwap":474},"2026-08-24",42.11,42.2799,53951.885906,399,42.1972,{"date":476,"open":461,"high":451,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",42.13,42.22,0.2894,0.69,78207.58403,785,42.2427,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",42.03,42.1664,41.54,41.9306,-0.1994,-0.47,118420.25623,726,41.9841,{"date":496,"open":368,"high":497,"low":486,"close":477,"change":498,"percent_change":59,"volume":499,"transactions":500,"vwap":501},"2026-08-19",42.34,0.19,180360.28458,564,42.1182,{"date":503,"open":406,"high":433,"low":504,"close":504,"change":214,"percent_change":323,"volume":505,"transactions":506,"vwap":507},"2026-08-18",41.94,38662.36348,291,42.0763,{"date":509,"open":441,"high":510,"low":405,"close":405,"change":511,"percent_change":454,"volume":512,"transactions":513,"vwap":514},"2026-08-17",42.469,-0.176,61904.601291,436,42.2829,{"date":516,"open":368,"high":517,"low":368,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",42.449,42.336,0.136,0.32,38633.4222,337,42.3519,{"date":525,"open":478,"high":526,"low":527,"close":528,"change":529,"percent_change":82,"volume":530,"transactions":531,"vwap":532},"2026-08-13",42.3099,42.01,42.2,0.06,39744.9302,312,42.2062,{"date":534,"open":350,"high":535,"low":536,"close":406,"change":342,"percent_change":343,"volume":537,"transactions":538,"vwap":539},"2026-08-12",42.2748,42.0201,52540.969612,463,42.1161,{"date":541,"open":312,"high":542,"low":338,"close":527,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",42.26,-0.055,-0.13,88064.722069,520,42.0488,{"date":549,"open":550,"high":341,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",42.07,42.035,42.065,-0.195,-0.46,74146.708519,618,42.0898,{"date":559,"open":560,"high":561,"low":562,"close":542,"change":563,"percent_change":204,"volume":564,"transactions":565,"vwap":566},"2026-08-07",42.31,42.4,41.885,0.28,69141.326,589,42.2534,{"date":568,"open":329,"high":405,"low":569,"close":329,"change":563,"percent_change":204,"volume":570,"transactions":571,"vwap":572},"2026-08-06",41.9001,40791.024,349,42.0166,{"date":574,"open":338,"high":329,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",41.7,-0.12,-0.29,52732.507878,442,41.8623,{"date":582,"open":322,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",41.89,41.59,41.82,0.21,0.5,65948.945538,478,41.7284,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",41.58,41.68,41.468458,41.61,-0.02,-0.05,41949.75485,440,41.5849,{"date":603,"open":604,"high":299,"low":259,"close":605,"change":214,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",41.6,41.63,-0.53,62439.044504,500,41.5187,{"date":611,"open":612,"high":583,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",41.53,41.85,0.62,1.5,55649.251469,584,41.7379,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",41.43,41.74,41.23,-0.2026,-0.49,60656.15759,822,41.4222,{"date":630,"open":631,"high":612,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",41.12,41.4326,0.1726,0.42,72263.634196,534,41.4126,{"date":639,"open":640,"high":641,"low":642,"close":261,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",41.3,41.325,41.07,0.175,0.43,54300.094827,544,41.2002,{"date":649,"open":650,"high":259,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",41,41.085,0.2935,0.72,65555.76233,502,41.1462,{"date":658,"open":17,"high":659,"low":199,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",40.91,40.7915,-0.4285,-1.04,54725.87449,506,40.7879,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":23,"percent_change":52,"volume":672,"transactions":673,"vwap":674},"2026-07-22",41.31,41.4199,41.14,41.22,87357.7753,777,41.2273,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",40.97,41.1699,40.61,41.02,0.23,0.56,63035.85109,443,41.051,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",41.08,41.09,40.77,40.79,-0.3,-0.73,85855.19319,740,40.8821,{"date":698,"open":232,"high":699,"low":700,"close":689,"change":701,"percent_change":89,"volume":702,"transactions":703,"vwap":704},"2026-07-17",41.7324,40.6,0.09,152864.364182,1193,41.0975,{"date":706,"open":642,"high":707,"low":708,"close":650,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",41.219,40.9,-0.25,-0.61,74471.95682,720,41.0273,{"date":715,"open":148,"high":668,"low":716,"close":717,"change":81,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",40.945,41.25,0.83,93760.219623,599,41.1335,{"date":723,"open":724,"high":725,"low":659,"close":659,"change":726,"percent_change":88,"volume":727,"transactions":728,"vwap":729},"2026-07-14",41.04,41.1906,0.3,99698.39957,690,41.0357,{"date":731,"open":202,"high":732,"low":700,"close":679,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",40.95,-0.34,-0.83,67140.557752,488,40.7891,{"date":739,"open":190,"high":740,"low":223,"close":732,"change":563,"percent_change":480,"volume":741,"transactions":9,"vwap":732},"2026-07-10",40.959,52400,{"date":743,"open":222,"high":744,"low":745,"close":210,"change":193,"percent_change":746,"volume":747,"transactions":9,"vwap":210},"2026-07-09",40.84,40.48,0.05,103300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",40.55,40.76,40.355,40.65,-0.15,-0.37,91000,{"date":758,"open":759,"high":760,"low":761,"close":202,"change":762,"percent_change":214,"volume":763,"transactions":9,"vwap":202},"2026-07-07",40.98,41.060001,40.74,-0.09,61500,{"date":765,"open":222,"high":766,"low":767,"close":17,"change":563,"percent_change":480,"volume":768,"transactions":9,"vwap":17},"2026-07-06",40.92,40.604,37100,{"date":770,"open":771,"high":761,"low":772,"close":679,"change":96,"percent_change":773,"volume":774,"transactions":9,"vwap":679},"2026-07-02",40.56,40.37,1.27,60700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":234,"volume":782,"transactions":9,"vwap":780},"2026-07-01",40.11,40.3,40.049999,40.099998,-0.31,61200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":597,"percent_change":598,"volume":789,"transactions":9,"vwap":788},"2026-06-30",40.29,40.42,40.16,40.41,83100,{"date":791,"open":792,"high":223,"low":793,"close":792,"change":794,"percent_change":203,"volume":795,"transactions":9,"vwap":792},"2026-06-29",40.43,40.091,0.11,432400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":193,"percent_change":746,"volume":802,"transactions":9,"vwap":801},"2026-06-26",40.28,40.518,40.2,40.32,303100,{"date":804,"open":788,"high":805,"low":806,"close":778,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":778},"2026-06-25",40.47,40.25,-0.355,-0.87,198400,{"date":811,"open":761,"high":812,"low":800,"close":813,"change":814,"percent_change":453,"volume":815,"transactions":9,"vwap":813},"2026-06-24",40.755,40.655,-0.075,61900,{"date":817,"open":753,"high":17,"low":786,"close":222,"change":577,"percent_change":172,"volume":818,"transactions":9,"vwap":222},"2026-06-23",104300,{"date":820,"open":821,"high":822,"low":732,"close":680,"change":597,"percent_change":598,"volume":823,"transactions":9,"vwap":680},"2026-06-22",41.049999,41.18,66700,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":389,"percent_change":754,"volume":815,"transactions":9,"vwap":828},"2026-06-18",41.29,40.892,41.040001,{"date":830,"open":621,"high":605,"low":200,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",41.099998,-0.23,-0.56,93500,{"date":836,"open":837,"high":838,"low":240,"close":839,"change":746,"percent_change":426,"volume":840,"transactions":9,"vwap":839},"2026-06-16",41.45,41.49,41.33,115300,{"date":842,"open":596,"high":596,"low":843,"close":843,"change":214,"percent_change":606,"volume":844,"transactions":9,"vwap":843},"2026-06-15",41.28,50900,{"date":846,"open":838,"high":847,"low":848,"close":849,"change":152,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-12",41.689,41.32,41.5,0.1,37800,{"date":853,"open":19,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",41.597,40.78,41.46,0.78,1.92,110200,{"date":861,"open":862,"high":680,"low":863,"close":864,"change":453,"percent_change":418,"volume":865,"transactions":9,"vwap":864},"2026-06-10",40.83,40.59,40.68,86300,{"date":867,"open":631,"high":631,"low":191,"close":868,"change":529,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-09",40.86,0.15,101900,{"date":872,"open":759,"high":670,"low":864,"close":202,"change":252,"percent_change":873,"volume":874,"transactions":9,"vwap":202},"2026-06-08",0.64,102700,{"date":876,"open":877,"high":822,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",41.0099983,40.54,-0.7,-1.7,124100,{"date":883,"open":640,"high":884,"low":885,"close":240,"change":23,"percent_change":52,"volume":886,"transactions":9,"vwap":240},"2026-06-04",41.41,41.11,103500,{"date":888,"open":889,"high":671,"low":659,"close":828,"change":762,"percent_change":214,"volume":890,"transactions":9,"vwap":828},"2026-06-03",41.080002,49400,{"date":892,"open":893,"high":259,"low":894,"close":221,"change":850,"percent_change":107,"volume":895,"transactions":9,"vwap":221},"2026-06-02",40.96,40.905,70800,{"date":897,"open":689,"high":898,"low":21,"close":899,"change":362,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-01",41.154,41.029999,-0.8,78900,{"date":903,"open":884,"high":904,"low":905,"close":906,"change":22,"percent_change":498,"volume":907,"transactions":9,"vwap":906},"2026-05-29",41.725,41.255,41.36,137800,{"date":909,"open":261,"high":910,"low":911,"close":843,"change":598,"percent_change":576,"volume":912,"transactions":9,"vwap":843},"2026-05-28",41.44,41.025002,125900,{"date":914,"open":915,"high":849,"low":261,"close":839,"change":692,"percent_change":66,"volume":916,"transactions":9,"vwap":839},"2026-05-27",41.48,96900,{"date":918,"open":838,"high":622,"low":919,"close":605,"change":869,"percent_change":920,"volume":921,"transactions":9,"vwap":605},"2026-05-26",41.4,0.36,128900,{"date":923,"open":488,"high":488,"low":640,"close":915,"change":389,"percent_change":361,"volume":924,"transactions":9,"vwap":915},"2026-05-22",39000,{"date":926,"open":623,"high":927,"low":928,"close":488,"change":929,"percent_change":597,"volume":930,"transactions":9,"vwap":488},"2026-05-21",41.695,41.064999,-0.01,64600,{"date":932,"open":623,"high":593,"low":933,"close":268,"change":137,"percent_change":934,"volume":935,"transactions":9,"vwap":268},"2026-05-20",40.93,1.12,55400,{"date":937,"open":221,"high":717,"low":938,"close":689,"change":544,"percent_change":233,"volume":939,"transactions":9,"vwap":689},"2026-05-19",40.942,56700,{"date":941,"open":933,"high":240,"low":942,"close":671,"change":343,"percent_change":943,"volume":944,"transactions":9,"vwap":671},"2026-05-18",40.82,0.76,54900,{"date":946,"open":732,"high":732,"low":947,"close":659,"change":418,"percent_change":948,"volume":949,"transactions":9,"vwap":659},"2026-05-15",40.63,-1.06,43300,{"date":951,"open":910,"high":910,"low":242,"close":243,"change":389,"percent_change":361,"volume":952,"transactions":9,"vwap":243},"2026-05-14",57000,{"date":954,"open":242,"high":621,"low":650,"close":884,"change":427,"percent_change":955,"volume":956,"transactions":9,"vwap":884},"2026-05-13",0.71,92400,{"date":958,"open":732,"high":631,"low":942,"close":631,"change":754,"percent_change":370,"volume":959,"transactions":9,"vwap":631},"2026-05-12",94800,{"date":961,"open":962,"high":963,"low":689,"close":259,"change":794,"percent_change":203,"volume":964,"transactions":9,"vwap":259},"2026-05-11",41.17,41.38,199100,{"date":966,"open":967,"high":242,"low":893,"close":148,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":148},"2026-05-08",41.19,0.18,0.44,35200,{"date":972,"open":973,"high":973,"low":18,"close":759,"change":625,"percent_change":974,"volume":975,"transactions":9,"vwap":759},"2026-05-07",41.42,-1.18,66300,{"date":977,"open":839,"high":241,"low":962,"close":978,"change":682,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-06",41.47,1.37,155200,{"date":982,"open":855,"high":899,"low":864,"close":659,"change":352,"percent_change":313,"volume":983,"transactions":9,"vwap":659},"2026-05-05",110600,{"date":985,"open":761,"high":868,"low":986,"close":987,"change":454,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-04",40.489,40.58,-1.02,64300,{"date":991,"open":992,"high":717,"low":993,"close":650,"change":389,"percent_change":754,"volume":994,"transactions":9,"vwap":650},"2026-05-01",41.15,40.911,68000,{"date":996,"open":745,"high":631,"low":997,"close":760,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":760},"2026-04-30",40.45,0.8,1.99,908400,{"date":1002,"open":786,"high":786,"low":1003,"close":1004,"change":832,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",40.036999,40.26,-0.57,51400,{"date":1008,"open":798,"high":753,"low":1009,"close":1010,"change":1011,"percent_change":968,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",40.27,40.49,0.071,71800,{"date":1014,"open":1015,"high":987,"low":801,"close":1016,"change":1017,"percent_change":233,"volume":1018,"transactions":9,"vwap":1016},"2026-04-27",40.4,40.419,-0.131,57500,{"date":1020,"open":878,"high":771,"low":778,"close":750,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":750},"2026-04-24",0.03,0.07,140200,{"date":1025,"open":213,"high":223,"low":1026,"close":1027,"change":762,"percent_change":214,"volume":1028,"transactions":9,"vwap":1027},"2026-04-23",40.21,40.52,98500,{"date":1030,"open":202,"high":18,"low":1031,"close":679,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":679},"2026-04-22",40.552,-0.08,-0.2,66400,{"date":1036,"open":221,"high":967,"low":1037,"close":1038,"change":1005,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",40.57,40.69,-1.38,184400,{"date":1042,"open":631,"high":668,"low":889,"close":261,"change":1021,"percent_change":1022,"volume":1043,"transactions":9,"vwap":261},"2026-04-20",61400,{"date":1045,"open":962,"high":906,"low":759,"close":623,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":623},"2026-04-17",0.17,0.41,90600,{"date":1050,"open":962,"high":962,"low":862,"close":760,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":760},"2026-04-16",-0.1,-0.24,94000,{"date":1055,"open":967,"high":967,"low":1056,"close":148,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":148},"2026-04-15",40.94,-0.11,-0.27,67700,{"date":1061,"open":992,"high":1062,"low":708,"close":259,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":259},"2026-04-14",41.283,0.16,0.39,62600,{"date":1067,"open":1027,"high":221,"low":745,"close":885,"change":23,"percent_change":52,"volume":815,"transactions":9,"vwap":885},"2026-04-13",{"date":1069,"open":650,"high":1070,"low":1071,"close":659,"change":1072,"percent_change":1072,"volume":1073,"transactions":9,"vwap":659},"2026-04-10",41.078999,40.62,0,67900,{"date":1075,"open":750,"high":877,"low":878,"close":659,"change":529,"percent_change":869,"volume":1076,"transactions":9,"vwap":659},"2026-04-09",65800,{"date":1078,"open":744,"high":659,"low":1079,"close":18,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":18},"2026-04-08",40.585,0.91,2.28,126500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1072,"percent_change":1072,"volume":1089,"transactions":9,"vwap":1088},"2026-04-07",39.76,39.98,39.555,39.94,58400,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1088,"change":794,"percent_change":563,"volume":1094,"transactions":9,"vwap":1088},"2026-04-06",39.68,40.029999,56200,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":192,"percent_change":1021,"volume":1100,"transactions":9,"vwap":1099},"2026-04-02",39.23,39.86,39.83,83700,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-01",39.62,39.99,39.82,0.4,1.01,66500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":122,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-31",39.049999,39.42,38.75,2.34,343300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1063,"percent_change":634,"volume":1122,"transactions":9,"vwap":1121},"2026-03-30",38.68,38.84,38.32,38.52,165400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1033,"percent_change":323,"volume":1129,"transactions":9,"vwap":1128},"2026-03-27",38.47,38.63,38.25,38.36,74500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1065,"transactions":9,"vwap":1135},"2026-03-26",38.78,38.96,38.541,38.56,-0.475,-1.22,{"date":1139,"open":1111,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-25",39.14,38.87,39.035,0.355,0.92,71900,{"date":1147,"open":1120,"high":1119,"low":1120,"close":1118,"change":1148,"percent_change":1032,"volume":1149,"transactions":9,"vwap":1118},"2026-03-24",-0.03,70700,{"date":1151,"open":1152,"high":1111,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":840,"transactions":9,"vwap":1154},"2026-03-23",38.53,38.375,38.71,0.52,1.36,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-20",38.89,38.905,38.0099983,38.19,-0.89,-2.28,72000,{"date":1167,"open":1154,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":453,"volume":1172,"transactions":9,"vwap":1170},"2026-03-19",39.955,38.58,39.080002,-0.07,83400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":303,"volume":1180,"transactions":9,"vwap":1178},"2026-03-18",39.41,39.46,39.02,39.15,-0.43,131200,{"date":1182,"open":1183,"high":1092,"low":1183,"close":1184,"change":203,"percent_change":480,"volume":1185,"transactions":9,"vwap":1184},"2026-03-17",39.5,39.58,80900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-16",39.07,39.36,39.029999,39.31,0.57,1.47,65200,{"date":1196,"open":1188,"high":1197,"low":1198,"close":1199,"change":754,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-13",39.139,38.65,38.74,-0.39,81700,{"date":1203,"open":1204,"high":1205,"low":1141,"close":1159,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1159},"2026-03-12",39,39.103,-0.58,-1.47,98400,{"date":1210,"open":1211,"high":1184,"low":1097,"close":1212,"change":598,"percent_change":544,"volume":1213,"transactions":9,"vwap":1212},"2026-03-11",39.35,39.47,154400,{"date":1215,"open":1216,"high":1217,"low":1112,"close":1216,"change":342,"percent_change":352,"volume":1218,"transactions":9,"vwap":1216},"2026-03-10",39.52,39.93,121000,{"date":1220,"open":1159,"high":1221,"low":1222,"close":1223,"change":794,"percent_change":563,"volume":1224,"transactions":9,"vwap":1223},"2026-03-09",39.557,38.632,39.39,65300,{"date":1226,"open":1177,"high":1212,"low":1227,"close":1228,"change":781,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-06",38.725,39.28,-0.78,102200,{"date":1232,"open":1233,"high":1234,"low":1097,"close":1235,"change":1236,"percent_change":1237,"volume":1073,"transactions":9,"vwap":1235},"2026-03-05",39.74,39.795,39.59,-0.62,-1.54,{"date":1239,"open":1240,"high":806,"low":1241,"close":1026,"change":82,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1026},"2026-03-04",40.14,39.9,0.35,107200,{"date":1245,"open":1184,"high":787,"low":1097,"close":1246,"change":172,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-03",40.07,-1.74,118600,{"date":1250,"open":1010,"high":708,"low":1015,"close":855,"change":362,"percent_change":900,"volume":1251,"transactions":9,"vwap":855},"2026-03-02",85600,{"date":1253,"open":642,"high":261,"low":677,"close":885,"change":794,"percent_change":203,"volume":1254,"transactions":9,"vwap":885},"2026-02-27",109600,{"date":1256,"open":659,"high":689,"low":690,"close":650,"change":794,"percent_change":203,"volume":1257,"transactions":9,"vwap":650},"2026-02-26",82900,{"date":1259,"open":189,"high":899,"low":189,"close":17,"change":107,"percent_change":464,"volume":1260,"transactions":9,"vwap":17},"2026-02-25",106800,{"date":1262,"open":700,"high":223,"low":1263,"close":753,"change":1264,"percent_change":192,"volume":1265,"transactions":9,"vwap":753},"2026-02-24",40.481,0.005,69000,{"date":1267,"open":1071,"high":690,"low":213,"close":1268,"change":1264,"percent_change":192,"volume":1269,"transactions":9,"vwap":1268},"2026-02-23",40.645,74400,{"date":1271,"open":1272,"high":223,"low":1272,"close":189,"change":426,"percent_change":726,"volume":1273,"transactions":9,"vwap":189},"2026-02-20",40.33,273300,{"date":1275,"open":798,"high":1027,"low":798,"close":1027,"change":1276,"percent_change":869,"volume":1277,"transactions":9,"vwap":1027},"2026-02-19",0.061,69200,{"date":1279,"open":878,"high":813,"low":1280,"close":1281,"change":1282,"percent_change":544,"volume":1283,"transactions":9,"vwap":1281},"2026-02-18",40.36,40.459,-0.051,93200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":794,"percent_change":203,"volume":1290,"transactions":9,"vwap":1289},"2026-02-17",40.22,40.578,40.135,40.51,75500,{"date":1292,"open":1009,"high":805,"low":777,"close":1015,"change":746,"percent_change":426,"volume":1293,"transactions":9,"vwap":1015},"2026-02-13",66200,{"date":1295,"open":947,"high":947,"low":1296,"close":1297,"change":281,"percent_change":491,"volume":1298,"transactions":9,"vwap":1297},"2026-02-12",40.229,40.35,76000,{"date":1300,"open":786,"high":1301,"low":800,"close":878,"change":1302,"percent_change":292,"volume":1303,"transactions":9,"vwap":878},"2026-02-11",40.608,0.317,91900,{"date":1305,"open":1306,"high":1307,"low":777,"close":1308,"change":1309,"percent_change":137,"volume":1310,"transactions":9,"vwap":1308},"2026-02-10",40.23,40.31,40.223,0.183,74200,{"date":1312,"open":1313,"high":787,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-09",39.88,39.78,40.040001,0.37,0.93,77100,{"date":1320,"open":1321,"high":1233,"low":1112,"close":1322,"change":1155,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-06",39.44,39.67,1.33,124200,{"date":1326,"open":1327,"high":1191,"low":1327,"close":1178,"change":832,"percent_change":1206,"volume":1328,"transactions":9,"vwap":1178},"2026-02-05",39.09,83000,{"date":1330,"open":1176,"high":1184,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-04",39.29,39.38,0.38,0.97,65000,{"date":1337,"open":1154,"high":1204,"low":1154,"close":1204,"change":343,"percent_change":998,"volume":1338,"transactions":9,"vwap":1204},"2026-02-03",146000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":23,"percent_change":1155,"volume":1344,"transactions":9,"vwap":1343},"2026-02-02",38.42,38.835,38.69,116700,{"date":1346,"open":1118,"high":1199,"low":1347,"close":1348,"change":224,"percent_change":66,"volume":1349,"transactions":9,"vwap":1348},"2026-01-30",38.3,38.49,109700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":203,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-29",38.85,38.94,38.48,38.77,0.7,115100,{"date":1359,"open":1360,"high":1361,"low":1128,"close":1362,"change":362,"percent_change":371,"volume":1363,"transactions":9,"vwap":1362},"2026-01-28",38.6,38.689,38.5,264900,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":127,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-27",38.66,38.93,38.83,1.23,144300,{"date":1372,"open":1373,"high":1362,"low":1120,"close":1128,"change":498,"percent_change":587,"volume":1374,"transactions":9,"vwap":1128},"2026-01-26",38.43,100400,{"date":1376,"open":1377,"high":1162,"low":1378,"close":1379,"change":920,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-23",37.87,37.835,38.17,0.95,84800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":82,"percent_change":1316,"volume":1388,"transactions":9,"vwap":1387},"2026-01-22",37.83,37.925,37.77,37.81,83500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":252,"percent_change":1356,"volume":1395,"transactions":9,"vwap":1394},"2026-01-21",37.52,37.72,37.38,37.67,89400,{"date":1397,"open":1398,"high":1394,"low":1399,"close":1400,"change":445,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-20",37.39,37.331,37.41,-0.93,109800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":701,"percent_change":107,"volume":1409,"transactions":9,"vwap":1408},"2026-01-16",37.74,37.79,37.685,37.76,65400,{"date":1411,"open":1412,"high":1406,"low":1413,"close":1394,"change":1171,"percent_change":281,"volume":1414,"transactions":9,"vwap":1394},"2026-01-15",37.75,37.652,61700,{"date":1416,"open":1417,"high":1406,"low":1417,"close":1405,"change":1418,"percent_change":292,"volume":1419,"transactions":9,"vwap":1405},"2026-01-14",37.59,0.295,75900,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-13",37.62,37.42,37.445,-0.305,-0.81,53600,{"date":1429,"open":1430,"high":1387,"low":1431,"close":1412,"change":869,"percent_change":1106,"volume":1432,"transactions":9,"vwap":1412},"2026-01-12",37.68,37.66,75600,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":426,"percent_change":520,"volume":1438,"transactions":9,"vwap":1437},"2026-01-09",37.46,37.64,37.6,77900,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":644,"volume":1445,"transactions":9,"vwap":1443},"2026-01-08",37.32,37.49,37.48,0.162,99000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":361,"volume":1452,"transactions":9,"vwap":1450},"2026-01-07",37.5,37.251,37.318,-0.052,62900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":598,"percent_change":544,"volume":1459,"transactions":9,"vwap":1458},"2026-01-06",37.45,37.54,37.35,37.37,127000,{"date":1461,"open":1462,"high":1423,"low":1463,"close":1423,"change":498,"percent_change":96,"volume":1464,"transactions":9,"vwap":1423},"2026-01-05",37.17,37.07,111000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":480,"volume":1472,"transactions":9,"vwap":1470},"2026-01-02",37.26,37.28,37.064999,37.23,0.255,68800,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1033,"percent_change":215,"volume":1478,"transactions":9,"vwap":1477},"2025-12-31",37.14,36.92,36.975,88200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":563,"volume":1486,"transactions":9,"vwap":1484},"2025-12-30",37.2,37.27,37.101,37.175,0.105,59300,{"date":1488,"open":1475,"high":1489,"low":1490,"close":1463,"change":576,"percent_change":233,"volume":1491,"transactions":9,"vwap":1463},"2025-12-29",37.19,37.029999,47600,{"date":1493,"open":1481,"high":1494,"low":1463,"close":1489,"change":1495,"percent_change":1046,"volume":1496,"transactions":9,"vwap":1489},"2025-12-26",37.34,0.063,135500,{"date":1498,"open":1462,"high":1467,"low":1499,"close":1500,"change":1501,"percent_change":746,"volume":1502,"transactions":9,"vwap":1500},"2025-12-24",36.96,37.127,0.017,135200,{"date":1504,"open":1505,"high":1481,"low":1506,"close":1507,"change":832,"percent_change":1236,"volume":1508,"transactions":9,"vwap":1507},"2025-12-23",37.060001,37.049999,37.11,136200,{"date":1510,"open":1457,"high":1442,"low":1511,"close":1494,"change":598,"percent_change":544,"volume":1512,"transactions":9,"vwap":1494},"2025-12-22",37.303,116100,{"date":1514,"open":1468,"high":1515,"low":1470,"close":1398,"change":681,"percent_change":614,"volume":1516,"transactions":9,"vwap":1398},"2025-12-19",37.44,65100,{"date":1518,"open":1481,"high":1441,"low":1519,"close":1520,"change":252,"percent_change":1356,"volume":1521,"transactions":9,"vwap":1520},"2025-12-18",37.09,37.16,88100,{"date":1523,"open":1490,"high":1524,"low":1525,"close":1526,"change":453,"percent_change":625,"volume":1527,"transactions":9,"vwap":1526},"2025-12-17",37.15,36.88,36.9,97900,{"date":1529,"open":1481,"high":1530,"low":1531,"close":1532,"change":1032,"percent_change":214,"volume":1419,"transactions":9,"vwap":1532},"2025-12-16",37.234,37.041,37.080002,{"date":1534,"open":1494,"high":1494,"low":1535,"close":1520,"change":643,"percent_change":127,"volume":1536,"transactions":9,"vwap":1520},"2025-12-15",37.135,94400,{"date":1538,"open":1532,"high":1539,"low":1525,"close":1540,"change":1541,"percent_change":370,"volume":1542,"transactions":9,"vwap":1540},"2025-12-12",37.202,36.985,-0.135,97000,{"date":1544,"open":1545,"high":1546,"low":1490,"close":1547,"change":498,"percent_change":96,"volume":1548,"transactions":9,"vwap":1547},"2025-12-11",37.040001,37.22,37.12,207200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1106,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-10",36.63,36.97,36.58,36.93,1.09,73200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":192,"volume":1564,"transactions":9,"vwap":1562},"2025-12-09",36.62,36.699,36.49,36.53,0.003,81200,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":576,"volume":1571,"transactions":9,"vwap":1569},"2025-12-08",36.65,36.44,36.527,-0.043,89900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":152,"percent_change":794,"volume":1578,"transactions":9,"vwap":1577},"2025-12-05",36.66,36.7,36.46,36.57,63300,{"date":1580,"open":1574,"high":1581,"low":1582,"close":1562,"change":1022,"percent_change":498,"volume":1414,"transactions":9,"vwap":1562},"2025-12-04",36.69,36.482,{"date":1584,"open":1562,"high":1585,"low":1586,"close":1576,"change":1587,"percent_change":389,"volume":1588,"transactions":9,"vwap":1576},"2025-12-03",36.61,36.43,-0.021,71400,{"date":1590,"open":1561,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1155,"volume":1595,"transactions":9,"vwap":1593},"2025-12-02",36.5,36.099998,36.481,0.187,122200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1179,"volume":1603,"transactions":9,"vwap":1601},"2025-12-01",36.4,36.505,36.24,36.294,-0.156,43500,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":701,"percent_change":463,"volume":1609,"transactions":9,"vwap":1608},"2025-11-28",36.33,36.498,36.45,32500,{"date":1611,"open":1612,"high":1561,"low":1613,"close":1614,"change":203,"percent_change":1615,"volume":1298,"transactions":9,"vwap":1614},"2025-11-26",36.23,36.212,36.36,0.75,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":520,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-25",35.92,36.2,35.87,36.09,0.89,79500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1626,"change":746,"percent_change":82,"volume":1629,"transactions":9,"vwap":1626},"2025-11-24",35.77,35.89,35.66,85500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":38,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-21",35.61,35.86,35.475,35.72,1.65,252500,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1179,"percent_change":1643,"volume":1409,"transactions":9,"vwap":1642},"2025-11-20",35.78,35.13,35.14,-1.21,{"date":1645,"open":1635,"high":1635,"low":1646,"close":1647,"change":544,"percent_change":370,"volume":1648,"transactions":9,"vwap":1647},"2025-11-19",35.39,35.57,69500,{"date":1650,"open":1651,"high":1633,"low":1652,"close":1653,"change":1654,"percent_change":1206,"volume":1655,"transactions":9,"vwap":1653},"2025-11-18",35.68,35.413,35.7,-0.21,101400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":244,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-17",36.13,36.25,35.822,35.91,-1.13,325500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":152,"percent_change":794,"volume":1670,"transactions":9,"vwap":1669},"2025-11-14",36.18,36.38,36.174,36.32,67100,{"date":1672,"open":1591,"high":1673,"low":1674,"close":1675,"change":1654,"percent_change":1206,"volume":1676,"transactions":9,"vwap":1675},"2025-11-13",36.55,36.27,36.28,87700,{"date":1678,"open":1679,"high":1551,"low":1680,"close":1561,"change":498,"percent_change":1155,"volume":1681,"transactions":9,"vwap":1561},"2025-11-12",36.39,36.269,134200,{"date":1683,"open":1684,"high":1685,"low":1619,"close":1686,"change":107,"percent_change":204,"volume":1687,"transactions":9,"vwap":1686},"2025-11-11",36.21,36.37,36.3,98200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":107,"percent_change":204,"volume":956,"transactions":9,"vwap":1693},"2025-11-10",36.02,36.118,35.875,36.060001,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":869,"percent_change":634,"volume":1700,"transactions":9,"vwap":1699},"2025-11-07",35.58,35.821,35.555,35.82,56100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":597,"percent_change":389,"volume":1707,"transactions":9,"vwap":1706},"2025-11-06",35.65,35.73,35.571,35.67,52200,{"date":1709,"open":1710,"high":1711,"low":1642,"close":1712,"change":107,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-05",35.55,35.754,35.69,0.68,64400,{"date":1716,"open":1646,"high":1717,"low":1718,"close":1719,"change":1033,"percent_change":833,"volume":844,"transactions":9,"vwap":1719},"2025-11-04",35.59,35.35,35.45,{"date":1721,"open":1706,"high":1635,"low":1722,"close":1703,"change":22,"percent_change":89,"volume":1723,"transactions":9,"vwap":1703},"2025-11-03",35.562,47400,{"date":1725,"open":1726,"high":1635,"low":1727,"close":1647,"change":112,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1647},"2025-10-31",35.62,35.24,-0.48,72500,{"date":1731,"open":1732,"high":1699,"low":1732,"close":1733,"change":193,"percent_change":529,"volume":1734,"transactions":9,"vwap":1733},"2025-10-30",35.48,35.74,46300,{"date":1736,"open":1690,"high":1690,"low":1696,"close":1635,"change":1058,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1635},"2025-10-29",-0.75,60600,{"date":1740,"open":1633,"high":1741,"low":1633,"close":1742,"change":1022,"percent_change":498,"volume":1743,"transactions":9,"vwap":1742},"2025-10-28",36.17,35.99,48300,{"date":1745,"open":1618,"high":1746,"low":1747,"close":1618,"change":1063,"percent_change":59,"volume":1748,"transactions":9,"vwap":1618},"2025-10-27",35.97,35.842,46200,{"date":1750,"open":1751,"high":1699,"low":1635,"close":1752,"change":192,"percent_change":1021,"volume":1753,"transactions":9,"vwap":1752},"2025-10-24",35.81,35.76,45000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":203,"percent_change":943,"volume":774,"transactions":9,"vwap":1757},"2025-10-23",35.71,35.75,35.485,{"date":1760,"open":1718,"high":1761,"low":1762,"close":1732,"change":701,"percent_change":463,"volume":1763,"transactions":9,"vwap":1732},"2025-10-22",35.579,35.34,41700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1646,"change":281,"percent_change":606,"volume":1224,"transactions":9,"vwap":1646},"2025-10-21",35.43,35.46,35.315,{"date":1770,"open":1771,"high":1632,"low":1772,"close":1696,"change":794,"percent_change":343,"volume":844,"transactions":9,"vwap":1696},"2025-10-20",35.56,35.51,{"date":1774,"open":1727,"high":1775,"low":1727,"close":1776,"change":22,"percent_change":681,"volume":1777,"transactions":9,"vwap":1776},"2025-10-17",35.49,35.47,64900,{"date":1779,"open":1767,"high":1780,"low":1781,"close":1646,"change":1072,"percent_change":1072,"volume":1381,"transactions":9,"vwap":1646},"2025-10-16",35.528,35.232,{"date":1783,"open":1784,"high":1710,"low":1785,"close":1646,"change":1786,"percent_change":1022,"volume":1787,"transactions":9,"vwap":1646},"2025-10-15",35.41,35.22,0.025,72900,{"date":1789,"open":1790,"high":1766,"low":26,"close":1791,"change":1792,"percent_change":204,"volume":1793,"transactions":9,"vwap":1791},"2025-10-14",34.95,35.365,0.235,47000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1641,"change":869,"percent_change":644,"volume":1799,"transactions":9,"vwap":1641},"2025-10-13",35.09,35.238,34.98,42100,{"date":1801,"open":1802,"high":1766,"low":1803,"close":1798,"change":454,"percent_change":1804,"volume":1269,"transactions":9,"vwap":1798},"2025-10-10",35.36,34.9,-1.19,{"date":1806,"open":1628,"high":1628,"low":1807,"close":1808,"change":417,"percent_change":323,"volume":1809,"transactions":9,"vwap":1808},"2025-10-09",35.28,35.4,97600,{"date":1811,"open":1812,"high":1712,"low":1767,"close":1813,"change":1814,"percent_change":1052,"volume":1815,"transactions":9,"vwap":1813},"2025-10-08",35.63,35.585,-0.085,123400,{"date":1817,"open":1635,"high":1818,"low":1771,"close":1706,"change":1819,"percent_change":370,"volume":1820,"transactions":9,"vwap":1706},"2025-10-07",35.8,-0.129,91600,{"date":1822,"open":1823,"high":1661,"low":1712,"close":1824,"change":1825,"percent_change":968,"volume":1826,"transactions":9,"vwap":1824},"2025-10-06",35.79,35.799,0.064,70600,{"date":1828,"open":1704,"high":1829,"low":1628,"close":1830,"change":1831,"percent_change":726,"volume":1832,"transactions":9,"vwap":1830},"2025-10-03",35.85,35.735,0.107,34300,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":112,"volume":1839,"transactions":9,"vwap":1837},"2025-10-02",35.64,35.402,35.628,-0.062,40500,{"date":1841,"open":1726,"high":1842,"low":1843,"close":1712,"change":1844,"percent_change":137,"volume":1845,"transactions":9,"vwap":1712},"2025-10-01",35.786,35.592,0.165,58200,{"date":1847,"open":1848,"high":1771,"low":1848,"close":1849,"change":1850,"percent_change":614,"volume":1851,"transactions":9,"vwap":1849},"2025-09-30",35.3,35.525,0.219,73700,{"date":1853,"open":1848,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-29",35.383,35.23,35.306,-0.014,-0.04,388700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":343,"percent_change":1622,"volume":1865,"transactions":9,"vwap":1863},"2025-09-26",35.099998,35.32,35.061001,78700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1033,"percent_change":1005,"volume":789,"transactions":9,"vwap":1871},"2025-09-25",35.060001,35.095001,34.85,35.0099983,{"date":1873,"open":1848,"high":1874,"low":1875,"close":1876,"change":692,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-24",35.42,35.2,35.21,-0.84,33000,{"date":1880,"open":1726,"high":1726,"low":1808,"close":1772,"change":192,"percent_change":1021,"volume":1881,"transactions":9,"vwap":1772},"2025-09-23",73900,{"date":1883,"open":1802,"high":1647,"low":1884,"close":1885,"change":929,"percent_change":1148,"volume":1886,"transactions":9,"vwap":1885},"2025-09-22",35.33,35.5,43200,{"date":1888,"open":1889,"high":1710,"low":1890,"close":1772,"change":1171,"percent_change":1033,"volume":1891,"transactions":9,"vwap":1772},"2025-09-19",35.52,35.37,44700,{"date":1893,"open":1894,"high":1703,"low":1874,"close":1696,"change":1895,"percent_change":282,"volume":1896,"transactions":9,"vwap":1696},"2025-09-18",35.53,-0.16,47800,{"date":1898,"open":1752,"high":1899,"low":1632,"close":1733,"change":1032,"percent_change":214,"volume":1900,"transactions":9,"vwap":1733},"2025-09-17",35.9,40000,{"date":1902,"open":1903,"high":1899,"low":1651,"close":1699,"change":544,"percent_change":370,"volume":1904,"transactions":9,"vwap":1699},"2025-09-16",35.84,52600,{"date":1906,"open":1907,"high":1746,"low":1640,"close":1908,"change":342,"percent_change":920,"volume":1065,"transactions":9,"vwap":1908},"2025-09-15",35.88,35.95,{"date":1910,"open":1751,"high":1620,"low":1651,"close":1699,"change":576,"percent_change":362,"volume":1911,"transactions":9,"vwap":1699},"2025-09-12",144400,{"date":1913,"open":1757,"high":1914,"low":1757,"close":1915,"change":498,"percent_change":102,"volume":1916,"transactions":9,"vwap":1915},"2025-09-11",36,35.94,247700,{"date":1918,"open":1752,"high":1640,"low":1919,"close":1757,"change":152,"percent_change":794,"volume":1920,"transactions":9,"vwap":1757},"2025-09-10",35.609,63000,{"date":1922,"open":1703,"high":1756,"low":1923,"close":1756,"change":598,"percent_change":361,"volume":1924,"transactions":9,"vwap":1756},"2025-09-09",35.561,49900,{"date":1926,"open":1704,"high":1752,"low":1696,"close":1752,"change":563,"percent_change":292,"volume":1927,"transactions":9,"vwap":1752},"2025-09-08",56300,{"date":1929,"open":1726,"high":1651,"low":1784,"close":1732,"change":794,"percent_change":343,"volume":1930,"transactions":9,"vwap":1732},"2025-09-05",70000,{"date":1932,"open":1933,"high":1646,"low":1934,"close":1890,"change":681,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1890},"2025-09-04",35.25,35.19,0.65,63100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1642,"change":1942,"percent_change":1064,"volume":1943,"transactions":9,"vwap":1642},"2025-09-03",35.02,35.16,34.96,0.135,121200,{"date":1945,"open":1946,"high":1862,"low":1946,"close":1947,"change":1948,"percent_change":1229,"volume":1949,"transactions":9,"vwap":1947},"2025-09-02",34.8,35.0050011,-0.275,48400,{"date":1951,"open":1876,"high":1952,"low":1641,"close":1807,"change":389,"percent_change":112,"volume":1953,"transactions":9,"vwap":1807},"2025-08-29",35.31,49000,{"date":1955,"open":1863,"high":1890,"low":1956,"close":1762,"change":746,"percent_change":82,"volume":1957,"transactions":9,"vwap":1762},"2025-08-28",35.149,29300,{"date":1959,"open":1960,"high":1863,"low":1941,"close":1961,"change":1072,"percent_change":1072,"volume":1723,"transactions":9,"vwap":1961},"2025-08-27",35.029999,35.29,{"date":1963,"open":1785,"high":1848,"low":1641,"close":1961,"change":746,"percent_change":82,"volume":1964,"transactions":9,"vwap":1961},"2025-08-26",86800,{"date":1966,"open":1885,"high":1889,"low":1967,"close":1727,"change":554,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1727},"2025-08-25",35.15,-1.29,46500,{"date":1971,"open":1863,"high":1972,"low":1727,"close":1653,"change":1047,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1653},"2025-08-22",35.769,1.16,88900,{"date":1976,"open":1933,"high":1776,"low":1977,"close":1961,"change":598,"percent_change":361,"volume":1978,"transactions":9,"vwap":1961},"2025-08-21",35.137,44000,{"date":1980,"open":1848,"high":1981,"low":1875,"close":1762,"change":23,"percent_change":1192,"volume":1982,"transactions":9,"vwap":1762},"2025-08-20",35.505,66600,{"date":1984,"open":1876,"high":1985,"low":1986,"close":1642,"change":597,"percent_change":389,"volume":1987,"transactions":9,"vwap":1642},"2025-08-19",35.27,35.063999,119300,{"date":1989,"open":1868,"high":1940,"low":1990,"close":1940,"change":1991,"percent_change":1858,"volume":1992,"transactions":9,"vwap":1940},"2025-08-18",35.0040016,-0.015,43400,{"date":1994,"open":1855,"high":1855,"low":1995,"close":1996,"change":1997,"percent_change":464,"volume":1998,"transactions":9,"vwap":1996},"2025-08-15",35.068001,35.175,0.205,41900,{"date":2000,"open":2001,"high":1960,"low":2002,"close":2003,"change":1171,"percent_change":1033,"volume":2004,"transactions":9,"vwap":2003},"2025-08-14",34.91,34.84,34.97,32700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":869,"percent_change":644,"volume":2011,"transactions":9,"vwap":2010},"2025-08-13",35.07,35.119,34.89,35.040001,50100,{"date":2013,"open":2014,"high":2001,"low":2015,"close":2009,"change":252,"percent_change":1615,"volume":2016,"transactions":9,"vwap":2009},"2025-08-12",34.75,34.593,41600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2019,"change":1148,"percent_change":762,"volume":2022,"transactions":9,"vwap":2019},"2025-08-11",34.63,34.679,34.5,44300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":192,"percent_change":1021,"volume":2029,"transactions":9,"vwap":2028},"2025-08-08",34.68,34.734,34.56,34.66,42200,{"date":2031,"open":2014,"high":2014,"low":2032,"close":2033,"change":2034,"percent_change":1935,"volume":2035,"transactions":9,"vwap":2033},"2025-08-07",34.53,34.65,0.225,68100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1844,"percent_change":45,"volume":1542,"transactions":9,"vwap":2041},"2025-08-06",34.43,34.49,34.308,34.425,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":929,"percent_change":1148,"volume":2048,"transactions":9,"vwap":2047},"2025-08-05",34.17,34.31,34.127,34.26,32400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":634,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-04",34.23,34.27,34.107,1.24,39200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2058,"change":1063,"percent_change":127,"volume":2061,"transactions":9,"vwap":2058},"2025-08-01",33.85,33.96,33.672,45200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":281,"percent_change":833,"volume":2067,"transactions":9,"vwap":2066},"2025-07-31",33.88,33.93,33.69,52900,{"date":2069,"open":2070,"high":2044,"low":2071,"close":2064,"change":1058,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2064},"2025-07-30",34.15,33.86,-0.79,37900,{"date":2075,"open":2051,"high":2052,"low":2076,"close":2070,"change":929,"percent_change":1148,"volume":2077,"transactions":9,"vwap":2070},"2025-07-29",34.07,39700,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-07-28",34.32,34.060001,34.16,-0.386,-1.12,64100,{"date":2087,"open":2039,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":781,"volume":2092,"transactions":9,"vwap":2090},"2025-07-25",34.61,34.35,34.546,-0.107,42400,{"date":2094,"open":2033,"high":2095,"low":2033,"close":2096,"change":2097,"percent_change":215,"volume":2098,"transactions":9,"vwap":2096},"2025-07-24",34.819,34.653,-0.187,38800,{"date":2100,"open":2032,"high":2002,"low":2101,"close":2002,"change":587,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2002},"2025-07-23",34.424,1.46,38200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":726,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-07-22",34.11,34.34,34.084999,0.88,39300,{"date":2112,"open":2106,"high":2113,"low":2114,"close":2115,"change":794,"percent_change":520,"volume":1018,"transactions":9,"vwap":2115},"2025-07-21",34.24,33.99,34.040001,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2065,"change":2120,"percent_change":794,"volume":2121,"transactions":9,"vwap":2065},"2025-07-18",34.13,33.811,0.038,49800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":597,"volume":2129,"transactions":9,"vwap":2127},"2025-07-17",33.82,33.952,33.74,33.892,-0.008,35600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1316,"percent_change":2136,"volume":1714,"transactions":9,"vwap":2135},"2025-07-16",33.78,33.909,33.621,33.9,1.1,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-15",34.049999,33.53,-0.55,-1.61,72800,{"date":2145,"open":2146,"high":2106,"low":2147,"close":2148,"change":746,"percent_change":869,"volume":2149,"transactions":9,"vwap":2148},"2025-07-14",33.94,33.918,34.080002,104400,{"date":2151,"open":2148,"high":2148,"low":2146,"close":2152,"change":2153,"percent_change":172,"volume":2154,"transactions":9,"vwap":2152},"2025-07-11",34.029999,-0.245,223500,{"date":2156,"open":2044,"high":2045,"low":2157,"close":2158,"change":2159,"percent_change":342,"volume":2160,"transactions":9,"vwap":2158},"2025-07-10",34.02,34.275,0.045,56800,{"date":2162,"open":2044,"high":2047,"low":2163,"close":2051,"change":586,"percent_change":614,"volume":1886,"transactions":9,"vwap":2051},"2025-07-09",34.022999,{"date":2165,"open":2064,"high":2115,"low":2166,"close":2157,"change":82,"percent_change":1047,"volume":1700,"transactions":9,"vwap":2157},"2025-07-08",33.784,{"date":2168,"open":2169,"high":2170,"low":2132,"close":2064,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2064},"2025-07-07",34,34.21,-0.254,-0.74,34800,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":192,"volume":2180,"transactions":9,"vwap":2178},"2025-07-03",34.09,34.18,34.134,0.004,18600,{"date":2182,"open":2114,"high":2118,"low":2183,"close":2118,"change":152,"percent_change":426,"volume":935,"transactions":9,"vwap":2118},"2025-07-02",33.91,{"date":2185,"open":2076,"high":2186,"low":2187,"close":2176,"change":929,"percent_change":1148,"volume":1777,"transactions":9,"vwap":2176},"2025-07-01",34.19,34.053001,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":968,"percent_change":102,"volume":2193,"transactions":9,"vwap":2191},"2025-06-30",33.92,34.099998,33.876,47900,{"date":2195,"open":2146,"high":2115,"low":2196,"close":2190,"change":1046,"percent_change":587,"volume":2197,"transactions":9,"vwap":2190},"2025-06-27",33.735,148500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1242,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-26",33.65,33.83,33.6,33.75,1.05,248200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2029,"transactions":9,"vwap":2211},"2025-06-25",33.42,33.487,33.33,33.4,-0.798,-2.33,{"date":2215,"open":2216,"high":2217,"low":2076,"close":2218,"change":2219,"percent_change":998,"volume":1089,"transactions":9,"vwap":2218},"2025-06-24",34.12,34.289,34.198,0.273,{"date":2221,"open":2222,"high":2146,"low":2222,"close":2223,"change":2224,"percent_change":873,"volume":2225,"transactions":9,"vwap":2223},"2025-06-23",33.44,33.925,0.215,109500,{"date":2227,"open":2190,"high":2228,"low":2202,"close":2229,"change":1654,"percent_change":1236,"volume":2230,"transactions":9,"vwap":2229},"2025-06-20",33.98,33.71,296800,{"date":2232,"open":2233,"high":2139,"low":2124,"close":2190,"change":850,"percent_change":726,"volume":2234,"transactions":9,"vwap":2190},"2025-06-18",33.97,44800,{"date":2236,"open":2106,"high":2106,"low":2237,"close":2124,"change":445,"percent_change":988,"volume":2238,"transactions":9,"vwap":2124},"2025-06-17",33.72,87000,{"date":2240,"open":2241,"high":2242,"low":2076,"close":2044,"change":968,"percent_change":102,"volume":2243,"transactions":9,"vwap":2044},"2025-06-16",34.28,34.37,45100,{"date":2245,"open":2058,"high":2246,"low":2058,"close":2114,"change":832,"percent_change":2247,"volume":890,"transactions":9,"vwap":2114},"2025-06-13",34.149,-0.67,{"date":2249,"open":2115,"high":2051,"low":2250,"close":2251,"change":563,"percent_change":2252,"volume":1896,"transactions":9,"vwap":2251},"2025-06-12",34.033001,34.22,0.82,{"date":2254,"open":2115,"high":2216,"low":2183,"close":2146,"change":598,"percent_change":754,"volume":2255,"transactions":9,"vwap":2146},"2025-06-11",46900,{"date":2257,"open":2139,"high":2076,"low":2064,"close":2114,"change":597,"percent_change":389,"volume":2258,"transactions":9,"vwap":2114},"2025-06-10",125200,{"date":2260,"open":2059,"high":2261,"low":2064,"close":2262,"change":192,"percent_change":1021,"volume":2263,"transactions":9,"vwap":2262},"2025-06-09",34.176,34.0099983,74600,{"date":2265,"open":2157,"high":2266,"low":2201,"close":2169,"change":1022,"percent_change":586,"volume":2267,"transactions":9,"vwap":2169},"2025-06-06",34.084,19100,{"date":2269,"open":2139,"high":2270,"low":2271,"close":2065,"change":2272,"percent_change":597,"volume":2273,"transactions":9,"vwap":2065},"2025-06-05",34.173,33.831,-0.007,93000,{"date":2275,"open":2201,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":969,"volume":2280,"transactions":9,"vwap":2278},"2025-06-04",34.042999,33.81,33.937,0.147,27000,{"date":2282,"open":2135,"high":2183,"low":2237,"close":2283,"change":692,"percent_change":2284,"volume":2077,"transactions":9,"vwap":2283},"2025-06-03",33.79,-0.88,{"date":2286,"open":2146,"high":2287,"low":2288,"close":2176,"change":1316,"percent_change":2136,"volume":2238,"transactions":9,"vwap":2176},"2025-06-02",34.094002,33.793,{"date":2290,"open":2291,"high":2292,"low":2140,"close":2237,"change":1022,"percent_change":586,"volume":2293,"transactions":9,"vwap":2237},"2025-05-30",33.7,33.759,42900,{"date":2295,"open":2229,"high":2229,"low":2296,"close":2200,"change":529,"percent_change":968,"volume":1381,"transactions":9,"vwap":2200},"2025-05-29",33.501,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1654,"percent_change":1236,"volume":2303,"transactions":9,"vwap":2302},"2025-05-28",33.62,33.699,33.47,33.59,75400,{"date":2305,"open":2190,"high":2190,"low":2306,"close":2307,"change":89,"percent_change":408,"volume":2308,"transactions":9,"vwap":2307},"2025-05-27",33.77,33.8,84100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":107,"percent_change":653,"volume":2315,"transactions":9,"vwap":2314},"2025-05-23",33.26,33.63,33.23,33.58,91400,{"date":2317,"open":2210,"high":2318,"low":2319,"close":2320,"change":597,"percent_change":389,"volume":741,"transactions":9,"vwap":2320},"2025-05-22",33.492,33.27,33.34,{"date":2322,"open":2323,"high":2066,"low":2210,"close":2324,"change":754,"percent_change":282,"volume":2325,"transactions":9,"vwap":2324},"2025-05-21",33.5,33.36,327500,{"date":2327,"open":2320,"high":2328,"low":2320,"close":2329,"change":23,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-20",33.545,33.51,0.6,50600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":343,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-19",32.98,33.313,32.94,33.31,0.94,51000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":342,"percent_change":1106,"volume":2346,"transactions":9,"vwap":2345},"2025-05-16",32.93,33.053001,32.828,33,59200,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1064,"percent_change":117,"volume":2352,"transactions":9,"vwap":2351},"2025-05-15",32.66,32.89,32.87,65700,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":544,"percent_change":332,"volume":2358,"transactions":9,"vwap":2357},"2025-05-14",32.67,32.411,32.48,38000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":529,"percent_change":968,"volume":2365,"transactions":9,"vwap":2364},"2025-05-13",32.56,32.642,32.484,32.61,105800,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":544,"percent_change":332,"volume":2371,"transactions":9,"vwap":2370},"2025-05-12",32.73,32.45,32.55,235000,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":498,"percent_change":38,"volume":2377,"transactions":9,"vwap":2376},"2025-05-09",32.71,32.57,32.68,49300,{"date":2379,"open":2380,"high":2380,"low":2369,"close":2381,"change":1058,"percent_change":2382,"volume":2029,"transactions":9,"vwap":2381},"2025-05-08",32.83,32.49,-0.82,{"date":2384,"open":2385,"high":2386,"low":2364,"close":2387,"change":1051,"percent_change":692,"volume":2388,"transactions":9,"vwap":2387},"2025-05-07",32.75,32.85,32.76,52700,{"date":2390,"open":2391,"high":2392,"low":2387,"close":2393,"change":342,"percent_change":1106,"volume":2394,"transactions":9,"vwap":2393},"2025-05-06",32.77,32.95,32.86,50000,{"date":2396,"open":2368,"high":2380,"low":2397,"close":2368,"change":529,"percent_change":968,"volume":1982,"transactions":9,"vwap":2368},"2025-05-05",32.658,{"date":2399,"open":2400,"high":2385,"low":2401,"close":2355,"change":137,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2355},"2025-05-02",32.63,32.575,1.43,108000,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":361,"percent_change":1179,"volume":1655,"transactions":9,"vwap":2407},"2025-05-01",32.53,32.21,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":920,"volume":935,"transactions":9,"vwap":2413},"2025-04-30",32.17,32.475,32.07,32.35,0.115,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":38,"volume":2422,"transactions":9,"vwap":2420},"2025-04-29",32.13,32.37,32.060001,32.235,0.185,31100,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":427,"percent_change":1080,"volume":2428,"transactions":9,"vwap":2427},"2025-04-28",31.84,32.121,32.049999,77500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1171,"percent_change":214,"volume":2339,"transactions":9,"vwap":2434},"2025-04-25",31.74,31.87,31.62,31.76,{"date":182,"open":2433,"high":2425,"low":178,"close":2436,"change":586,"percent_change":408,"volume":2437,"transactions":9,"vwap":2436},31.83,91700]