[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDVG":3,"homepage-market-summary":30,"stock-historical-TDVG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDVG","2026-10-07",{"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},"T. Rowe Price Dividend Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9297,0.4548,"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},48.92,48.98,49.04,48.7509,49.16,-0.24,-0.49,62408.74346,50.895,43.164,70743.80708466136,74.5,1551,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":18,"is_up":39},"Materials","XLB",-1.51,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,156,161,166],{"ticker":153,"name":154,"price":155,"change":22,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},38.876,77039,28119395.57825,25.05,"2025-04-25",[181,184,192,203,214,225,235,245,255,265,275,285,295,303,311,318,328,335,345,355,362,370,379,387,397,408,418,426,436,444,450,458,467,477,488,499,507,516,525,534,543,553,562,572,581,588,598,607,616,625,634,642,651,659,666,674,682,690,696,704,713,720,727,735,743,748,754,760,764,770,777,782,789,793,801,807,813,819,827,832,838,846,852,860,866,873,878,883,889,895,900,906,911,917,923,931,938,944,949,956,963,970,977,984,991,996,1002,1008,1014,1021,1027,1034,1043,1051,1059,1066,1073,1079,1084,1090,1096,1102,1109,1116,1124,1130,1135,1144,1149,1156,1163,1170,1177,1184,1192,1199,1206,1212,1219,1228,1234,1243,1249,1257,1264,1270,1276,1284,1290,1298,1307,1313,1318,1322,1327,1331,1335,1339,1344,1349,1354,1358,1365,1372,1377,1380,1385,1392,1399,1408,1415,1422,1428,1434,1441,1445,1451,1458,1465,1470,1475,1483,1486,1489,1494,1500,1505,1510,1514,1520,1527,1532,1538,1544,1549,1554,1559,1565,1569,1575,1581,1588,1595,1599,1603,1610,1615,1620,1623,1627,1632,1638,1641,1646,1652,1657,1662,1668,1675,1683,1689,1694,1701,1706,1712,1718,1722,1730,1738,1743,1747,1752,1759,1763,1769,1774,1782,1785,1789,1795,1798,1802,1806,1810,1818,1823,1827,1831,1839,1845,1850,1853,1857,1861,1865,1868,1873,1878,1881,1885,1891,1894,1899,1904,1909,1914,1919,1926,1931,1936,1940,1946,1953,1958,1961,1967,1971,1976,1979,1982,1985,1990,1994,2000,2006,2013,2018,2023,2026,2029,2035,2043,2050,2058,2065,2072,2079,2084,2089,2095,2102,2107,2109,2112,2118,2124,2128,2132,2137,2143,2148,2153,2156,2161,2166,2171,2177,2183,2189,2192,2197,2202,2209,2213,2218,2224,2231,2237,2244,2251,2257,2264,2269,2275,2281,2288,2292,2298,2302,2307,2315,2319,2324,2330,2337,2343,2350,2356,2362,2369,2373,2378,2383,2390,2396,2403,2409,2415,2421,2427,2435,2442,2449,2456,2462],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},340,48.9508,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":73,"volume":189,"transactions":190,"vwap":191},"2026-10-06",49.05,49.2499,0.23,55661.547589,264,49.1695,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",48.62,48.95,48.555,48.93,0.35,0.72,55177.059798,406,48.806,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",48.61,48.64,48.4571,48.58,0.3,0.62,27791.823019,261,48.573,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",48.2,48.365,48.0372,48.28,0.02,0.04,2885742.631018,725,48.2115,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",48.71,48.25,48.26,-0.38,-0.78,50146.781189,338,48.5878,{"date":236,"open":237,"high":238,"low":239,"close":206,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",48.73,48.74,48.4701,-0.11,-0.23,46622.20018,380,48.5774,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":46,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",48.69,48.86,48.6,48.75,-0.43,34071.087343,297,48.7051,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",48.65,49.02,48.96,0.27,0.55,35929.513926,249,48.8943,{"date":266,"open":267,"high":268,"low":269,"close":247,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",48.68,48.79,48.54,-0.0317,-0.07,29994.636087,258,48.6694,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":230,"volume":282,"transactions":283,"vwap":284},"2026-09-23",48.94,48.9799,48.6986,48.7217,-0.1883,40869.691348,360,48.7912,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",49.08,48.7854,48.91,-0.14,-0.29,24566.528236,276,48.899,{"date":296,"open":297,"high":298,"low":237,"close":186,"change":299,"percent_change":300,"volume":301,"transactions":190,"vwap":302},"2026-09-21",48.89,49.13,0.32,0.66,30117.848994,48.8847,{"date":304,"open":250,"high":305,"low":205,"close":237,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",48.8,-0.09,-0.18,110662.7956,246,48.7144,{"date":312,"open":313,"high":313,"low":205,"close":314,"change":188,"percent_change":73,"volume":315,"transactions":316,"vwap":317},"2026-09-17",49.03,48.82,44588.534629,366,48.7752,{"date":319,"open":186,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",49.12,48.3915,48.59,-0.44,-0.9,31917.409638,371,48.8666,{"date":329,"open":330,"high":330,"low":289,"close":313,"change":331,"percent_change":149,"volume":332,"transactions":333,"vwap":334},"2026-09-15",49.22,-0.17,65982.09493,409,48.9969,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":101,"volume":342,"transactions":343,"vwap":344},"2026-09-14",49.18,49.3285,49.15,49.2,-0.15,47716.311582,252,49.2257,{"date":346,"open":347,"high":348,"low":330,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",49.41,49.465,49.35,0.34,0.69,47467.692207,267,49.4002,{"date":356,"open":357,"high":358,"low":289,"close":357,"change":271,"percent_change":290,"volume":359,"transactions":360,"vwap":361},"2026-09-10",49.01,49.1,45153.768877,315,48.9999,{"date":363,"open":364,"high":364,"low":365,"close":287,"change":366,"percent_change":165,"volume":367,"transactions":368,"vwap":369},"2026-09-09",49.29,49.0312,-0.34,41906.289,303,49.1314,{"date":371,"open":372,"high":372,"low":349,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",49.65,49.42,-0.41,-0.82,42955.158597,481,49.5145,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":291,"percent_change":126,"volume":385,"transactions":360,"vwap":386},"2026-09-04",49.94,49.99,49.7785,49.83,26636.08724,49.8474,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":210,"volume":394,"transactions":395,"vwap":396},"2026-09-03",49.88,50.13,49.71,50.12,0.31,28759.90538,285,49.9836,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",49.73,49.92,49.6733,49.81,0.11,0.22,44312.194392,326,49.7915,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":290,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",49.77,49.8988,49.6006,49.7,-0.28,31016.240258,318,49.7264,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":22,"percent_change":106,"volume":423,"transactions":424,"vwap":425},"2026-08-31",49.97,49.72,49.84,39066.305839,296,49.8635,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":220,"volume":433,"transactions":434,"vwap":435},"2026-08-28",50.19,50.2699,49.96,50.08,0.01,39225.879087,310,50.0658,{"date":437,"open":438,"high":439,"low":440,"close":438,"change":271,"percent_change":290,"volume":441,"transactions":442,"vwap":443},"2026-08-27",50.07,50.14,49.87,37779.411658,333,50.0428,{"date":445,"open":428,"high":446,"low":392,"close":439,"change":306,"percent_change":307,"volume":447,"transactions":448,"vwap":449},"2026-08-26",50.33,30664.289833,334,50.2295,{"date":451,"open":446,"high":446,"low":392,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",50.23,-0.05,-0.1,28772.262994,236,50.2325,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":403,"percent_change":404,"volume":464,"transactions":465,"vwap":466},"2026-08-24",50.1,50.3499,50.0662,50.28,37026.317865,335,50.1828,{"date":468,"open":460,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",50.22,50.056,50.17,0.28,0.56,56640.594385,354,50.1737,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",50.09,50.38,49.8312,49.89,-0.4,-0.8,55721.060654,421,50.1093,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",50.41,50.63,50.21,50.29,0.09,0.18,54415.580284,509,50.391,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":453,"percent_change":454,"volume":504,"transactions":505,"vwap":506},"2026-08-18",50.25,50.35,50.2,330209.758815,345,50.2849,{"date":508,"open":490,"high":509,"low":510,"close":501,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",50.55,50.15,-0.31,-0.61,192487.857737,750,50.2808,{"date":517,"open":518,"high":491,"low":519,"close":520,"change":454,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",50.57,50.47,50.56,-0.2,39845.47634,282,50.541,{"date":526,"open":527,"high":25,"low":528,"close":529,"change":530,"percent_change":144,"volume":531,"transactions":532,"vwap":533},"2026-08-13",50.82,50.62,50.66,-0.01,46061.17686,302,50.7075,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":144,"percent_change":540,"volume":541,"transactions":465,"vwap":542},"2026-08-12",50.71,50.8,50.615,50.67,-0.04,57710.74919,50.7213,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":293,"vwap":552},"2026-08-11",50.68,50.85,50.5801,50.69,0.0943,0.19,27690.82426,50.7224,{"date":554,"open":518,"high":555,"low":556,"close":557,"change":558,"percent_change":306,"volume":559,"transactions":560,"vwap":561},"2026-08-10",50.73,50.54,50.5957,-0.0448,50491.555714,447,50.6214,{"date":563,"open":518,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",50.7,50.48,50.6405,0.1055,0.21,29535.372875,197,50.611,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":395,"vwap":580},"2026-08-06",50.81,50.4301,50.535,-0.065,-0.13,32751.021922,50.5614,{"date":582,"open":529,"high":583,"low":480,"close":584,"change":495,"percent_change":585,"volume":586,"transactions":448,"vwap":587},"2026-08-05",50.7499,50.6,0.36,42048.221945,50.5909,{"date":589,"open":440,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",50.52,49.82,50.42,0.67,1.35,41025.698139,325,50.2239,{"date":599,"open":372,"high":600,"low":601,"close":602,"change":603,"percent_change":472,"volume":604,"transactions":605,"vwap":606},"2026-08-03",49.78,49.44,49.75,0.14,30235.760321,289,49.6272,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":121,"percent_change":22,"volume":613,"transactions":614,"vwap":615},"2026-07-31",49.63,49.69,49.25,49.61,59842.855646,496,49.5566,{"date":617,"open":391,"high":618,"low":619,"close":399,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",49.86,49.395,0.24,0.48,43479.84761,373,49.659,{"date":626,"open":627,"high":628,"low":348,"close":629,"change":126,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",50.05,50.1498,49.49,-1.16,39789.55363,320,49.8147,{"date":635,"open":636,"high":637,"low":636,"close":438,"change":260,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",49.91,50.2277,0.54,32089.32864,266,50.1361,{"date":643,"open":591,"high":644,"low":645,"close":646,"change":568,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",49.905,49.6101,49.8,0.42,21840.151988,225,49.7588,{"date":652,"open":653,"high":391,"low":653,"close":654,"change":620,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",49.28,49.59,0.49,34171.657507,279,49.5517,{"date":660,"open":298,"high":601,"low":661,"close":349,"change":662,"percent_change":663,"volume":664,"transactions":212,"vwap":665},"2026-07-23",49.1278,0.08,0.16,38755.68181,49.259,{"date":667,"open":337,"high":349,"low":337,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",49.27,-0.03,-0.06,40249.03092,348,49.2701,{"date":675,"open":676,"high":677,"low":357,"close":678,"change":550,"percent_change":679,"volume":680,"transactions":632,"vwap":681},"2026-07-21",49.19,49.37,49.3,0.39,38709.282728,49.2441,{"date":683,"open":601,"high":684,"low":685,"close":686,"change":22,"percent_change":23,"volume":687,"transactions":688,"vwap":689},"2026-07-20",49.51,49.07,49.11,77897.47129,456,49.1855,{"date":691,"open":347,"high":399,"low":678,"close":349,"change":101,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",-0.6,42888.99716,304,49.4801,{"date":697,"open":349,"high":610,"low":698,"close":372,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",49.2996,0.285,0.58,63659.745933,382,49.5579,{"date":705,"open":347,"high":706,"low":707,"close":708,"change":709,"percent_change":432,"volume":710,"transactions":711,"vwap":712},"2026-07-15",49.4794,49.26,49.365,0.005,42946.9836,295,49.3805,{"date":714,"open":715,"high":654,"low":716,"close":717,"change":271,"percent_change":290,"volume":718,"transactions":532,"vwap":719},"2026-07-14",49.53,49.3329,49.36,446303.3811,49.3739,{"date":721,"open":722,"high":723,"low":717,"close":722,"change":306,"percent_change":307,"volume":724,"transactions":725,"vwap":726},"2026-07-13",49.43,49.6999,46291.857454,339,49.4586,{"date":728,"open":349,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",49.56,49.335,49.52,0.13,0.26,31300,{"date":736,"open":737,"high":684,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",49.33,49.32,49.39,0.2,0.41,43700,{"date":744,"open":364,"high":678,"low":685,"close":676,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":676},"2026-07-08",-0.26,-0.53,28800,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":454,"percent_change":521,"volume":753,"transactions":9,"vwap":752},"2026-07-07",49.68,49.34,49.45,39600,{"date":755,"open":756,"high":757,"low":677,"close":756,"change":758,"percent_change":350,"volume":759,"transactions":9,"vwap":756},"2026-07-06",49.55,49.603,0.17,42200,{"date":761,"open":337,"high":752,"low":322,"close":762,"change":350,"percent_change":351,"volume":763,"transactions":9,"vwap":762},"2026-07-02",49.38,48900,{"date":765,"open":17,"high":766,"low":767,"close":768,"change":432,"percent_change":220,"volume":769,"transactions":9,"vwap":768},"2026-07-01",49.249,48.779,49.040001,33600,{"date":771,"open":250,"high":772,"low":250,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",49.099998,49.029999,0.38,0.78,31100,{"date":778,"open":779,"high":250,"low":780,"close":257,"change":550,"percent_change":679,"volume":781,"transactions":9,"vwap":257},"2026-06-29",48.63,48.43,74100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":341,"percent_change":511,"volume":788,"transactions":9,"vwap":787},"2026-06-26",48.38,48.613,48.31,48.46,38700,{"date":790,"open":237,"high":686,"low":791,"close":205,"change":662,"percent_change":663,"volume":792,"transactions":9,"vwap":205},"2026-06-25",48.56,53800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":568,"volume":800,"transactions":9,"vwap":798},"2026-06-24",48.52,48.794,48.4,48.53,0.1,41700,{"date":802,"open":787,"high":194,"low":803,"close":780,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":780},"2026-06-23",48.275,-0.27,-0.55,59600,{"date":808,"open":809,"high":248,"low":810,"close":811,"change":403,"percent_change":188,"volume":812,"transactions":9,"vwap":811},"2026-06-22",48.72,48.665,48.7,41800,{"date":814,"open":289,"high":289,"low":815,"close":322,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":322},"2026-06-18",48.545,0.12,0.25,53000,{"date":820,"open":821,"high":685,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",48.77,48.39,48.47,-0.36,-0.74,58900,{"date":828,"open":268,"high":258,"low":829,"close":830,"change":220,"percent_change":221,"volume":831,"transactions":9,"vwap":830},"2026-06-16",48.76,48.83,50200,{"date":833,"open":289,"high":195,"low":238,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",48.81,0.222,0.46,51600,{"date":839,"open":840,"high":257,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",48.41,48.285,48.588,0.308,0.64,36400,{"date":847,"open":848,"high":840,"low":849,"close":219,"change":844,"percent_change":850,"volume":851,"transactions":9,"vwap":219},"2026-06-11",47.9,47.79,1.34,43100,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-10",48.0099983,48.19,47.64,-0.42,-0.87,47000,{"date":861,"open":862,"high":228,"low":863,"close":864,"change":740,"percent_change":647,"volume":865,"transactions":9,"vwap":864},"2026-06-09",47.96,47.46,48.060001,58800,{"date":867,"open":868,"high":219,"low":869,"close":870,"change":540,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",48.07,47.82,47.86,-0.08,42800,{"date":874,"open":822,"high":875,"low":848,"close":848,"change":805,"percent_change":876,"volume":877,"transactions":9,"vwap":848},"2026-06-05",48.42,-1.14,41600,{"date":879,"open":880,"high":823,"low":880,"close":881,"change":260,"percent_change":473,"volume":882,"transactions":9,"vwap":881},"2026-06-04",48.21,48.45,34200,{"date":884,"open":855,"high":885,"low":886,"close":886,"change":306,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-03",48.33,48.18,-0.19,55200,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":741,"percent_change":894,"volume":753,"transactions":9,"vwap":892},"2026-06-02",47.94,48.27,47.85,0.86,{"date":896,"open":897,"high":891,"low":898,"close":870,"change":341,"percent_change":511,"volume":899,"transactions":9,"vwap":870},"2026-06-01",47.83,47.725,31900,{"date":901,"open":902,"high":903,"low":904,"close":854,"change":221,"percent_change":662,"volume":905,"transactions":9,"vwap":854},"2026-05-29",47.95,48.055,47.891,48400,{"date":907,"open":908,"high":854,"low":909,"close":910,"change":732,"percent_change":260,"volume":872,"transactions":9,"vwap":910},"2026-05-28",47.8,47.75,47.97,{"date":912,"open":902,"high":913,"low":914,"close":915,"change":578,"percent_change":804,"volume":916,"transactions":9,"vwap":915},"2026-05-27",48.075001,47.828,47.84,68000,{"date":918,"open":854,"high":919,"low":920,"close":910,"change":921,"percent_change":733,"volume":922,"transactions":9,"vwap":910},"2026-05-26",48.11,47.905,0.124,52600,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-22",47.7,47.918,47.846,0.346,0.73,19300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":540,"percent_change":871,"volume":937,"transactions":9,"vwap":936},"2026-05-21",47.33,47.54,47.187,47.5,40400,{"date":939,"open":940,"high":941,"low":942,"close":934,"change":733,"percent_change":261,"volume":943,"transactions":9,"vwap":934},"2026-05-20",47.26,47.554,47.215,56200,{"date":945,"open":940,"high":936,"low":946,"close":947,"change":331,"percent_change":824,"volume":948,"transactions":9,"vwap":947},"2026-05-19",47.18,47.28,67700,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":817,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-18",47.2,47.45,47.16,0.53,44100,{"date":957,"open":958,"high":959,"low":951,"close":951,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":951},"2026-05-15",47.3,47.43,-0.257,-0.54,52400,{"date":964,"open":965,"high":934,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",47.23,47.457,0.377,0.8,36300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":271,"percent_change":341,"volume":976,"transactions":9,"vwap":975},"2026-05-13",47.029999,47.113,46.834,47.080002,46300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":663,"percent_change":350,"volume":983,"transactions":9,"vwap":982},"2026-05-12",46.97,47.19,46.78,47.15,104100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":662,"percent_change":758,"volume":990,"transactions":9,"vwap":989},"2026-05-11",46.87,47.060001,46.75,46.99,42400,{"date":992,"open":946,"high":946,"low":993,"close":994,"change":871,"percent_change":331,"volume":995,"transactions":9,"vwap":994},"2026-05-08",46.866,46.91,124000,{"date":997,"open":998,"high":998,"low":994,"close":989,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":989},"2026-05-07",47.41,-0.33,-0.7,37800,{"date":1003,"open":965,"high":1004,"low":1005,"close":1006,"change":299,"percent_change":1007,"volume":943,"transactions":9,"vwap":1006},"2026-05-06",47.39,47.17,47.32,0.68,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":817,"percent_change":954,"volume":922,"transactions":9,"vwap":1013},"2026-05-05",46.86,47.12,46.764,47,{"date":1015,"open":1016,"high":1017,"low":1018,"close":988,"change":366,"percent_change":1019,"volume":1020,"transactions":9,"vwap":988},"2026-05-04",46.96,47.074001,46.635,-0.72,48500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":331,"percent_change":824,"volume":1026,"transactions":9,"vwap":1025},"2026-05-01",47.37,47.52,47.09,40500,{"date":1028,"open":1029,"high":1030,"low":1029,"close":940,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":940},"2026-04-30",46.66,47.285,0.589,1.26,32200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-29",46.71,46.754,46.52,46.671,0.001,0,29300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":306,"volume":1050,"transactions":9,"vwap":1048},"2026-04-28",46.76,46.799,46.59,46.67,-0.041,51000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":747,"transactions":9,"vwap":1056},"2026-04-27",46.8,46.892,46.64,46.711,-0.183,-0.39,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":483,"volume":1065,"transactions":9,"vwap":1063},"2026-04-24",47.13,46.79,46.894,-0.186,30300,{"date":1067,"open":1068,"high":965,"low":1069,"close":975,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":975},"2026-04-23",46.93,46.74,0.212,0.45,32900,{"date":1074,"open":1075,"high":1013,"low":1045,"close":1076,"change":1077,"percent_change":816,"volume":1078,"transactions":9,"vwap":1076},"2026-04-22",46.98,46.868,0.058,31000,{"date":1080,"open":982,"high":940,"low":1081,"close":1082,"change":366,"percent_change":1019,"volume":1083,"transactions":9,"vwap":1082},"2026-04-21",46.725,46.81,42300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":982,"change":220,"percent_change":221,"volume":1089,"transactions":9,"vwap":982},"2026-04-20",47.11,47.25,47.02,149900,{"date":1091,"open":1092,"high":1006,"low":1093,"close":1061,"change":473,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1061},"2026-04-17",46.82,46.77,1.2,61300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1098,"change":530,"percent_change":144,"volume":1101,"transactions":9,"vwap":1098},"2026-04-16",46.57,46.668,46.49,55500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":403,"percent_change":620,"volume":1108,"transactions":9,"vwap":1107},"2026-04-15",46.56,46.61,46.352,46.58,62300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":662,"percent_change":758,"volume":1115,"transactions":9,"vwap":1114},"2026-04-14",46.37,46.511,46.275,46.47,56900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":968,"volume":1123,"transactions":9,"vwap":1121},"2026-04-13",45.88,46.41,45.876,46.39,0.37,52500,{"date":1125,"open":1121,"high":1121,"low":1126,"close":1127,"change":291,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-10",45.96,46.02,-0.63,43200,{"date":1131,"open":1132,"high":1119,"low":1132,"close":1133,"change":817,"percent_change":638,"volume":1134,"transactions":9,"vwap":1133},"2026-04-09",45.94,46.31,42700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",45.78,46.07,45.755,46.060001,1.12,2.49,63100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":220,"percent_change":221,"volume":753,"transactions":9,"vwap":1147},"2026-04-07",44.87,44.94,44.637,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":740,"percent_change":1071,"volume":1155,"transactions":9,"vwap":1154},"2026-04-06",44.69,44.93,44.68,44.92,47200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":530,"percent_change":144,"volume":1162,"transactions":9,"vwap":1161},"2026-04-02",44.36,44.88,44.25,44.72,54500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":799,"percent_change":404,"volume":1169,"transactions":9,"vwap":1168},"2026-04-01",44.75,44.89,44.64,44.73,58200,{"date":1171,"open":1172,"high":1167,"low":1173,"close":1174,"change":88,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-31",44.13,43.965,44.63,2.08,90000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":530,"percent_change":144,"volume":1183,"transactions":9,"vwap":1182},"2026-03-30",44.029999,44.049999,43.57,43.72,72300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1128,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-27",44.16,44.165,43.63,43.73,-1.42,66000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1158,"change":323,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1158},"2026-03-26",44.6,44.82,44.355,-0.98,49900,{"date":1200,"open":1166,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":350,"volume":1205,"transactions":9,"vwap":1203},"2026-03-25",45.060001,44.61,44.8,0.15,45800,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":663,"percent_change":585,"volume":1211,"transactions":9,"vwap":1210},"2026-03-24",44.24,44.84,44.65,48700,{"date":1213,"open":1151,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-23",44.959,44.49,0.405,0.92,74500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",44.44,44.52,43.9,44.084999,-0.383,-0.86,78400,{"date":1229,"open":1230,"high":1167,"low":1231,"close":1232,"change":1233,"percent_change":307,"volume":877,"transactions":9,"vwap":1232},"2026-03-19",44.35,44.21,44.468,-0.079,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-18",45.0099983,45.040001,44.54,44.547,-0.653,-1.44,60700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":220,"percent_change":221,"volume":1248,"transactions":9,"vwap":1247},"2026-03-17",45.43,45.565,45.2,49200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1122,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-16",45.17,45.3,45.101,45.18,0.83,53700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":341,"percent_change":999,"volume":1263,"transactions":9,"vwap":1262},"2026-03-13",45.099998,45.39,44.76,44.81,41200,{"date":1265,"open":1252,"high":1252,"low":1266,"close":1267,"change":1128,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-12",44.925,44.96,-1.38,46100,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":521,"percent_change":323,"volume":1275,"transactions":9,"vwap":1274},"2026-03-11",45.77,45.385,45.59,34000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":331,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-10",45.95,46.19,45.71,45.79,-0.37,50400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1126,"change":740,"percent_change":1289,"volume":812,"transactions":9,"vwap":1126},"2026-03-09",45.38,46.0099983,45.049999,0.44,{"date":1291,"open":1272,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-06",45.888,45.463,45.76,-0.52,-1.12,46700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-05",46.54,46.601,45.98,46.28,-0.521,-1.11,33900,{"date":1308,"open":988,"high":1309,"low":1098,"close":1310,"change":1311,"percent_change":1122,"volume":1312,"transactions":9,"vwap":1310},"2026-03-04",46.861,46.801,0.171,26500,{"date":1314,"open":1315,"high":1062,"low":1287,"close":1316,"change":106,"percent_change":1317,"volume":1162,"transactions":9,"vwap":1316},"2026-03-03",46.46,46.63,-1.02,{"date":1319,"open":1320,"high":1006,"low":986,"close":1086,"change":121,"percent_change":160,"volume":1321,"transactions":9,"vwap":1086},"2026-03-02",46.95,81700,{"date":1323,"open":1016,"high":1324,"low":1325,"close":965,"change":669,"percent_change":670,"volume":1326,"transactions":9,"vwap":965},"2026-02-27",47.27,46.865,92100,{"date":1328,"open":1329,"high":952,"low":1075,"close":940,"change":144,"percent_change":540,"volume":1330,"transactions":9,"vwap":940},"2026-02-26",47.31,89000,{"date":1332,"open":951,"high":958,"low":1333,"close":947,"change":495,"percent_change":774,"volume":1334,"transactions":9,"vwap":947},"2026-02-25",47.108,51300,{"date":1336,"open":1092,"high":1061,"low":1092,"close":1337,"change":393,"percent_change":300,"volume":1338,"transactions":9,"vwap":1337},"2026-02-24",47.099998,39900,{"date":1340,"open":1088,"high":1341,"low":1342,"close":1062,"change":511,"percent_change":53,"volume":1343,"transactions":9,"vwap":1062},"2026-02-23",47.252,46.704,43900,{"date":1345,"open":1062,"high":1346,"low":1347,"close":1337,"change":568,"percent_change":1071,"volume":1348,"transactions":9,"vwap":1337},"2026-02-20",47.135,46.785,41300,{"date":1350,"open":994,"high":989,"low":1351,"close":1352,"change":670,"percent_change":578,"volume":1353,"transactions":9,"vwap":1352},"2026-02-19",46.735,46.89,65700,{"date":1355,"open":1356,"high":972,"low":1082,"close":1320,"change":495,"percent_change":774,"volume":1357,"transactions":9,"vwap":1320},"2026-02-18",46.94,59700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1093,"change":1363,"percent_change":260,"volume":1364,"transactions":9,"vwap":1093},"2026-02-17",46.65,46.893,46.525,0.125,120200,{"date":1366,"open":1098,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":198,"volume":1371,"transactions":9,"vwap":1369},"2026-02-13",46.88,46.539,46.645,0.165,54400,{"date":1373,"open":975,"high":940,"low":1374,"close":1374,"change":23,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-12",46.48,-1.04,93900,{"date":1378,"open":979,"high":953,"low":981,"close":979,"change":817,"percent_change":638,"volume":1379,"transactions":9,"vwap":979},"2026-02-11",35700,{"date":1381,"open":1352,"high":1088,"low":1382,"close":1382,"change":1383,"percent_change":521,"volume":1384,"transactions":9,"vwap":1382},"2026-02-10",46.72,-0.095,53200,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":663,"volume":1391,"transactions":9,"vwap":1389},"2026-02-09",46.62,46.84,46.815,0.075,65200,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1069,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1069},"2026-02-06",46.26,46.795,0.81,1.76,68800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-05",46.13,46.17,45.84,45.93,-0.295,-0.64,64400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":699,"percent_change":210,"volume":1414,"transactions":9,"vwap":1413},"2026-02-04",46.2,46.32,46.033001,46.225,83900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1132,"change":1420,"percent_change":241,"volume":1421,"transactions":9,"vwap":1132},"2026-02-03",46.099998,46.228,45.67,-0.105,161800,{"date":1423,"open":1419,"high":1424,"low":1419,"close":1425,"change":1426,"percent_change":351,"volume":1427,"transactions":9,"vwap":1425},"2026-02-02",46.080002,46.044998,0.315,79300,{"date":1429,"open":1430,"high":1294,"low":1431,"close":1432,"change":454,"percent_change":38,"volume":1433,"transactions":9,"vwap":1432},"2026-01-30",45.65,45.37,45.73,39800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":144,"percent_change":540,"volume":1440,"transactions":9,"vwap":1439},"2026-01-29",45.85,45.89,45.435,45.83,186100,{"date":1442,"open":1443,"high":1404,"low":1432,"close":1436,"change":307,"percent_change":1058,"volume":1444,"transactions":9,"vwap":1436},"2026-01-28",45.92,82100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":816,"percent_change":733,"volume":1205,"transactions":9,"vwap":1450},"2026-01-27",45.86,46.040001,45.82,46.029999,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":199,"volume":1457,"transactions":9,"vwap":1455},"2026-01-26",45.62,45.959,45.91,0.33,41000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":453,"percent_change":240,"volume":1464,"transactions":9,"vwap":1463},"2026-01-23",45.56,45.75,45.4,45.58,153600,{"date":1466,"open":1467,"high":1447,"low":1463,"close":1468,"change":432,"percent_change":220,"volume":1469,"transactions":9,"vwap":1468},"2026-01-22",45.72,45.63,83100,{"date":1471,"open":1286,"high":1472,"low":1473,"close":1453,"change":741,"percent_change":88,"volume":1474,"transactions":9,"vwap":1453},"2026-01-21",45.745,45.265,52800,{"date":1476,"open":1477,"high":1419,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",45.53,45.165,45.21,-0.85,-1.85,74000,{"date":1484,"open":1430,"high":1401,"low":1259,"close":1140,"change":799,"percent_change":404,"volume":1485,"transactions":9,"vwap":1140},"2026-01-16",114800,{"date":1487,"open":1302,"high":1402,"low":1404,"close":1126,"change":758,"percent_change":1122,"volume":1488,"transactions":9,"vwap":1126},"2026-01-15",55900,{"date":1490,"open":1491,"high":1281,"low":1492,"close":1281,"change":144,"percent_change":540,"volume":1493,"transactions":9,"vwap":1281},"2026-01-14",45.74,45.52,184000,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":366,"volume":948,"transactions":9,"vwap":1498},"2026-01-13",46,45.69,45.81,-0.155,{"date":1501,"open":1461,"high":1302,"low":1461,"close":1502,"change":1503,"percent_change":603,"volume":1504,"transactions":9,"vwap":1502},"2026-01-12",45.965,0.065,49300,{"date":1506,"open":1507,"high":1126,"low":1507,"close":1508,"change":260,"percent_change":1509,"volume":1169,"transactions":9,"vwap":1508},"2026-01-09",45.66,45.9,0.59,{"date":1511,"open":1260,"high":1512,"low":1260,"close":1468,"change":568,"percent_change":836,"volume":1513,"transactions":9,"vwap":1468},"2026-01-08",45.685,82600,{"date":1515,"open":1447,"high":1447,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-07",45.42,-0.492,-1.07,67500,{"date":1521,"open":1522,"high":1278,"low":1523,"close":1524,"change":1525,"percent_change":894,"volume":1526,"transactions":9,"vwap":1524},"2026-01-06",45.54,45.48,45.912,0.392,63700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1492,"change":209,"percent_change":300,"volume":1531,"transactions":9,"vwap":1492},"2026-01-05",45.32,45.64,50100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":817,"percent_change":473,"volume":1407,"transactions":9,"vwap":1537},"2026-01-02",45.12,45.23,44.95,45.22,{"date":1539,"open":1252,"high":1540,"low":1267,"close":1541,"change":999,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-31",45.315,44.97,-0.73,53100,{"date":1545,"open":1546,"high":1286,"low":1547,"close":1252,"change":670,"percent_change":578,"volume":1548,"transactions":9,"vwap":1252},"2025-12-30",45.35,45.25,62100,{"date":1550,"open":1551,"high":1245,"low":1552,"close":1551,"change":871,"percent_change":307,"volume":1553,"transactions":9,"vwap":1551},"2025-12-29",45.36,45.27,45700,{"date":1555,"open":1516,"high":1556,"low":1557,"close":1558,"change":144,"percent_change":540,"volume":1263,"transactions":9,"vwap":1558},"2025-12-26",45.485,45.33,45.44,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":188,"percent_change":1564,"volume":905,"transactions":9,"vwap":1563},"2025-12-24",45.29,45.51,45.46,0.51,{"date":1566,"open":1567,"high":1252,"low":1567,"close":1535,"change":540,"percent_change":306,"volume":1568,"transactions":9,"vwap":1535},"2025-12-23",45.11,54300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1552,"change":817,"percent_change":473,"volume":1574,"transactions":9,"vwap":1552},"2025-12-22",45.13,45.316,45.080002,60600,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":188,"percent_change":1564,"volume":1580,"transactions":9,"vwap":1579},"2025-12-19",44.86,45.135,45.02,110100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":494,"percent_change":740,"volume":1587,"transactions":9,"vwap":1586},"2025-12-18",44.91,44.988,44.665,44.79,152300,{"date":1589,"open":1590,"high":1591,"low":1167,"close":1592,"change":46,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-17",44.99,45.029999,44.7,-0.47,114400,{"date":1596,"open":1597,"high":1597,"low":1165,"close":1583,"change":511,"percent_change":165,"volume":1598,"transactions":9,"vwap":1583},"2025-12-16",45.16,76200,{"date":1600,"open":1601,"high":1601,"low":1259,"close":1537,"change":220,"percent_change":221,"volume":1602,"transactions":9,"vwap":1537},"2025-12-15",45.45,30900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1247,"change":511,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1247},"2025-12-12",45.41,45.437,45.09,-0.68,76100,{"date":1611,"open":1237,"high":1562,"low":1612,"close":1562,"change":836,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1562},"2025-12-11",44.975,1.02,56600,{"date":1616,"open":1617,"high":1607,"low":1210,"close":1288,"change":774,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1288},"2025-12-10",44.67,0.85,37100,{"date":1621,"open":1622,"high":1147,"low":1617,"close":1617,"change":290,"percent_change":511,"volume":1343,"transactions":9,"vwap":1617},"2025-12-09",44.83,{"date":1624,"open":1267,"high":1267,"low":1625,"close":1262,"change":290,"percent_change":511,"volume":1626,"transactions":9,"vwap":1262},"2025-12-08",44.74,78000,{"date":1628,"open":1629,"high":1630,"low":1147,"close":1536,"change":669,"percent_change":271,"volume":1631,"transactions":9,"vwap":1536},"2025-12-05",45,45.14,42600,{"date":1633,"open":1288,"high":1634,"low":1635,"close":1636,"change":271,"percent_change":1637,"volume":976,"transactions":9,"vwap":1636},"2025-12-04",45.07,44.85,44.98,-0.16,{"date":1639,"open":1165,"high":1259,"low":1165,"close":1288,"change":620,"percent_change":638,"volume":1640,"transactions":9,"vwap":1288},"2025-12-03",48200,{"date":1642,"open":1635,"high":1583,"low":1643,"close":1262,"change":1644,"percent_change":403,"volume":1645,"transactions":9,"vwap":1262},"2025-12-02",44.713,0.05,40100,{"date":1647,"open":1267,"high":1288,"low":1648,"close":1261,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1261},"2025-12-01",44.737,-0.425,-0.94,41500,{"date":1653,"open":1536,"high":1479,"low":1536,"close":1654,"change":1655,"percent_change":836,"volume":1656,"transactions":9,"vwap":1654},"2025-11-28",45.185,0.205,12300,{"date":1658,"open":1659,"high":1607,"low":1659,"close":1636,"change":472,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1636},"2025-11-26",44.78,0.63,72600,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1592,"change":1564,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1592},"2025-11-25",44.23,44.752,1.15,68600,{"date":1669,"open":1670,"high":1160,"low":1671,"close":1672,"change":1673,"percent_change":1396,"volume":1674,"transactions":9,"vwap":1672},"2025-11-24",43.97,43.85,44.19,0.355,29900,{"date":1676,"open":1181,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-21",44.14,43.515,43.835,0.475,1.1,232200,{"date":1684,"open":1677,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1464,"transactions":9,"vwap":1686},"2025-11-20",44.383,43.36,-0.435,-0.99,{"date":1690,"open":1691,"high":1223,"low":1692,"close":1693,"change":662,"percent_change":495,"volume":1155,"transactions":9,"vwap":1693},"2025-11-19",43.67,43.622,43.795,{"date":1695,"open":1182,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":999,"volume":1700,"transactions":9,"vwap":1698},"2025-11-18",43.95,43.54,43.715,-0.145,89600,{"date":1702,"open":1703,"high":1704,"low":1182,"close":1705,"change":483,"percent_change":324,"volume":1143,"transactions":9,"vwap":1705},"2025-11-17",44.22,44.305,43.86,{"date":1707,"open":1677,"high":1708,"low":1709,"close":1710,"change":454,"percent_change":241,"volume":1711,"transactions":9,"vwap":1710},"2025-11-14",44.456,44.02,44.26,41100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1158,"change":106,"percent_change":1518,"volume":1717,"transactions":9,"vwap":1158},"2025-11-13",44.71,44.831,44.345,96400,{"date":1719,"open":1586,"high":1152,"low":1625,"close":1209,"change":1720,"percent_change":299,"volume":1721,"transactions":9,"vwap":1209},"2025-11-12",0.143,70300,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-11",44.42,44.745,44.697,0.332,0.75,62900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":888,"transactions":9,"vwap":1735},"2025-11-10",44.11,44.43,44.040001,44.365,0.325,0.74,{"date":1739,"open":1740,"high":1734,"low":1188,"close":1734,"change":550,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1734},"2025-11-07",43.83,0.43,96600,{"date":1744,"open":1745,"high":1180,"low":1693,"close":1671,"change":521,"percent_change":1746,"volume":1384,"transactions":9,"vwap":1671},"2025-11-06",44,-0.45,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1180,"change":221,"percent_change":494,"volume":1751,"transactions":9,"vwap":1180},"2025-11-05",43.88,44.211,52300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":72,"percent_change":663,"volume":1758,"transactions":9,"vwap":1757},"2025-11-04",43.77,44.035,43.75,44.0099983,65400,{"date":1760,"open":1172,"high":1172,"low":1761,"close":1762,"change":331,"percent_change":1058,"volume":888,"transactions":9,"vwap":1762},"2025-11-03",43.71,43.94,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1732,"change":240,"percent_change":160,"volume":1768,"transactions":9,"vwap":1732},"2025-10-31",44.17,44.227,43.909,51800,{"date":1770,"open":1771,"high":1772,"low":1672,"close":1703,"change":871,"percent_change":307,"volume":1773,"transactions":9,"vwap":1703},"2025-10-30",44.2,44.56,72000,{"date":1775,"open":1221,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-29",44.565,44.18,44.3,-0.265,-0.59,79900,{"date":1783,"open":1209,"high":1209,"low":1784,"close":1776,"change":1699,"percent_change":116,"volume":1050,"transactions":9,"vwap":1776},"2025-10-28",44.55,{"date":1786,"open":1167,"high":1625,"low":1194,"close":1714,"change":1787,"percent_change":1788,"volume":1050,"transactions":9,"vwap":1714},"2025-10-27",0.269,0.61,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":188,"volume":1794,"transactions":9,"vwap":1792},"2025-10-24",44.57,44.441,0.101,36900,{"date":1796,"open":1777,"high":1724,"low":1777,"close":1797,"change":740,"percent_change":1071,"volume":1026,"transactions":9,"vwap":1797},"2025-10-23",44.34,{"date":1799,"open":1800,"high":1800,"low":1745,"close":1677,"change":454,"percent_change":241,"volume":1801,"transactions":9,"vwap":1677},"2025-10-22",44.38,49700,{"date":1803,"open":1778,"high":1804,"low":1231,"close":1208,"change":1041,"percent_change":1041,"volume":1805,"transactions":9,"vwap":1208},"2025-10-21",44.41,75300,{"date":1807,"open":1670,"high":1778,"low":1670,"close":1208,"change":647,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1208},"2025-10-20",0.96,142800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":817,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-17",43.56,43.92,43.41,43.82,0.57,31800,{"date":1819,"open":1777,"high":1777,"low":1820,"close":1181,"change":1821,"percent_change":1375,"volume":1822,"transactions":9,"vwap":1181},"2025-10-16",43.43,-0.46,45300,{"date":1824,"open":1732,"high":1230,"low":1825,"close":1179,"change":732,"percent_change":209,"volume":1826,"transactions":9,"vwap":1179},"2025-10-15",43.763,29100,{"date":1828,"open":1814,"high":1829,"low":1830,"close":1223,"change":817,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1223},"2025-10-14",44.080002,43.37,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":621,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-13",43.5,43.76,43.47,43.65,1.11,66700,{"date":1840,"open":1745,"high":1841,"low":26,"close":1842,"change":231,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-10",44.12,43.17,-1.77,126400,{"date":1846,"open":1231,"high":1847,"low":1848,"close":1696,"change":22,"percent_change":961,"volume":1849,"transactions":9,"vwap":1696},"2025-10-09",44.28,43.84,38800,{"date":1851,"open":1664,"high":1847,"low":1852,"close":1672,"change":1644,"percent_change":403,"volume":1379,"transactions":9,"vwap":1672},"2025-10-08",44.135,{"date":1854,"open":1765,"high":1855,"low":1709,"close":1677,"change":530,"percent_change":144,"volume":1856,"transactions":9,"vwap":1677},"2025-10-07",44.255,33500,{"date":1858,"open":1160,"high":1710,"low":1180,"close":1859,"change":221,"percent_change":494,"volume":1860,"transactions":9,"vwap":1859},"2025-10-06",44.15,47300,{"date":1862,"open":1709,"high":1863,"low":1709,"close":1732,"change":816,"percent_change":260,"volume":1864,"transactions":9,"vwap":1732},"2025-10-03",44.332,36200,{"date":1866,"open":1829,"high":1829,"low":1705,"close":1867,"change":453,"percent_change":240,"volume":1123,"transactions":9,"vwap":1867},"2025-10-02",43.99,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1734,"change":662,"percent_change":495,"volume":1872,"transactions":9,"vwap":1734},"2025-10-01",43.8,44.103,225900,{"date":1874,"open":1756,"high":1670,"low":1875,"close":1876,"change":740,"percent_change":836,"volume":1877,"transactions":9,"vwap":1876},"2025-09-30",43.705,43.96,33100,{"date":1879,"open":1740,"high":1740,"low":1880,"close":1834,"change":1644,"percent_change":403,"volume":806,"transactions":9,"vwap":1834},"2025-09-29",43.645,{"date":1882,"open":1697,"high":1883,"low":1697,"close":1761,"change":758,"percent_change":679,"volume":1884,"transactions":9,"vwap":1761},"2025-09-26",43.824,45500,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1697,"change":804,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1697},"2025-09-25",43.68,43.44,-0.62,34300,{"date":1892,"open":1223,"high":1696,"low":1834,"close":1893,"change":540,"percent_change":306,"volume":1433,"transactions":9,"vwap":1893},"2025-09-24",43.81,{"date":1895,"open":1671,"high":1896,"low":1897,"close":1671,"change":1898,"percent_change":603,"volume":1155,"transactions":9,"vwap":1671},"2025-09-23",43.974,43.783,0.06,{"date":1900,"open":1901,"high":1671,"low":1901,"close":1902,"change":1644,"percent_change":403,"volume":1903,"transactions":9,"vwap":1902},"2025-09-22",43.61,43.79,64800,{"date":1905,"open":1189,"high":1902,"low":1906,"close":1907,"change":732,"percent_change":209,"volume":1908,"transactions":9,"vwap":1907},"2025-09-19",43.52,43.74,494200,{"date":1910,"open":1911,"high":1912,"low":1697,"close":1901,"change":403,"percent_change":817,"volume":1913,"transactions":9,"vwap":1901},"2025-09-18",43.6,43.78,56400,{"date":1915,"open":1916,"high":1182,"low":1917,"close":1833,"change":1390,"percent_change":758,"volume":1918,"transactions":9,"vwap":1833},"2025-09-17",43.48,43.321,90200,{"date":1920,"open":1812,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":331,"volume":1925,"transactions":9,"vwap":1923},"2025-09-16",43.609,43.373,43.425,-0.075,58600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1833,"change":306,"percent_change":46,"volume":1371,"transactions":9,"vwap":1833},"2025-09-15",43.62,43.66,43.46,{"date":1932,"open":1756,"high":1834,"low":1933,"close":1934,"change":578,"percent_change":101,"volume":1935,"transactions":9,"vwap":1934},"2025-09-12",43.577,43.59,39100,{"date":1937,"open":1938,"high":1902,"low":1938,"close":1182,"change":836,"percent_change":1939,"volume":1758,"transactions":9,"vwap":1182},"2025-09-11",43.34,1.06,{"date":1941,"open":1686,"high":1942,"low":1943,"close":1944,"change":530,"percent_change":144,"volume":1945,"transactions":9,"vwap":1944},"2025-09-10",43.365,43.18,43.26,88700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":220,"percent_change":1644,"volume":1952,"transactions":9,"vwap":1951},"2025-09-09",43.25,43.367,43.16,43.27,83600,{"date":1954,"open":1955,"high":1948,"low":1956,"close":1948,"change":72,"percent_change":663,"volume":1957,"transactions":9,"vwap":1948},"2025-09-08",43.2,43.080002,68100,{"date":1959,"open":1928,"high":1907,"low":1960,"close":1943,"change":46,"percent_change":106,"volume":1095,"transactions":9,"vwap":1943},"2025-09-05",43.02,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":393,"percent_change":199,"volume":1966,"transactions":9,"vwap":1964},"2025-09-04",43.07,43.39,43.049999,120400,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1956,"change":220,"percent_change":1644,"volume":1162,"transactions":9,"vwap":1956},"2025-09-03",43.12,42.865,{"date":1972,"open":1973,"high":1956,"low":1974,"close":1975,"change":46,"percent_change":23,"volume":1504,"transactions":9,"vwap":1975},"2025-09-02",42.9,42.82,43.060001,{"date":1977,"open":1686,"high":1686,"low":1978,"close":1951,"change":454,"percent_change":241,"volume":1631,"transactions":9,"vwap":1951},"2025-08-29",43.185,{"date":1980,"open":1964,"high":1964,"low":1981,"close":1830,"change":1898,"percent_change":603,"volume":845,"transactions":9,"vwap":1830},"2025-08-28",43.213,{"date":1983,"open":1842,"high":1938,"low":1842,"close":1984,"change":1644,"percent_change":816,"volume":1371,"transactions":9,"vwap":1984},"2025-08-27",43.31,{"date":1986,"open":1963,"high":1987,"low":1988,"close":1944,"change":550,"percent_change":1289,"volume":1989,"transactions":9,"vwap":1944},"2025-08-26",43.29,43.062,144700,{"date":1991,"open":1992,"high":1814,"low":1975,"close":1963,"change":101,"percent_change":165,"volume":1993,"transactions":9,"vwap":1963},"2025-08-25",43.32,102500,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1830,"change":774,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1830},"2025-08-22",43.14,43.565,0.88,91300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":121,"percent_change":414,"volume":1651,"transactions":9,"vwap":2005},"2025-08-21",43.029999,43.15,42.94,42.99,{"date":2007,"open":1996,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":72,"volume":2012,"transactions":9,"vwap":2010},"2025-08-20",43.305,43.0099983,43.11,0.03,47400,{"date":2014,"open":2015,"high":2016,"low":2015,"close":1956,"change":403,"percent_change":733,"volume":2017,"transactions":9,"vwap":1956},"2025-08-19",42.98,43.22,54600,{"date":2019,"open":2005,"high":2020,"low":2004,"close":2021,"change":540,"percent_change":306,"volume":2022,"transactions":9,"vwap":2021},"2025-08-18",43.035,42.97,38200,{"date":2024,"open":2016,"high":2016,"low":2025,"close":2009,"change":1637,"percent_change":1282,"volume":845,"transactions":9,"vwap":2009},"2025-08-15",42.979,{"date":2027,"open":2010,"high":1943,"low":2005,"close":1842,"change":453,"percent_change":121,"volume":2028,"transactions":9,"vwap":1842},"2025-08-14",67300,{"date":2030,"open":2031,"high":2016,"low":2032,"close":2016,"change":2033,"percent_change":261,"volume":2034,"transactions":9,"vwap":2016},"2025-08-13",43.13,43,0.238,40300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1343,"transactions":9,"vwap":2040},"2025-08-12",42.72,43.0079994,42.705,42.982,0.412,0.97,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":453,"percent_change":121,"volume":2049,"transactions":9,"vwap":2048},"2025-08-11",42.63,42.75,42.538,42.57,31400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":404,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-08",42.53,42.69,42.502,42.62,0.52,33200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":454,"percent_change":22,"volume":2064,"transactions":9,"vwap":2063},"2025-08-07",42.68,42.688,42.28,42.4,94200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":550,"percent_change":1071,"volume":2071,"transactions":9,"vwap":2070},"2025-08-06",42.37,42.585,42.34,42.5,70900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":46,"percent_change":23,"volume":2078,"transactions":9,"vwap":2077},"2025-08-05",42.51,42.568,42.27,42.31,131900,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":73,"percent_change":1141,"volume":2083,"transactions":9,"vwap":2082},"2025-08-04",42.21,42.52,3278400,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":483,"percent_change":1650,"volume":1248,"transactions":9,"vwap":2088},"2025-08-01",42.18,41.85,42.049999,{"date":2090,"open":2046,"high":2091,"low":2067,"close":2092,"change":116,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-31",42.88,42.45,-0.75,24600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":38,"percent_change":2101,"volume":1248,"transactions":9,"vwap":2100},"2025-07-30",42.93,43.0050011,42.578,42.77,-0.51,{"date":2103,"open":1975,"high":2104,"low":2105,"close":2005,"change":530,"percent_change":144,"volume":2106,"transactions":9,"vwap":2005},"2025-07-29",43.09,42.886,42100,{"date":2108,"open":2031,"high":2031,"low":2004,"close":2032,"change":121,"percent_change":414,"volume":1488,"transactions":9,"vwap":2032},"2025-07-28",{"date":2110,"open":2002,"high":1943,"low":2015,"close":1969,"change":568,"percent_change":655,"volume":2111,"transactions":9,"vwap":1969},"2025-07-25",46400,{"date":2113,"open":2114,"high":1975,"low":2115,"close":2116,"change":799,"percent_change":188,"volume":2117,"transactions":9,"vwap":2116},"2025-07-24",42.89,42.795,42.91,55600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":663,"percent_change":774,"volume":872,"transactions":9,"vwap":2123},"2025-07-23",42.8,42.84,42.61,42.81,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":188,"percent_change":638,"volume":1711,"transactions":9,"vwap":2127},"2025-07-22",42.42,42.65,{"date":2129,"open":2070,"high":2060,"low":2130,"close":2126,"change":669,"percent_change":271,"volume":2131,"transactions":9,"vwap":2126},"2025-07-21",42.41,72500,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2092,"change":530,"percent_change":144,"volume":2136,"transactions":9,"vwap":2092},"2025-07-18",42.66,42.365,66100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":494,"percent_change":568,"volume":1095,"transactions":9,"vwap":2142},"2025-07-17",42.35,42.55,42.33,42.46,{"date":2144,"open":2062,"high":2145,"low":2146,"close":2067,"change":550,"percent_change":1071,"volume":2147,"transactions":9,"vwap":2067},"2025-07-16",42.39,41.945,62700,{"date":2149,"open":2150,"high":2151,"low":2086,"close":2086,"change":323,"percent_change":2152,"volume":2034,"transactions":9,"vwap":2086},"2025-07-15",42.6,42.693,-1.03,{"date":2154,"open":2145,"high":2055,"low":2145,"close":2055,"change":495,"percent_change":647,"volume":2155,"transactions":9,"vwap":2055},"2025-07-14",35200,{"date":2157,"open":2142,"high":2140,"low":2158,"close":2159,"change":241,"percent_change":961,"volume":2160,"transactions":9,"vwap":2159},"2025-07-11",42.405,42.44,59900,{"date":2162,"open":2163,"high":2046,"low":2163,"close":2164,"change":732,"percent_change":393,"volume":2165,"transactions":9,"vwap":2164},"2025-07-10",42.49,42.67,38500,{"date":2167,"open":2140,"high":2140,"low":2168,"close":2169,"change":403,"percent_change":733,"volume":2170,"transactions":9,"vwap":2169},"2025-07-09",42.26,42.54,66600,{"date":2172,"open":2173,"high":2174,"low":2063,"close":2175,"change":271,"percent_change":1637,"volume":2176,"transactions":9,"vwap":2175},"2025-07-08",42.48,42.542,42.43,58000,{"date":2178,"open":2179,"high":2180,"low":2139,"close":2070,"change":2181,"percent_change":825,"volume":2182,"transactions":9,"vwap":2070},"2025-07-07",42.74,42.777,-0.315,71700,{"date":2184,"open":2082,"high":2091,"low":2082,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-07-03",42.815,0.275,0.65,81200,{"date":2190,"open":2169,"high":2169,"low":2145,"close":2169,"change":144,"percent_change":453,"volume":2191,"transactions":9,"vwap":2169},"2025-07-02",59100,{"date":2193,"open":2194,"high":2045,"low":2194,"close":2195,"change":495,"percent_change":647,"volume":2196,"transactions":9,"vwap":2195},"2025-07-01",42.32,42.56,52200,{"date":2198,"open":2199,"high":2126,"low":2200,"close":2201,"change":733,"percent_change":210,"volume":1721,"transactions":9,"vwap":2201},"2025-06-30",42.2,42.16,42.38,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":663,"percent_change":774,"volume":2208,"transactions":9,"vwap":2207},"2025-06-27",42.040001,42.314,41.99,42.12,70200,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":603,"percent_change":1456,"volume":1183,"transactions":9,"vwap":2212},"2025-06-26",41.73,41.96,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":290,"percent_change":999,"volume":1884,"transactions":9,"vwap":2217},"2025-06-25",42.0099983,41.76,41.82,{"date":2219,"open":2220,"high":2215,"low":2221,"close":2212,"change":299,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2212},"2025-06-24",41.84,41.738,0.77,32500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":585,"percent_change":2230,"volume":2022,"transactions":9,"vwap":2229},"2025-06-23",41.33,41.685,41.225,41.64,0.87,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":221,"percent_change":799,"volume":1817,"transactions":9,"vwap":2236},"2025-06-20",41.35,41.477,41.18,41.28,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":271,"percent_change":331,"volume":2243,"transactions":9,"vwap":2242},"2025-06-18",41.36,41.48,41.21,41.24,41900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":101,"percent_change":1019,"volume":2250,"transactions":9,"vwap":2249},"2025-06-17",41.45,41.519,41.262,41.31,40900,{"date":2252,"open":2253,"high":2220,"low":2254,"close":2255,"change":495,"percent_change":1741,"volume":2256,"transactions":9,"vwap":2255},"2025-06-16",41.6,41.54,41.61,36700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1295,"percent_change":2263,"volume":1312,"transactions":9,"vwap":2262},"2025-06-13",41.67,41.779,41.352,41.43,-1.24,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":603,"percent_change":1456,"volume":2268,"transactions":9,"vwap":2267},"2025-06-12",41.68,41.95,51200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2271,"change":432,"percent_change":220,"volume":2274,"transactions":9,"vwap":2271},"2025-06-11",41.81,41.92,41.665,110600,{"date":2276,"open":2277,"high":2278,"low":2229,"close":2279,"change":2280,"percent_change":198,"volume":1485,"transactions":9,"vwap":2279},"2025-06-10",41.69,41.805,41.8,0.145,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1499,"percent_change":1282,"volume":2287,"transactions":9,"vwap":2286},"2025-06-09",41.77,41.83,41.585,41.655,101000,{"date":2289,"open":2290,"high":2291,"low":2277,"close":2271,"change":393,"percent_change":1728,"volume":1474,"transactions":9,"vwap":2271},"2025-06-06",41.75,41.93,{"date":2293,"open":2253,"high":2294,"low":2295,"close":2296,"change":670,"percent_change":290,"volume":2297,"transactions":9,"vwap":2296},"2025-06-05",41.66,41.418,41.5,43600,{"date":2299,"open":2266,"high":2216,"low":2300,"close":2301,"change":670,"percent_change":290,"volume":1531,"transactions":9,"vwap":2301},"2025-06-04",41.545,41.56,{"date":2303,"open":2304,"high":2229,"low":2305,"close":2306,"change":495,"percent_change":1741,"volume":1297,"transactions":9,"vwap":2306},"2025-06-03",41.41,41.32,41.62,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":816,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-02",41.22,41.46,41.049999,41.44,0.29,35400,{"date":2316,"open":2317,"high":2304,"low":2318,"close":2305,"change":603,"percent_change":350,"volume":2165,"transactions":9,"vwap":2305},"2025-05-30",41.12,41,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2235,"change":403,"percent_change":260,"volume":2323,"transactions":9,"vwap":2235},"2025-05-29",41.29,41.037998,56300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":521,"percent_change":106,"volume":937,"transactions":9,"vwap":2329},"2025-05-28",41.25,41.34,41.029999,41.07,{"date":2331,"open":2332,"high":2305,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-05-27",40.96,41.27,0.7,1.73,61000,{"date":2338,"open":2339,"high":2340,"low":2339,"close":140,"change":2341,"percent_change":23,"volume":2342,"transactions":9,"vwap":140},"2025-05-23",40.33,40.72,-0.198,69800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":323,"volume":1129,"transactions":9,"vwap":2348},"2025-05-22",40.84,40.956,40.67,40.768,-0.182,{"date":2351,"open":2304,"high":2262,"low":2352,"close":2353,"change":165,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-21",40.905,40.95,-1.66,56100,{"date":2357,"open":2306,"high":2358,"low":2359,"close":2229,"change":2360,"percent_change":887,"volume":2361,"transactions":9,"vwap":2229},"2025-05-20",41.71,41.452,-0.078,44900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":550,"volume":2155,"transactions":9,"vwap":2367},"2025-05-19",41.38,41.78,41.37,41.718,0.078,{"date":2370,"open":2310,"high":2229,"low":2371,"close":2229,"change":198,"percent_change":1618,"volume":2372,"transactions":9,"vwap":2229},"2025-05-16",41.26,117800,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2321,"change":73,"percent_change":1666,"volume":2377,"transactions":9,"vwap":2321},"2025-05-15",40.75,41.315,22900,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":887,"percent_change":1821,"volume":1457,"transactions":9,"vwap":2382},"2025-05-14",41.040001,40.755,40.82,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":871,"percent_change":887,"volume":2389,"transactions":9,"vwap":2388},"2025-05-13",41.14,41.198,40.99,41.0099983,32800,{"date":2391,"open":2385,"high":2385,"low":2392,"close":2393,"change":1618,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-12",40.785,41.09,2.11,35800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":432,"percent_change":220,"volume":2402,"transactions":9,"vwap":2401},"2025-05-09",40.36,40.401,40.13,40.24,50800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":221,"percent_change":799,"volume":2408,"transactions":9,"vwap":2407},"2025-05-08",40.38,40.64,40.23,188300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":817,"percent_change":1660,"volume":859,"transactions":9,"vwap":2414},"2025-05-07",40.07,40.29,39.94,40.19,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2413,"change":22,"percent_change":692,"volume":2420,"transactions":9,"vwap":2413},"2025-05-06",39.92,40.15,39.902,55100,{"date":2422,"open":2418,"high":2423,"low":2424,"close":2425,"change":331,"percent_change":857,"volume":2426,"transactions":9,"vwap":2425},"2025-05-05",40.43,40.095001,40.18,42900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":700,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-02",40.17,40.39,40.035999,40.35,1.46,57800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":669,"percent_change":871,"volume":2441,"transactions":9,"vwap":2440},"2025-05-01",39.83,40.040001,39.75,39.77,64700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1204,"percent_change":774,"volume":2448,"transactions":9,"vwap":2447},"2025-04-30",39.35,39.86,39.099998,39.8,61200,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":198,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-04-29",39.26,39.67,39.65,0.89,55400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2458,"change":495,"percent_change":836,"volume":2461,"transactions":9,"vwap":2458},"2025-04-28",39.3,39.442,38.98,76800,{"date":179,"open":2463,"high":2464,"low":175,"close":2463,"change":1041,"percent_change":1041,"volume":845,"transactions":9,"vwap":2463},39.12,39.256]