[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEQI":3,"homepage-market-summary":29,"stock-historical-TEQI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEQI","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 Equity Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5154,0.7712,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.8915,51.01,50.7398,51.1,-0.2085,-0.41,9340.775002,53.35,42.441,17732.93635276494,77.5,1551,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39.236,15873,5793567.024544,28.19,"2025-04-25",[182,185,193,204,213,223,232,241,250,260,271,281,290,299,308,318,327,337,347,357,367,375,384,392,403,412,422,428,438,447,455,463,472,482,492,502,510,520,531,539,549,558,567,576,586,595,603,613,624,632,640,651,658,667,677,685,693,700,710,720,728,736,744,752,759,766,772,779,786,794,801,809,818,825,834,842,849,857,863,868,874,882,890,897,905,911,918,925,932,938,947,954,962,970,978,986,991,998,1003,1010,1018,1026,1034,1042,1049,1057,1063,1069,1076,1085,1091,1096,1105,1111,1119,1126,1135,1143,1149,1155,1162,1170,1176,1182,1189,1194,1199,1205,1212,1218,1225,1232,1241,1249,1256,1262,1270,1275,1282,1289,1295,1303,1310,1316,1321,1328,1334,1341,1347,1356,1362,1367,1375,1382,1389,1396,1400,1404,1409,1417,1421,1425,1431,1434,1437,1442,1446,1454,1458,1465,1472,1478,1482,1486,1493,1499,1508,1513,1517,1523,1529,1534,1537,1540,1548,1556,1560,1565,1571,1578,1583,1587,1594,1601,1603,1608,1612,1617,1621,1625,1629,1633,1638,1642,1646,1652,1655,1662,1667,1673,1678,1683,1688,1694,1701,1709,1715,1724,1731,1738,1744,1753,1759,1767,1775,1783,1788,1796,1802,1808,1817,1824,1831,1838,1845,1849,1854,1859,1864,1870,1878,1885,1891,1897,1902,1911,1918,1923,1929,1934,1939,1943,1947,1953,1956,1963,1967,1972,1977,1984,1989,1995,2001,2007,2013,2019,2025,2030,2036,2041,2045,2050,2054,2058,2063,2067,2071,2074,2079,2085,2091,2094,2099,2107,2114,2119,2124,2126,2132,2135,2142,2148,2154,2162,2168,2174,2180,2187,2193,2200,2207,2212,2218,2224,2228,2233,2238,2243,2248,2255,2262,2265,2270,2274,2281,2287,2293,2299,2306,2310,2314,2319,2323,2329,2335,2338,2344,2349,2355,2364,2370,2376,2381,2387,2392,2399,2405,2409,2413,2418,2425,2432,2438,2443,2448,2453,2459,2466,2472,2478,2482,2489,2496,2500,2507,2514,2523,2530,2537,2542,2549,2554,2558,2565,2571],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},87,50.8974,{"date":186,"open":18,"high":187,"low":18,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",51.18,0.21,0.41,7580.947945,401,51.1086,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",50.62,50.99,50.59,50.89,0.19,0.37,485928.878815,121,50.771,{"date":205,"open":206,"high":207,"low":197,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",50.7,50.76,0.17,0.34,5602.698081,95,50.6806,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",50.5,50.53,50.02,-0.0714,-0.14,12223.305701,142,50.3397,{"date":224,"open":225,"high":196,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",50.88,50.6014,-0.1826,-0.36,16080.421029,135,50.8713,{"date":233,"open":196,"high":196,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",50.63,50.784,-0.1949,-0.38,92250.0777,199,50.6973,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",51.39,50.9789,-0.6811,-1.32,5389.57184,73,51.0752,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",51.35,51.74,51.66,0.29,0.56,14175.347393,89,51.5424,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",51.46,51.5,51.275,51.37,-0.15,-0.29,10472.838226,125,51.4018,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",51.81,51.5151,51.52,-0.285,-0.55,6460.4611,54,51.5963,{"date":282,"open":283,"high":283,"low":253,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",52.11,51.805,-0.255,-0.49,12503.031078,152,51.8319,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":255,"percent_change":256,"volume":296,"transactions":297,"vwap":298},"2026-09-21",52.02,52.105,51.85,52.06,11956.610172,131,51.9853,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":149,"percent_change":305,"volume":306,"transactions":258,"vwap":307},"2026-09-18",51.8099,51.83,51.6902,51.77,-0.67,51723.914466,51.7119,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",52.19,51.970819,52.12,0.31,0.6,12230.154098,106,52.0655,{"date":319,"open":320,"high":320,"low":321,"close":273,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",52.35,51.8,-0.62,-1.18,15012.811312,177,52.2408,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":297,"vwap":336},"2026-09-15",52.41,52.46,52.31,52.43,-0.03,-0.06,24874.7154,52.3808,{"date":338,"open":339,"high":340,"low":341,"close":330,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",52.32,52.4999,52.3,0.0828,0.16,9322.088598,94,52.4336,{"date":348,"open":349,"high":332,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",52.36,52.255,52.3772,0.3272,0.63,207712.9819,84,52.351,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",52.13,51.98,52.05,-0.0845,-0.16,21185.276824,126,52.0829,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":286,"volume":373,"transactions":288,"vwap":374},"2026-09-09",52.29,52.03,52.1345,-0.2555,22311.567919,52.1452,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":277,"volume":381,"transactions":382,"vwap":383},"2026-09-08",52.47,52.52,52.39,-0.2888,82241.7238,97,52.5132,{"date":385,"open":24,"high":24,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",52.6788,-0.3374,-0.64,7570.422695,80,52.8525,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",52.82,53.08,52.71,53.0162,0.4162,0.79,18382.873245,103,52.9735,{"date":404,"open":405,"high":396,"low":329,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",52.49,52.6,0.3233,0.62,42510.090017,274,52.6208,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":161,"volume":419,"transactions":420,"vwap":421},"2026-09-01",52.48,52.515,52.1948,52.2767,-0.1333,6642.29312,86,52.3545,{"date":423,"open":378,"high":378,"low":424,"close":329,"change":425,"percent_change":22,"volume":426,"transactions":269,"vwap":427},"2026-08-31",52.33,-0.2158,18204.557719,52.4164,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",52.58,52.725,52.6258,0.2065,0.39,3861.020084,59,52.6543,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":105,"volume":444,"transactions":445,"vwap":446},"2026-08-27",52.96,52.345,52.4193,-0.2529,8429.41509,91,52.5616,{"date":448,"open":449,"high":449,"low":377,"close":450,"change":451,"percent_change":199,"volume":452,"transactions":453,"vwap":454},"2026-08-26",52.9,52.6722,0.0979,12622.1078,99,52.7193,{"date":456,"open":457,"high":457,"low":332,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":202,"vwap":462},"2026-08-25",52.73,52.5743,-0.0356,-0.07,9749.1078,52.5676,{"date":464,"open":377,"high":465,"low":377,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",52.63,52.6099,0.1699,0.32,16423.409352,110,52.5476,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",52.37,52.51,52.44,0.1826,0.35,6365.1502,77,52.4668,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",52.55,52.7,52.2574,-0.4616,-0.88,18015.0338,111,52.5395,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":189,"volume":499,"transactions":500,"vwap":501},"2026-08-19",52.74,52.995819,52.65,52.719,0.2129,6830.008917,66,52.798,{"date":503,"open":292,"high":504,"low":292,"close":505,"change":506,"percent_change":71,"volume":507,"transactions":508,"vwap":509},"2026-08-18",52.68,52.5061,0.0384,41897.07522,128,52.3115,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",52.81,52.1601,52.4677,-0.4916,-0.93,15283.56665,205,52.3626,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",52.92,53.04,52.8905,52.9593,0.0759,0.14,9396.515856,124,52.9726,{"date":532,"open":394,"high":533,"low":394,"close":534,"change":535,"percent_change":188,"volume":536,"transactions":537,"vwap":538},"2026-08-13",53.013544,52.8834,0.1083,3487.87845,44,52.8861,{"date":540,"open":485,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",53.26,52.69,52.7751,-0.1049,-0.2,37693.107729,151,52.8048,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":248,"vwap":557},"2026-08-11",53.01,52.8,52.88,-0.0287,-0.05,7675.8738,52.9043,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":453,"vwap":566},"2026-08-10",53.25,52.76,52.9087,0.0587,0.11,11717.098282,52.9476,{"date":568,"open":569,"high":449,"low":570,"close":571,"change":572,"percent_change":478,"volume":573,"transactions":574,"vwap":575},"2026-08-07",52.8399,52.79,52.85,0.1823,85568.983335,83,52.8586,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",53.2,52.66,52.6677,-0.2071,-0.39,10424.306823,71,52.9728,{"date":587,"open":440,"high":588,"low":589,"close":590,"change":591,"percent_change":144,"volume":592,"transactions":593,"vwap":594},"2026-08-05",52.99,52.78,52.8748,-0.0086,6100.362106,75,52.8959,{"date":596,"open":522,"high":597,"low":379,"close":534,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",53.0029,0.4549,0.87,5277.33105,115,52.6728,{"date":604,"open":474,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",52.4799,52.3091,52.4285,0.3482,0.67,1839.155931,53,52.359,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",51.94,52.085,51.69,52.0803,0.2971,0.57,2892.546655,41,51.9572,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":620,"volume":629,"transactions":630,"vwap":631},"2026-07-30",51.29,51.7832,0.2935,1729.167575,62,51.6095,{"date":633,"open":377,"high":377,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",51.4897,-0.5452,-1.05,6021.03681,93,51.8633,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",51.975,52.23,51.97,52.0349,0.3999,0.77,16667.8182,208,52.0517,{"date":652,"open":653,"high":302,"low":653,"close":654,"change":655,"percent_change":564,"volume":656,"transactions":630,"vwap":657},"2026-07-27",51.6,51.635,0.055,15695.668173,51.6537,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",51.06,51.58,0.5963,1.17,3551.269154,48,51.388,{"date":668,"open":187,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",51.2,50.95,50.9837,-0.5163,-1,241824.288448,114,50.9549,{"date":678,"open":679,"high":661,"low":680,"close":263,"change":527,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",51.54,51.2901,0.27,8039.052293,70,51.4244,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":564,"percent_change":188,"volume":690,"transactions":691,"vwap":692},"2026-07-21",51.42,51.04,51.36,16781.010105,168,51.2587,{"date":694,"open":695,"high":696,"low":20,"close":695,"change":697,"percent_change":363,"volume":698,"transactions":221,"vwap":699},"2026-07-20",51.25,51.49,-0.0805,32510.747452,51.2758,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":582,"volume":707,"transactions":708,"vwap":709},"2026-07-17",51.7,51.87,51.28,51.3305,-0.1994,24966.084303,92,51.4292,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":620,"volume":717,"transactions":718,"vwap":719},"2026-07-16",51.4925,51.905,51.434509,51.5299,0.2899,14140.386944,117,51.6146,{"date":721,"open":722,"high":722,"low":18,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":453,"vwap":727},"2026-07-15",51.4,51.24,0.0386,0.08,11205.62672,51.2154,{"date":729,"open":265,"high":265,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":708,"vwap":735},"2026-07-14",51.1401,51.2014,-0.1356,-0.26,9524.777634,51.2942,{"date":737,"open":187,"high":738,"low":187,"close":739,"change":740,"percent_change":255,"volume":741,"transactions":742,"vwap":743},"2026-07-13",51.4299,51.337,0.149,10970.600608,123,51.2985,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",51.029999,51.215,51.188,0.218,0.43,242900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":71,"percent_change":527,"volume":758,"transactions":9,"vwap":757},"2026-07-09",51.23,51.48,50.96,50.97,6000,{"date":760,"open":661,"high":661,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",50.8,50.9,-0.588,-1.14,13800,{"date":767,"open":254,"high":254,"low":722,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",51.488,0.012,0.02,9700,{"date":773,"open":774,"high":263,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",50.91,51.476,0.762,1.5,5900,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":681,"volume":785,"transactions":9,"vwap":782},"2026-07-02",50.71,50.714,50.31,0.139,5200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":434,"volume":793,"transactions":9,"vwap":791},"2026-07-01",50.48,50.87,50.319,50.575,0.195,7700,{"date":795,"open":796,"high":797,"low":783,"close":798,"change":799,"percent_change":-6,"volume":800,"transactions":9,"vwap":798},"2026-06-30",50.41,50.515,50.38,-0.002,11400,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",50.56,50.262,50.382,0.247,0.49,9100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",50.28,50.435,50.11,50.135,-0.467,-0.92,6300,{"date":819,"open":820,"high":198,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",50.44,50.602,0.443,0.88,15900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",50.09,50.36,49.995,50.159,-0.052,-0.1,10200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":267,"volume":841,"transactions":9,"vwap":839},"2026-06-23",49.92,50.23,49.85,50.211,-0.146,7500,{"date":843,"open":828,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",50.503,50.357,0.168,0.33,6500,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",50.43,50.12,50.189,0.261,0.52,4900,{"date":858,"open":195,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":856,"transactions":9,"vwap":860},"2026-06-17",50.69,49.928,-0.607,-1.2,{"date":864,"open":206,"high":746,"low":788,"close":865,"change":866,"percent_change":867,"volume":841,"transactions":9,"vwap":865},"2026-06-16",50.535,-0.171,-0.34,{"date":869,"open":774,"high":774,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",50.706,0.212,0.42,7100,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",50.3,50.58,50.494,0.555,1.11,2000,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-06-11",49.57,49.939,49.392,0.699,1.42,4300,{"date":891,"open":892,"high":838,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",49.61,49.24,-0.45,-0.91,14800,{"date":898,"open":899,"high":838,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",49.73,49.21,49.69,0.273,0.55,6800,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":45,"volume":910,"transactions":9,"vwap":908},"2026-06-08",49.78,49.417,-0.106,11300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":815,"percent_change":516,"volume":917,"transactions":9,"vwap":916},"2026-06-05",49.77,49.921,49.418,49.523,4200,{"date":919,"open":884,"high":920,"low":884,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",50.0099983,49.99,0.587,1.19,8900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":37,"volume":931,"transactions":9,"vwap":929},"2026-06-03",49.33,49.64,49.403,-0.107,8200,{"date":933,"open":934,"high":884,"low":934,"close":935,"change":936,"percent_change":807,"volume":937,"transactions":9,"vwap":935},"2026-06-02",49.31,49.51,0.24,10100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",49.25,49.34,49.185,49.27,-0.42,-0.85,5600,{"date":948,"open":949,"high":949,"low":950,"close":901,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":901},"2026-05-29",49.88,49.67,-0.218,-0.44,4400,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",49.87,50.07,49.908,0.026,0.05,15400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":286,"volume":969,"transactions":9,"vwap":967},"2026-05-27",50.025002,50.030998,49.81,49.882,-0.245,5300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":189,"volume":977,"transactions":9,"vwap":975},"2026-05-26",50.060001,50.2,50.029999,50.127,0.204,7200,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",49.62,50.040001,49.923,0.403,0.81,6200,{"date":987,"open":900,"high":988,"low":900,"close":988,"change":960,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-21",49.52,0.1,15700,{"date":992,"open":993,"high":935,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",49.11,49.47,0.476,0.97,8100,{"date":999,"open":136,"high":1000,"low":136,"close":1001,"change":1002,"percent_change":100,"volume":904,"transactions":9,"vwap":1001},"2026-05-19",49.226,48.994,-0.145,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":855,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",48.91,49.155,49.139,0.253,7400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",48.966,48.85,48.886,-0.294,-0.6,21100,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-14",49.29,49.125,49.18,-0.019,-0.04,7000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":545,"volume":1033,"transactions":9,"vwap":1031},"2026-05-13",49.12,49.26,49.099998,49.199,-0.097,14000,{"date":1035,"open":1036,"high":934,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-12",49.14,48.79,49.296,0.073,0.15,9800,{"date":1043,"open":943,"high":943,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",49.13,49.223,0.178,0.36,4700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":189,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",49.0099983,49.151,49.0050011,49.044998,0.199,5100,{"date":1058,"open":1029,"high":1029,"low":1059,"close":1060,"change":1061,"percent_change":94,"volume":1062,"transactions":9,"vwap":1060},"2026-05-07",48.8,48.846,-0.377,11800,{"date":1064,"open":1065,"high":943,"low":1065,"close":1045,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1045},"2026-05-06",49,0.558,1.15,16500,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":996,"volume":1075,"transactions":9,"vwap":1073},"2026-05-05",48.29,48.69,48.665,0.469,5000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",48.47,48.515,48.16,48.196,-0.516,-1.06,5800,{"date":1086,"open":1013,"high":1013,"low":1072,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",48.712,-0.088,-0.18,7900,{"date":1092,"open":665,"high":1059,"low":665,"close":1059,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1059},"2026-04-30",0.831,1.73,6400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",47.86,47.97,47.79,47.969,0.335,0.7,4800,{"date":1106,"open":1100,"high":1100,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":778,"transactions":9,"vwap":1108},"2026-04-28",47.56,47.634,0.014,0.03,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-27",47.73,47.524,47.62,0.093,0.2,3900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":333,"volume":1125,"transactions":9,"vwap":1123},"2026-04-24",47.81,47.48,47.527,-0.013,2100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",47.22,47.55,47.2,47.54,0.434,0.92,7800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",47.34,47.02,47.106,-0.004,-0.01,13700,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":45,"percent_change":952,"volume":1148,"transactions":9,"vwap":1147},"2026-04-21",47.58,47.095001,47.11,10900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":71,"percent_change":1040,"volume":904,"transactions":9,"vwap":1154},"2026-04-20",47.21,47.42,47.169,47.32,{"date":1156,"open":1157,"high":1152,"low":1158,"close":1159,"change":1160,"percent_change":399,"volume":1161,"transactions":9,"vwap":1159},"2026-04-17",47.27,47.23,47.25,0.371,9600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-16",46.77,46.91,46.879,0.129,0.28,3700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1141,"percent_change":144,"volume":1175,"transactions":9,"vwap":1174},"2026-04-15",46.95,46.63,46.75,8000,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":960,"percent_change":564,"volume":1181,"transactions":9,"vwap":1180},"2026-04-14",46.66,46.84,46.76,10400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1084,"transactions":9,"vwap":1185},"2026-04-13",46.27,46.71,46.205,0.4,0.86,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":267,"percent_change":322,"volume":1193,"transactions":9,"vwap":1192},"2026-04-10",46.67,46.31,2300,{"date":1195,"open":1184,"high":1196,"low":1184,"close":1197,"change":1040,"percent_change":468,"volume":1198,"transactions":9,"vwap":1197},"2026-04-09",46.74,46.6,8700,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":969,"transactions":9,"vwap":1202},"2026-04-08",46.14,46.45,1.01,2.22,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":770,"volume":1009,"transactions":9,"vwap":1210},"2026-04-07",45.438,45.47,45.31,45.44,0.01,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":199,"percent_change":872,"volume":1217,"transactions":9,"vwap":1216},"2026-04-06",45.51,45.27,45.43,14400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":904,"transactions":9,"vwap":1221},"2026-04-02",44.96,45.24,44.88,0.04,0.09,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":189,"volume":1198,"transactions":9,"vwap":1230},"2026-04-01",45.18,45.35,45.165,45.2,0.183,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",44.71,45.064999,44.45,45.016998,0.792,1.79,18400,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-30",44.66,44.040001,44.225,-0.035,-0.08,9000,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":961,"transactions":9,"vwap":1253},"2026-03-27",44.8,44.15,44.26,-0.7,-1.56,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1220,"change":267,"percent_change":388,"volume":1261,"transactions":9,"vwap":1220},"2026-03-26",44.97,45.37,44.92,16900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":189,"volume":1269,"transactions":9,"vwap":1267},"2026-03-25",45.215,45.28,45.080002,45.25,0.185,6900,{"date":1271,"open":1272,"high":1227,"low":1272,"close":1235,"change":1273,"percent_change":1168,"volume":1274,"transactions":9,"vwap":1235},"2026-03-24",44.51,0.125,19200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":855,"percent_change":663,"volume":1281,"transactions":9,"vwap":1280},"2026-03-23",44.9,45.23,44.82,44.94,11100,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":952,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-20",44.93,44.32,44.42,-0.98,2800,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":545,"volume":1294,"transactions":9,"vwap":1291},"2026-03-19",44.86,44.7,-0.09,8400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",45.32,45.36,44.95,-0.524,-1.15,6600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":873,"transactions":9,"vwap":1307},"2026-03-17",45.725,45.76,45.474,0.244,0.54,{"date":1311,"open":1312,"high":1216,"low":1278,"close":1278,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1278},"2026-03-16",45.26,0.26,0.58,8600,{"date":1317,"open":1318,"high":1297,"low":1319,"close":1258,"change":333,"percent_change":460,"volume":1320,"transactions":9,"vwap":1258},"2026-03-13",45.22,44.91,9400,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",45.3,45,-0.57,-1.25,6700,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1247,"percent_change":1089,"volume":1333,"transactions":9,"vwap":1332},"2026-03-11",45.65,45.39,45.57,2700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1330,"change":1339,"percent_change":1340,"volume":924,"transactions":9,"vwap":1330},"2026-03-10",45.75,46.044998,45.555,-0.184,-0.4,{"date":1342,"open":1343,"high":1344,"low":1324,"close":1345,"change":1346,"percent_change":832,"volume":969,"transactions":9,"vwap":1345},"2026-03-09",45.48,45.849,45.834,-0.044,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-06",45.9,45.91,45.38,45.878,-0.482,-1.04,16700,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1301,"volume":1134,"transactions":9,"vwap":1360},"2026-03-05",46.61,46.115,46.36,-0.54,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1224,"percent_change":199,"volume":817,"transactions":9,"vwap":1366},"2026-03-04",46.96,46.69,46.9,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1302,"transactions":9,"vwap":1372},"2026-03-03",46.7,46.925,46.28,46.81,-0.659,-1.39,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1024,"volume":1269,"transactions":9,"vwap":1380},"2026-03-02",47.33,47.535,47.18,47.469,-0.021,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":266,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-27",47.35,47.49,47.099998,-0.31,5700,{"date":1390,"open":1391,"high":1392,"low":1152,"close":1393,"change":1394,"percent_change":681,"volume":1395,"transactions":9,"vwap":1393},"2026-02-26",47.51,47.8,47.64,0.13,26200,{"date":1397,"open":1129,"high":1398,"low":1399,"close":1391,"change":989,"percent_change":188,"volume":1068,"transactions":9,"vwap":1391},"2026-02-25",47.69,47.191,{"date":1401,"open":1402,"high":1385,"low":1402,"close":1403,"change":199,"percent_change":1187,"volume":873,"transactions":9,"vwap":1403},"2026-02-24",47.15,47.41,{"date":1405,"open":1398,"high":1406,"low":1407,"close":1128,"change":1016,"percent_change":1326,"volume":1408,"transactions":9,"vwap":1128},"2026-02-23",47.89,47.029999,14900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1412},"2026-02-20",47.57,47.82,47.417,0.22,0.46,12000,{"date":1418,"open":1398,"high":1419,"low":1131,"close":1420,"change":266,"percent_change":1387,"volume":917,"transactions":9,"vwap":1420},"2026-02-19",47.7,47.6,{"date":1422,"open":1398,"high":1423,"low":1398,"close":1424,"change":208,"percent_change":1047,"volume":1240,"transactions":9,"vwap":1424},"2026-02-18",47.975,47.75,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1145,"change":1430,"percent_change":1430,"volume":1017,"transactions":9,"vwap":1145},"2026-02-17",47.67,47.74,47.38,0,{"date":1432,"open":1154,"high":1424,"low":1154,"close":1145,"change":1313,"percent_change":903,"volume":1433,"transactions":9,"vwap":1145},"2026-02-13",13500,{"date":1435,"open":1098,"high":1436,"low":1128,"close":1154,"change":944,"percent_change":488,"volume":1302,"transactions":9,"vwap":1154},"2026-02-12",47.985,{"date":1438,"open":1439,"high":1440,"low":1427,"close":1428,"change":1141,"percent_change":144,"volume":1441,"transactions":9,"vwap":1428},"2026-02-11",47.84,47.93,10500,{"date":1443,"open":1113,"high":1444,"low":1445,"close":1424,"change":1224,"percent_change":199,"volume":1090,"transactions":9,"vwap":1424},"2026-02-10",47.88,47.661,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1394,"volume":1453,"transactions":9,"vwap":1451},"2026-02-09",47.53,47.72,47.39,47.66,0.06,20400,{"date":1455,"open":1456,"high":1398,"low":1456,"close":1420,"change":353,"percent_change":1457,"volume":1134,"transactions":9,"vwap":1420},"2026-02-06",47.12,1.34,{"date":1459,"open":1130,"high":1460,"low":1461,"close":1462,"change":105,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-05",47.29,46.8,46.97,-1.01,13000,{"date":1466,"open":1467,"high":1411,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-04",47.13,47.45,0.45,0.96,15500,{"date":1473,"open":1474,"high":1456,"low":1475,"close":1476,"change":199,"percent_change":189,"volume":1477,"transactions":9,"vwap":1476},"2026-02-03",46.73,46.58,47,26300,{"date":1479,"open":1480,"high":1179,"low":1480,"close":1372,"change":1481,"percent_change":807,"volume":1056,"transactions":9,"vwap":1372},"2026-02-02",46.39,0.23,{"date":1483,"open":1484,"high":1475,"low":1485,"close":1475,"change":725,"percent_change":208,"volume":1084,"transactions":9,"vwap":1475},"2026-01-30",46.4,46.37,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":209,"volume":1492,"transactions":9,"vwap":1490},"2026-01-29",46.53,46.172,46.5,0.159,4000,{"date":1494,"open":1484,"high":1495,"low":1496,"close":1497,"change":1141,"percent_change":144,"volume":1498,"transactions":9,"vwap":1497},"2026-01-28",46.525,46.24,46.341,8800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-27",46.42,46.51,46.326,46.351,-0.219,-0.47,12100,{"date":1509,"open":1510,"high":1178,"low":1511,"close":1512,"change":208,"percent_change":200,"volume":1181,"transactions":9,"vwap":1512},"2026-01-26",46.49,46.47,46.57,{"date":1514,"open":1502,"high":1502,"low":1515,"close":1484,"change":120,"percent_change":733,"volume":1516,"transactions":9,"vwap":1484},"2026-01-23",46.25,11500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":527,"percent_change":1522,"volume":765,"transactions":9,"vwap":1521},"2026-01-22",46.54,46.691,46.52,0.3,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":353,"percent_change":1528,"volume":856,"transactions":9,"vwap":1527},"2026-01-21",46.099998,46.539,46.38,1.38,{"date":1530,"open":1349,"high":1531,"low":1532,"close":1336,"change":125,"percent_change":1326,"volume":1533,"transactions":9,"vwap":1336},"2026-01-20",46.16,45.712,7600,{"date":1535,"open":1202,"high":1202,"low":1536,"close":1536,"change":45,"percent_change":894,"volume":1302,"transactions":9,"vwap":1536},"2026-01-16",46.33,{"date":1538,"open":1510,"high":1197,"low":1511,"close":1519,"change":1117,"percent_change":750,"volume":1539,"transactions":9,"vwap":1519},"2026-01-15",11900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":872,"volume":1547,"transactions":9,"vwap":1545},"2026-01-14",46.19,46.35,46.080002,46.34,0.193,12500,{"date":1549,"open":1550,"high":1551,"low":1544,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-13",46.23,46.43,46.147,-0.123,-0.27,46000,{"date":1557,"open":1558,"high":1371,"low":1201,"close":1184,"change":219,"percent_change":100,"volume":1559,"transactions":9,"vwap":1184},"2026-01-12",46.26,24100,{"date":1561,"open":1562,"high":1521,"low":1563,"close":1562,"change":343,"percent_change":478,"volume":1564,"transactions":9,"vwap":1562},"2026-01-09",46.41,46.3,33700,{"date":1566,"open":1567,"high":1480,"low":1567,"close":1515,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1515},"2026-01-08",45.7,0.513,1.12,27900,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":833,"transactions":9,"vwap":1575},"2026-01-07",46.29,45.661,45.737,-0.493,-1.07,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1550,"change":468,"percent_change":1103,"volume":1248,"transactions":9,"vwap":1550},"2026-01-06",46.0099983,46.265,46,{"date":1584,"open":1567,"high":1585,"low":1567,"close":1350,"change":1469,"percent_change":1586,"volume":824,"transactions":9,"vwap":1350},"2026-01-05",46.11,0.99,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":255,"percent_change":1593,"volume":1017,"transactions":9,"vwap":1592},"2026-01-02",45.33,45.572,45.062,45.46,0.64,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1554,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-31",45.251,45.34,45.17,-0.59,13400,{"date":1602,"open":1332,"high":1332,"low":1331,"close":1210,"change":770,"percent_change":1223,"volume":817,"transactions":9,"vwap":1210},"2025-12-30",{"date":1604,"open":1605,"high":1605,"low":1298,"close":1606,"change":1247,"percent_change":1089,"volume":1607,"transactions":9,"vwap":1606},"2025-12-29",45.54,45.42,30200,{"date":1609,"open":1610,"high":1214,"low":1351,"close":1611,"change":333,"percent_change":460,"volume":985,"transactions":9,"vwap":1611},"2025-12-26",45.45,45.5,{"date":1613,"open":1343,"high":1332,"low":1614,"close":1615,"change":1040,"percent_change":847,"volume":1616,"transactions":9,"vwap":1615},"2025-12-24",45.429,45.53,15300,{"date":1618,"open":1589,"high":1619,"low":1312,"close":1351,"change":832,"percent_change":37,"volume":1620,"transactions":9,"vwap":1351},"2025-12-23",45.41,32100,{"date":1622,"open":1619,"high":1615,"low":1623,"close":1343,"change":1168,"percent_change":408,"volume":1624,"transactions":9,"vwap":1343},"2025-12-22",45.29,3800,{"date":1626,"open":1627,"high":1209,"low":1627,"close":1230,"change":1628,"percent_change":1522,"volume":1025,"transactions":9,"vwap":1230},"2025-12-19",45.13,0.135,{"date":1630,"open":1227,"high":1312,"low":1631,"close":1235,"change":1632,"percent_change":1110,"volume":856,"transactions":9,"vwap":1235},"2025-12-18",45.044998,0.015,{"date":1634,"open":1635,"high":1221,"low":1636,"close":1637,"change":1110,"percent_change":71,"volume":1624,"transactions":9,"vwap":1637},"2025-12-17",45.14,45.0099983,45.049999,{"date":1639,"open":1298,"high":1214,"low":1319,"close":1640,"change":1340,"percent_change":488,"volume":1641,"transactions":9,"vwap":1640},"2025-12-16",45.02,15200,{"date":1643,"open":1216,"high":1343,"low":1267,"close":1606,"change":1644,"percent_change":208,"volume":1645,"transactions":9,"vwap":1606},"2025-12-15",0.075,8500,{"date":1647,"open":1648,"high":1648,"low":1623,"close":1649,"change":1650,"percent_change":1554,"volume":1651,"transactions":9,"vwap":1649},"2025-12-12",45.63,45.345,-0.125,4100,{"date":1653,"open":1640,"high":1343,"low":1640,"close":1208,"change":200,"percent_change":1654,"volume":1327,"transactions":9,"vwap":1208},"2025-12-11",0.82,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1169,"transactions":9,"vwap":1659},"2025-12-10",44.37,45.135,45.099998,0.65,1.46,{"date":1663,"open":1664,"high":1292,"low":1665,"close":1236,"change":144,"percent_change":1024,"volume":1666,"transactions":9,"vwap":1236},"2025-12-09",44.65,44.411,12400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":545,"percent_change":894,"volume":1672,"transactions":9,"vwap":1671},"2025-12-08",44.83,44.87,44.47,4600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1024,"percent_change":1293,"volume":771,"transactions":9,"vwap":1677},"2025-12-05",44.77,44.881,44.67,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1234,"change":960,"percent_change":564,"volume":841,"transactions":9,"vwap":1234},"2025-12-04",44.75,44.76,44.644,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1243,"change":1687,"percent_change":1133,"volume":1651,"transactions":9,"vwap":1243},"2025-12-03",44.17,44.69,0.405,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":655,"percent_change":1693,"volume":1616,"transactions":9,"vwap":1692},"2025-12-02",44.38,44.12,44.255,0.12,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1016,"volume":1700,"transactions":9,"vwap":1698},"2025-12-01",44.31,44.55,44.2,-0.266,8300,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-28",44.23,44.53,44.466,0.236,0.53,1400,{"date":1710,"open":1711,"high":1285,"low":1711,"close":1703,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1703},"2025-11-26",44.02,0.326,0.74,32800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-25",43.597,43.93,43.55,43.904,0.495,1.14,84600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1593,"volume":1269,"transactions":9,"vwap":1729},"2025-11-24",43.37,43.427,43.108,43.409,0.277,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1408,"transactions":9,"vwap":1735},"2025-11-21",42.68,43.28,43.132,0.691,1.63,{"date":1739,"open":1740,"high":1741,"low":25,"close":25,"change":1742,"percent_change":1743,"volume":1025,"transactions":9,"vwap":25},"2025-11-20",43.278,43.35,-0.437,-1.02,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-19",42.87,42.9,42.67,42.878,-0.159,-0.37,124500,{"date":1754,"open":1746,"high":1755,"low":1746,"close":1756,"change":1757,"percent_change":334,"volume":1758,"transactions":9,"vwap":1756},"2025-11-18",43.162,43.036999,-0.025,3000,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-17",43.66,42.97,43.062,-0.536,-1.23,14500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":100,"volume":1774,"transactions":9,"vwap":1772},"2025-11-14",43.44,43.73,43.43,43.598,-0.131,15100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-13",43.95,44.169,43.729,-0.476,-1.08,17500,{"date":1784,"open":1785,"high":1285,"low":1785,"close":1786,"change":1787,"percent_change":72,"volume":1516,"transactions":9,"vwap":1786},"2025-11-12",44.14,44.205,0.208,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":931,"transactions":9,"vwap":1793},"2025-11-11",43.77,44.049999,43.726,43.997,0.392,0.9,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":792,"percent_change":1469,"volume":1801,"transactions":9,"vwap":1800},"2025-11-10",43.61,43.285,43.605,25600,{"date":1803,"open":1804,"high":1805,"low":1747,"close":1805,"change":1187,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-07",43.060001,43.41,0.93,22600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-06",43.27,43.4,42.968,43.0099983,-0.293,-0.68,21300,{"date":1818,"open":1819,"high":1811,"low":1820,"close":1821,"change":1822,"percent_change":1117,"volume":1823,"transactions":9,"vwap":1821},"2025-11-05",43.17,43.12,43.303,0.086,11600,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":22,"volume":1830,"transactions":9,"vwap":1828},"2025-11-04",43.029999,43.335,43.217,-0.177,44000,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":867,"volume":1837,"transactions":9,"vwap":1835},"2025-11-03",43.57,43.15,43.394,-0.147,9900,{"date":1839,"open":1769,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":468,"volume":1844,"transactions":9,"vwap":1842},"2025-10-31",43.58,43.25,43.541,0.141,10800,{"date":1846,"open":1769,"high":1847,"low":1848,"close":1811,"change":219,"percent_change":115,"volume":1823,"transactions":9,"vwap":1811},"2025-10-30",43.78,43.39,{"date":1850,"open":1777,"high":1777,"low":1851,"close":1852,"change":1853,"percent_change":764,"volume":1142,"transactions":9,"vwap":1852},"2025-10-29",43.45,43.54,-0.5,{"date":1855,"open":1856,"high":1856,"low":1244,"close":1244,"change":944,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1244},"2025-10-28",44.41,-0.94,5400,{"date":1860,"open":1696,"high":1861,"low":1862,"close":1861,"change":478,"percent_change":399,"volume":1863,"transactions":9,"vwap":1861},"2025-10-27",44.46,44.3,23400,{"date":1865,"open":1866,"high":1862,"low":1867,"close":1867,"change":1868,"percent_change":209,"volume":1869,"transactions":9,"vwap":1867},"2025-10-24",44.27,44.11,0.151,3600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1315,"transactions":9,"vwap":1875},"2025-10-23",43.94,44.029999,43.801,43.959,0.209,0.48,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":22,"volume":1533,"transactions":9,"vwap":1883},"2025-10-22",43.89,43.98,43.696,43.75,-0.181,{"date":1886,"open":1887,"high":537,"low":1888,"close":1889,"change":1890,"percent_change":1481,"volume":1408,"transactions":9,"vwap":1889},"2025-10-21",43.83,43.79,43.931,0.101,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1887,"change":1896,"percent_change":1203,"volume":793,"transactions":9,"vwap":1887},"2025-10-20",43.59,43.91,43.48,0.439,{"date":1898,"open":1899,"high":1769,"low":1900,"close":1901,"change":1313,"percent_change":314,"volume":1315,"transactions":9,"vwap":1901},"2025-10-17",43.3,43.19,43.391,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-16",43.72,43.737,43.040001,43.131,-0.519,-1.19,24400,{"date":1912,"open":1913,"high":1872,"low":1914,"close":1915,"change":1916,"percent_change":527,"volume":1917,"transactions":9,"vwap":1915},"2025-10-15",43.69,43.577,43.65,0.061,16600,{"date":1919,"open":1813,"high":1790,"low":1813,"close":1920,"change":1921,"percent_change":1133,"volume":1922,"transactions":9,"vwap":1920},"2025-10-14",43.589,0.398,46100,{"date":1924,"open":1925,"high":1841,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":931,"transactions":9,"vwap":1926},"2025-10-13",43.02,43.191,0.306,0.71,{"date":1930,"open":1718,"high":1931,"low":1932,"close":1932,"change":1857,"percent_change":1933,"volume":985,"transactions":9,"vwap":1932},"2025-10-10",44.0040016,42.885,-2.14,{"date":1935,"open":1696,"high":1696,"low":1936,"close":1937,"change":1938,"percent_change":816,"volume":1169,"transactions":9,"vwap":1937},"2025-10-09",43.782,43.825,-0.405,{"date":1940,"open":1696,"high":1696,"low":1244,"close":1703,"change":1941,"percent_change":188,"volume":1942,"transactions":9,"vwap":1703},"2025-10-08",0.092,9300,{"date":1944,"open":1945,"high":1945,"low":1791,"close":1946,"change":1024,"percent_change":1293,"volume":873,"transactions":9,"vwap":1946},"2025-10-07",44.33,44.138,{"date":1948,"open":1945,"high":1945,"low":1949,"close":1950,"change":1951,"percent_change":1414,"volume":1952,"transactions":9,"vwap":1950},"2025-10-06",44.080002,44.178,0.098,10000,{"date":1954,"open":1873,"high":1703,"low":1873,"close":1949,"change":871,"percent_change":1877,"volume":1955,"transactions":9,"vwap":1949},"2025-10-03",3400,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1223,"volume":1962,"transactions":9,"vwap":1960},"2025-10-02",43.92,43.775,43.868,0.018,4500,{"date":1964,"open":1965,"high":1880,"low":1883,"close":1966,"change":1141,"percent_change":144,"volume":946,"transactions":9,"vwap":1966},"2025-10-01",43.86,43.85,{"date":1968,"open":1969,"high":1970,"low":1840,"close":1965,"change":1971,"percent_change":960,"volume":1416,"transactions":9,"vwap":1965},"2025-09-30",43.87,43.963,0.021,{"date":1973,"open":1881,"high":1881,"low":1974,"close":1975,"change":1976,"percent_change":555,"volume":1844,"transactions":9,"vwap":1975},"2025-09-29",43.692,43.839,-0.022,{"date":1978,"open":1979,"high":1958,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-26",43.67,43.861,0.192,0.44,32000,{"date":1985,"open":1894,"high":1894,"low":1986,"close":1987,"change":1988,"percent_change":388,"volume":1315,"transactions":9,"vwap":1987},"2025-09-25",43.625,43.669,-0.28,{"date":1990,"open":1244,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":564,"volume":1198,"transactions":9,"vwap":1993},"2025-09-24",44.042,43.9,43.949,0.049,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1992,"change":2000,"percent_change":847,"volume":873,"transactions":9,"vwap":1992},"2025-09-23",43.88,44.135,43.829,0.145,{"date":2002,"open":1790,"high":2003,"low":1719,"close":2004,"change":2005,"percent_change":2006,"volume":1952,"transactions":9,"vwap":2004},"2025-09-22",43.82,43.755,-0.085,-0.19,{"date":2008,"open":1718,"high":1718,"low":2009,"close":2010,"change":2011,"percent_change":266,"volume":2012,"transactions":9,"vwap":2010},"2025-09-19",43.7,43.84,-0.065,21400,{"date":2014,"open":1966,"high":1777,"low":2015,"close":2016,"change":2017,"percent_change":609,"volume":2018,"transactions":9,"vwap":2016},"2025-09-18",43.71,43.905,0.294,16800,{"date":2020,"open":2021,"high":1966,"low":2021,"close":2022,"change":2023,"percent_change":681,"volume":2024,"transactions":9,"vwap":2022},"2025-09-17",43.6,43.611,0.118,16100,{"date":2026,"open":2027,"high":2027,"low":1811,"close":2028,"change":1976,"percent_change":555,"volume":2029,"transactions":9,"vwap":2028},"2025-09-16",43.68,43.493,24700,{"date":2031,"open":1915,"high":1883,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":946,"transactions":9,"vwap":2033},"2025-09-15",43.508,43.515,-0.188,-0.43,{"date":2037,"open":2038,"high":2038,"low":2009,"close":2039,"change":2040,"percent_change":894,"volume":1388,"transactions":9,"vwap":2039},"2025-09-12",43.875,43.703,-0.197,{"date":2042,"open":2043,"high":1777,"low":2043,"close":1992,"change":189,"percent_change":2044,"volume":1416,"transactions":9,"vwap":1992},"2025-09-11",43.53,0.94,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":334,"percent_change":219,"volume":1294,"transactions":9,"vwap":2049},"2025-09-10",43.63,43.33,43.49,{"date":2051,"open":1852,"high":1915,"low":2052,"close":1719,"change":2053,"percent_change":1693,"volume":833,"transactions":9,"vwap":1719},"2025-09-09",43.52,0.053,{"date":2055,"open":2056,"high":2056,"low":1810,"close":2057,"change":460,"percent_change":363,"volume":1774,"transactions":9,"vwap":2057},"2025-09-08",43.56,43.497,{"date":2059,"open":1966,"high":1966,"low":1811,"close":2060,"change":2061,"percent_change":2062,"volume":1516,"transactions":9,"vwap":2060},"2025-09-05",43.567,-0.229,-0.52,{"date":2064,"open":1769,"high":2065,"low":1769,"close":2065,"change":2066,"percent_change":855,"volume":1645,"transactions":9,"vwap":2065},"2025-09-04",43.796,0.227,{"date":2068,"open":2015,"high":1790,"low":1848,"close":2069,"change":2070,"percent_change":45,"volume":1302,"transactions":9,"vwap":2069},"2025-09-03",43.569,-0.091,{"date":2072,"open":1893,"high":1761,"low":1811,"close":1761,"change":2073,"percent_change":1361,"volume":1539,"transactions":9,"vwap":1761},"2025-09-02",-0.238,{"date":2075,"open":1966,"high":1889,"low":2076,"close":2077,"change":2078,"percent_change":199,"volume":1492,"transactions":9,"vwap":2077},"2025-08-29",43.8,43.898,0.084,{"date":2080,"open":2081,"high":2081,"low":2027,"close":2082,"change":2083,"percent_change":2084,"volume":1048,"transactions":9,"vwap":2082},"2025-08-28",44.0099983,43.814,-0.073,-0.17,{"date":2086,"open":1966,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":2090,"volume":1104,"transactions":9,"vwap":2087},"2025-08-27",43.887,43.815,0.167,0.38,{"date":2092,"open":1840,"high":1904,"low":1840,"close":1904,"change":2093,"percent_change":1024,"volume":1952,"transactions":9,"vwap":1904},"2025-08-26",-0.016,{"date":2095,"open":2096,"high":2096,"low":1904,"close":2097,"change":2098,"percent_change":305,"volume":1823,"transactions":9,"vwap":2097},"2025-08-25",44.09,43.736,-0.297,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":841,"transactions":9,"vwap":2104},"2025-08-22",44.051998,44.102,44.011002,44.033001,0.693,1.6,{"date":2108,"open":1726,"high":2109,"low":2110,"close":2111,"change":832,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-21",43.502,43.23,43.34,-0.23,12700,{"date":2115,"open":1851,"high":1851,"low":2116,"close":1769,"change":725,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1769},"2025-08-20",43.345,0.18,125600,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":208,"percent_change":434,"volume":1388,"transactions":9,"vwap":2123},"2025-08-19",43.11,43.451,43.36,{"date":2125,"open":1834,"high":1810,"low":1834,"close":1900,"change":1246,"percent_change":1247,"volume":1217,"transactions":9,"vwap":1900},"2025-08-18",{"date":2127,"open":2111,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":1333,"transactions":9,"vwap":2129},"2025-08-15",43.38,43.225,-0.055,-0.13,{"date":2133,"open":1819,"high":1734,"low":1813,"close":1734,"change":2134,"percent_change":564,"volume":1302,"transactions":9,"vwap":1734},"2025-08-14",0.046,{"date":2136,"open":2137,"high":2138,"low":1813,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-13",43.049999,43.234,0.408,0.95,23000,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1294,"transactions":9,"vwap":2145},"2025-08-12",42.538,42.826,0.559,1.32,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":156,"volume":1869,"transactions":9,"vwap":2152},"2025-08-11",42.49,42.25,42.267,-0.102,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1103,"volume":2161,"transactions":9,"vwap":2159},"2025-08-08",42.31,42.41,42.3,42.369,0.293,10300,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1224,"volume":985,"transactions":9,"vwap":2166},"2025-08-07",42.21,42.0019989,42.076,0.036,{"date":2169,"open":2170,"high":2164,"low":2171,"close":2172,"change":2173,"percent_change":2131,"volume":1134,"transactions":9,"vwap":2172},"2025-08-06",42.080002,42.0099983,42.040001,-0.054,{"date":2175,"open":2176,"high":2151,"low":2177,"close":2178,"change":2179,"percent_change":527,"volume":833,"transactions":9,"vwap":2178},"2025-08-05",42.15,41.89,42.094002,0.057,{"date":2181,"open":2182,"high":2172,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":785,"transactions":9,"vwap":2184},"2025-08-04",41.87,41.84,42.036999,0.407,0.98,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":1780,"percent_change":2192,"volume":1181,"transactions":9,"vwap":2191},"2025-08-01",41.94,41.53,41.63,-1.13,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":785,"transactions":9,"vwap":2197},"2025-07-31",42.5,42.56,42.106,-0.422,-0.99,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":937,"transactions":9,"vwap":2204},"2025-07-30",42.94,42.43,42.528,-0.412,-0.96,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2202,"change":2211,"percent_change":144,"volume":848,"transactions":9,"vwap":2202},"2025-07-29",43.09,42.896,-0.007,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":582,"volume":1758,"transactions":9,"vwap":2216},"2025-07-28",43.24,42.92,42.947,-0.167,{"date":2219,"open":2137,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":313,"volume":2223,"transactions":9,"vwap":2220},"2025-07-25",43.114,42.95,0.132,5500,{"date":2225,"open":2226,"high":1819,"low":2227,"close":2227,"change":2217,"percent_change":582,"volume":1533,"transactions":9,"vwap":2227},"2025-07-24",43.099998,42.982,{"date":2229,"open":1925,"high":2230,"low":1762,"close":2231,"change":2232,"percent_change":872,"volume":1498,"transactions":9,"vwap":2231},"2025-07-23",43.2,43.149,0.179,{"date":2234,"open":2235,"high":2236,"low":2235,"close":1762,"change":189,"percent_change":1470,"volume":2237,"transactions":9,"vwap":1762},"2025-07-22",42.69,42.98,11700,{"date":2239,"open":2240,"high":2241,"low":2196,"close":2196,"change":2242,"percent_change":2112,"volume":1498,"transactions":9,"vwap":2196},"2025-07-21",42.77,42.829,-0.096,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":1346,"percent_change":832,"volume":1025,"transactions":9,"vwap":2247},"2025-07-18",42.86,42.604,42.656,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":1224,"volume":2254,"transactions":9,"vwap":2252},"2025-07-17",42.52,42.729,42.7,0.037,11200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2090,"volume":946,"transactions":9,"vwap":2260},"2025-07-16",42.63,42.697,42.36,42.663,0.163,{"date":2263,"open":2215,"high":2215,"low":2195,"close":2195,"change":2264,"percent_change":1301,"volume":1547,"transactions":9,"vwap":2195},"2025-07-15",-0.494,{"date":2266,"open":1746,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":1040,"volume":953,"transactions":9,"vwap":2267},"2025-07-14",42.994,42.83,0.065,{"date":2271,"open":1826,"high":1826,"low":2268,"close":2272,"change":2273,"percent_change":149,"volume":793,"transactions":9,"vwap":2272},"2025-07-11",42.929,-0.151,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":903,"volume":1327,"transactions":9,"vwap":2279},"2025-07-10",43.07,43.203,43.055,43.080002,0.235,{"date":2282,"open":2283,"high":1747,"low":2284,"close":2285,"change":1109,"percent_change":1110,"volume":2286,"transactions":9,"vwap":2285},"2025-07-09",42.89,42.795,42.845,12200,{"date":2288,"open":2289,"high":2290,"low":2257,"close":2291,"change":2292,"percent_change":1481,"volume":841,"transactions":9,"vwap":2291},"2025-07-08",42.85,42.91,42.831,0.097,{"date":2294,"open":2226,"high":2226,"low":2295,"close":2296,"change":2297,"percent_change":816,"volume":2298,"transactions":9,"vwap":2296},"2025-07-07",42.558,42.734,-0.396,2900,{"date":2300,"open":2301,"high":2302,"low":2121,"close":2303,"change":1414,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-03",43.18,43.183,43.13,0.51,6100,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2290,"change":333,"percent_change":460,"volume":2161,"transactions":9,"vwap":2290},"2025-07-02",43,42.751,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2202,"change":1187,"percent_change":2044,"volume":833,"transactions":9,"vwap":2202},"2025-07-01",42.51,42.996,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":208,"percent_change":1187,"volume":2286,"transactions":9,"vwap":2318},"2025-06-30",42.55,42.374,42.54,{"date":2320,"open":2259,"high":2150,"low":2321,"close":2322,"change":2280,"percent_change":256,"volume":1248,"transactions":9,"vwap":2322},"2025-06-27",42.24,42.37,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2078,"percent_change":1117,"volume":2328,"transactions":9,"vwap":2327},"2025-06-26",42.02,42.18,42.135,36100,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1325,"volume":2305,"transactions":9,"vwap":2333},"2025-06-25",42.38,42.049999,42.050999,-0.239,{"date":2336,"open":2321,"high":2322,"low":2164,"close":2337,"change":2117,"percent_change":750,"volume":873,"transactions":9,"vwap":2337},"2025-06-24",42.29,{"date":2339,"open":2177,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":2343,"volume":785,"transactions":9,"vwap":2340},"2025-06-23",42.11,41.677,0.278,0.66,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":989,"percent_change":936,"volume":848,"transactions":9,"vwap":2348},"2025-06-20",41.99,41.763,41.832,{"date":2350,"open":2351,"high":2182,"low":2352,"close":2352,"change":2353,"percent_change":1430,"volume":2354,"transactions":9,"vwap":2352},"2025-06-18",41.82,41.732,0.002,9500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-17",41.92,42.044998,41.68,41.73,-0.364,-0.86,10600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2178,"change":2369,"percent_change":1928,"volume":817,"transactions":9,"vwap":2178},"2025-06-16",42.09,42.19,42.029999,0.297,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":894,"percent_change":1577,"volume":2375,"transactions":9,"vwap":2374},"2025-06-13",42.14,42.179,41.797,2400,{"date":2377,"open":2378,"high":2151,"low":2378,"close":2379,"change":2269,"percent_change":1040,"volume":2380,"transactions":9,"vwap":2379},"2025-06-12",42.13,42.247,1800,{"date":2382,"open":2158,"high":2158,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":946,"transactions":9,"vwap":2384},"2025-06-11",42.07,42.182,-0.048,-0.11,{"date":2388,"open":2170,"high":2389,"low":2170,"close":2390,"change":2391,"percent_change":1982,"volume":800,"transactions":9,"vwap":2390},"2025-06-10",42.27,42.23,0.184,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1313,"volume":758,"transactions":9,"vwap":2397},"2025-06-09",42.099998,42.202,41.835,42.046001,0.107,{"date":2400,"open":2351,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":2404,"volume":1315,"transactions":9,"vwap":2401},"2025-06-06",41.939,41.78,0.447,1.08,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2408,"change":832,"percent_change":156,"volume":1952,"transactions":9,"vwap":2408},"2025-06-05",41.74,41.492,{"date":2410,"open":2189,"high":2189,"low":2411,"close":2411,"change":2412,"percent_change":1506,"volume":1333,"transactions":9,"vwap":2411},"2025-06-04",41.592,-0.198,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":2417,"percent_change":1593,"volume":1175,"transactions":9,"vwap":2416},"2025-06-03",41.55,41.79,0.264,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":460,"volume":873,"transactions":9,"vwap":2423},"2025-06-02",41.5,41.553,41.29,41.526,-0.031,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":199,"volume":1175,"transactions":9,"vwap":2430},"2025-05-30",41.46,41.56,41.302,41.557,0.077,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":2437,"percent_change":1660,"volume":1181,"transactions":9,"vwap":2435},"2025-05-29",41.41,41.48,41.262,0.268,{"date":2439,"open":2428,"high":2440,"low":2441,"close":2441,"change":1554,"percent_change":2442,"volume":1090,"transactions":9,"vwap":2441},"2025-05-28",41.565,41.212,-0.65,{"date":2444,"open":2445,"high":2190,"low":145,"close":2446,"change":2447,"percent_change":1737,"volume":1281,"transactions":9,"vwap":2446},"2025-05-27",41.36,41.482,0.666,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2173,"percent_change":2131,"volume":1766,"transactions":9,"vwap":2452},"2025-05-23",40.53,40.92,40.816,{"date":2454,"open":622,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":80,"volume":2458,"transactions":9,"vwap":2456},"2025-05-22",41.13,40.87,-0.324,12300,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2363,"transactions":9,"vwap":2463},"2025-05-21",41.93,41.18,41.194,-0.776,-1.85,{"date":2467,"open":2468,"high":2469,"low":2177,"close":2468,"change":2470,"percent_change":1211,"volume":2471,"transactions":9,"vwap":2468},"2025-05-20",41.97,42.064999,0.003,10700,{"date":2473,"open":2359,"high":2474,"low":2475,"close":2476,"change":1916,"percent_change":1040,"volume":2477,"transactions":9,"vwap":2476},"2025-05-19",41.98,41.65,41.967,69500,{"date":2479,"open":2420,"high":2480,"low":2420,"close":2480,"change":2481,"percent_change":87,"volume":1288,"transactions":9,"vwap":2480},"2025-05-16",41.906,0.378,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":2488,"volume":1248,"transactions":9,"vwap":2485},"2025-05-15",41.22,41.528,41.14,0.341,0.83,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":952,"volume":1645,"transactions":9,"vwap":2494},"2025-05-14",41.26,41.276,41.17,41.187,-0.182,{"date":2497,"open":2498,"high":2190,"low":2445,"close":2499,"change":2424,"percent_change":460,"volume":2012,"transactions":9,"vwap":2499},"2025-05-13",41.51,41.369,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":1062,"transactions":9,"vwap":2504},"2025-05-12",41.436,41.24,41.4,0.884,2.18,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":199,"volume":1048,"transactions":9,"vwap":2512},"2025-05-09",40.565,40.62,40.46,40.516,0.076,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-08",40.56,40.84,40.412,40.44,0.238,0.59,15800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1314,"volume":1062,"transactions":9,"vwap":2528},"2025-05-07",40.11,40.34,40.060001,40.202,0.231,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":1751,"volume":1090,"transactions":9,"vwap":2535},"2025-05-06",39.97,40.16,39.878,39.971,-0.149,{"date":2538,"open":2539,"high":2540,"low":2532,"close":2541,"change":1554,"percent_change":305,"volume":1281,"transactions":9,"vwap":2541},"2025-05-05",40.049999,40.3,40.12,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1103,"percent_change":2548,"volume":2113,"transactions":9,"vwap":2547},"2025-05-02",40.23,40.393,40.07,40.39,1.76,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":156,"percent_change":1016,"volume":1294,"transactions":9,"vwap":2553},"2025-05-01",39.94,40.099998,39.69,{"date":2555,"open":2556,"high":2557,"low":176,"close":2557,"change":555,"percent_change":2131,"volume":771,"transactions":9,"vwap":2557},"2025-04-30",39.65,39.93,{"date":2559,"open":2560,"high":2561,"low":2553,"close":2562,"change":2563,"percent_change":1168,"volume":2564,"transactions":9,"vwap":2562},"2025-04-29",39.78,40.105,39.98,0.111,99800,{"date":2566,"open":2567,"high":2568,"low":2556,"close":2569,"change":2570,"percent_change":750,"volume":1161,"transactions":9,"vwap":2569},"2025-04-28",39.76,39.96,39.869,0.169,{"date":180,"open":2572,"high":2573,"low":2574,"close":2575,"change":1452,"percent_change":1040,"volume":2576,"transactions":9,"vwap":2575},39.64,39.705,39.402,39.7,9200]