[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THRO":3,"homepage-market-summary":30,"stock-historical-THRO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THRO","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},"iShares U.S. Thematic Rotation Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4859,0.217556,"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},44.77,44.71,44.79,44.544,44.92,-0.15,-0.33,942632.24258,45.035,34.945,1241711.6053274223,97.4,3631,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,133,138,142,147],{"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":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},31.31,1439024,525243712.937183,41.01,"2025-04-25",[183,186,195,205,216,227,238,248,258,269,277,286,295,305,316,327,338,349,359,367,377,386,394,403,413,421,429,436,447,458,467,476,483,492,501,508,516,523,533,541,550,557,563,569,576,582,589,599,608,618,629,638,647,655,664,672,683,692,702,711,720,728,738,745,754,760,767,774,781,788,794,802,808,812,819,826,833,839,845,850,857,860,866,871,877,884,891,898,903,909,914,922,927,932,939,944,947,955,960,965,971,977,984,990,995,1003,1009,1016,1024,1032,1039,1048,1055,1062,1068,1075,1083,1092,1099,1106,1113,1120,1127,1133,1141,1148,1157,1165,1173,1181,1187,1195,1203,1209,1217,1226,1233,1240,1248,1254,1261,1270,1277,1286,1291,1297,1304,1313,1320,1327,1334,1342,1349,1354,1361,1367,1373,1380,1386,1392,1397,1405,1412,1416,1423,1430,1437,1445,1453,1461,1468,1474,1482,1488,1495,1500,1505,1511,1518,1522,1527,1532,1539,1545,1550,1557,1562,1570,1575,1582,1587,1593,1599,1604,1608,1613,1618,1621,1625,1630,1636,1640,1645,1648,1651,1656,1660,1665,1669,1673,1678,1682,1688,1693,1698,1703,1707,1713,1719,1726,1732,1739,1745,1750,1754,1760,1763,1768,1776,1781,1787,1791,1795,1798,1801,1807,1810,1815,1819,1823,1827,1832,1836,1841,1848,1854,1859,1864,1870,1877,1881,1885,1889,1892,1896,1900,1904,1908,1911,1917,1921,1925,1929,1935,1938,1943,1949,1952,1955,1959,1965,1968,1973,1979,1985,1988,1993,2001,2006,2010,2016,2021,2025,2031,2038,2043,2048,2053,2059,2064,2069,2074,2079,2083,2088,2094,2099,2105,2112,2116,2121,2127,2133,2137,2143,2148,2153,2159,2163,2169,2174,2181,2186,2192,2199,2203,2206,2210,2215,2220,2226,2231,2239,2246,2253,2260,2268,2275,2282,2289,2293,2299,2304,2311,2317,2323,2327,2330,2335,2340,2345,2350,2356,2363,2369,2376,2383,2389,2394,2399,2403,2408,2414,2419,2427,2433,2440,2447,2454,2458,2464,2470,2476,2482,2489],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3410,44.7188,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",44.88,44.82,0.23,0.51,438785.719938,3025,44.9581,{"date":196,"open":197,"high":17,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",44.44,44.42,44.69,0.26,0.59,563648.586786,3215,44.6427,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",44.47,44.595,44.29,44.43,0.31,0.7,714203.554715,3791,44.4317,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",44.09,44.195,43.7801,44.12,0.14,0.32,13005373.453874,5246,44.1148,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",44.16,44.3859,43.96,43.98,-0.07,-0.16,949877.643197,4228,44.2299,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",44.21,43.94,44.05,-0.09,-0.2,1321917.256631,4804,44.0323,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":116,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",44.34,44.37,44.04,44.14,-0.72,659761.465594,3993,44.2174,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",44.38,44.525,44.215,44.46,0.18,0.41,553300.180987,3610,44.4097,{"date":270,"open":271,"high":272,"low":252,"close":273,"change":233,"percent_change":234,"volume":274,"transactions":275,"vwap":276},"2026-09-24",44.11,44.365,44.28,952949.227132,5070,44.2324,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":157,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",44.6,44.245,44.35,-0.54,721736.9634,4497,44.3728,{"date":287,"open":288,"high":289,"low":290,"close":288,"change":291,"percent_change":145,"volume":292,"transactions":293,"vwap":294},"2026-09-22",44.59,44.6664,44.495,-0.01,2201641.007525,7184,44.5847,{"date":296,"open":297,"high":298,"low":299,"close":279,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",44.23,44.685,44.2,0.67,1.53,316092.228992,2540,44.4952,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",43.92,43.945,43.665,43.93,0.09,0.21,491802.662665,3085,43.8049,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",43.81,43.875,43.6492,43.84,0.56,1.29,442493.457163,3227,43.7884,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",43.6,43.675,43.01,43.28,-0.17,-0.39,494028.183016,3343,43.4367,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",43.51,43.56,43.33,43.45,-0.18,-0.41,361963.342247,2746,43.4188,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":53,"volume":356,"transactions":357,"vwap":358},"2026-09-14",43.53,43.805,43.47,43.63,-0.29,702584.987898,2900,43.6588,{"date":360,"open":307,"high":361,"low":362,"close":307,"change":265,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",44.025,43.86,0.94,406586.757947,2888,43.9665,{"date":368,"open":369,"high":370,"low":371,"close":340,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",43.52,43.6201,43.425,-0.28,-0.64,430071.211401,3092,43.534,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":333,"percent_change":334,"volume":383,"transactions":384,"vwap":385},"2026-09-09",43.87,43.9,43.69,43.79,396026.319947,2929,43.8221,{"date":387,"open":388,"high":389,"low":380,"close":231,"change":121,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",44.1,44.123,-0.27,463997.350334,2990,43.9987,{"date":395,"open":396,"high":280,"low":397,"close":398,"change":399,"percent_change":116,"volume":400,"transactions":401,"vwap":402},"2026-09-04",44.19,43.995,44.08,-0.14,424783.647202,3812,44.0802,{"date":404,"open":405,"high":273,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",43.91,43.88,44.22,0.49,1.12,483298.585376,4198,44.1633,{"date":414,"open":329,"high":415,"low":416,"close":417,"change":264,"percent_change":265,"volume":418,"transactions":419,"vwap":420},"2026-09-02",43.78,43.54,43.73,566752.913715,4356,43.7075,{"date":422,"open":423,"high":424,"low":425,"close":423,"change":355,"percent_change":53,"volume":426,"transactions":427,"vwap":428},"2026-09-01",43.55,43.74,43.4201,509767.415427,4913,43.5734,{"date":430,"open":431,"high":380,"low":432,"close":321,"change":291,"percent_change":145,"volume":433,"transactions":434,"vwap":435},"2026-08-31",43.77,43.6751,520691.022395,4601,43.7619,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",43.97,44.1899,43.785,43.85,-0.1,-0.23,548642.007264,5337,43.9163,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",43.72,43.99,43.67,43.95,0.39,0.9,607863.41004,4651,43.8618,{"date":459,"open":353,"high":460,"low":461,"close":341,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",43.645,43.445,0.01,0.02,421118.577966,3537,43.5447,{"date":468,"open":469,"high":469,"low":470,"close":423,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",43.62,43.385,0.12,0.28,389963.56332,3803,43.5102,{"date":477,"open":416,"high":423,"low":478,"close":479,"change":344,"percent_change":345,"volume":480,"transactions":481,"vwap":482},"2026-08-24",43.3151,43.43,436665.728511,4168,43.4514,{"date":484,"open":381,"high":417,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",43.505,43.61,0.13,0.3,490974.654125,3786,43.6115,{"date":493,"open":449,"high":494,"low":461,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",43.795,43.48,-0.43,-0.98,624685.350932,4385,43.5897,{"date":502,"open":271,"high":503,"low":504,"close":405,"change":233,"percent_change":234,"volume":505,"transactions":506,"vwap":507},"2026-08-19",44.1294,43.865,652530.16706,4577,43.9641,{"date":509,"open":450,"high":510,"low":511,"close":232,"change":23,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",44.085,43.8904,-0.74,598864.786721,4543,43.9714,{"date":517,"open":197,"high":518,"low":519,"close":519,"change":520,"percent_change":344,"volume":521,"transactions":522,"vwap":268},"2026-08-17",44.5098,44.31,-0.08,434816.16933,3444,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":233,"volume":530,"transactions":531,"vwap":532},"2026-08-14",44.49,44.5592,44.315,44.39,-0.03,534049.35107,4593,44.3834,{"date":534,"open":209,"high":535,"low":209,"close":198,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",44.58,0.17,0.38,758462.452035,4611,44.4616,{"date":542,"open":281,"high":281,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",44.185,44.25,0.25,0.57,418624.071416,5416,44.2704,{"date":551,"open":281,"high":281,"low":310,"close":552,"change":162,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",44,-0.56,760225.24955,5403,44.0918,{"date":558,"open":240,"high":528,"low":396,"close":544,"change":559,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",0,628162.024914,4284,44.2678,{"date":564,"open":253,"high":565,"low":232,"close":544,"change":200,"percent_change":201,"volume":566,"transactions":567,"vwap":568},"2026-08-07",44.275,539610.253494,4733,44.1792,{"date":570,"open":231,"high":571,"low":307,"close":450,"change":463,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",44.2099,0.05,646275.279723,5089,44.0136,{"date":577,"open":251,"high":210,"low":438,"close":438,"change":578,"percent_change":496,"volume":579,"transactions":580,"vwap":581},"2026-08-05",-0.19,599820.362811,5481,44.1888,{"date":583,"open":495,"high":584,"low":495,"close":229,"change":363,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",44.295,2.17,675797.00186,4532,44.0509,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",42.7,43.285,43.22,0.61,1.43,520491.757306,3650,43.1441,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":537,"percent_change":454,"volume":605,"transactions":606,"vwap":607},"2026-07-31",42.53,42.74,42.075,42.61,528069.77316,4236,42.5062,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":174,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",41.76,42.29,41.73,42.23,2.43,549420.928352,3398,42.1322,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",41.94,42.07,41.22,41.23,-0.8,-1.9,584639.062221,3366,41.6067,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":243,"percent_change":46,"volume":635,"transactions":636,"vwap":637},"2026-07-28",42.02,42.15,41.735,42.03,438226.188207,3009,42.0033,{"date":639,"open":640,"high":601,"low":641,"close":642,"change":643,"percent_change":121,"volume":644,"transactions":645,"vwap":646},"2026-07-27",42.49,41.89,42.12,-0.05,394274.082936,2706,42.0792,{"date":648,"open":613,"high":649,"low":603,"close":650,"change":651,"percent_change":399,"volume":652,"transactions":653,"vwap":654},"2026-07-24",42.48,42.17,-0.06,564197.450095,2933,42.2392,{"date":656,"open":657,"high":658,"low":621,"close":613,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",42.28,42.51,-0.52,-1.22,472637.607744,2663,42.2261,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":291,"percent_change":145,"volume":669,"transactions":670,"vwap":671},"2026-07-22",42.63,42.9355,42.75,421315.948045,2618,42.8175,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",42.57,42.8197,42.44,42.76,0.54,1.28,448840.680112,2670,42.7235,{"date":684,"open":601,"high":685,"low":686,"close":687,"change":688,"percent_change":243,"volume":689,"transactions":690,"vwap":691},"2026-07-20",42.66,42.2,42.22,-0.04,862644.13635,5459,42.3987,{"date":693,"open":694,"high":695,"low":634,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",42.11,42.55,42.26,-0.37,-0.87,643522.145228,3545,42.4061,{"date":703,"open":704,"high":705,"low":706,"close":666,"change":106,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",42.97,42.986,42.485,-1.11,538064.072697,3224,42.7765,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":572,"percent_change":471,"volume":717,"transactions":718,"vwap":719},"2026-07-15",43.16,43.21,42.815,43.11,575636.79227,3606,43.0359,{"date":721,"open":331,"high":722,"low":723,"close":724,"change":312,"percent_change":408,"volume":725,"transactions":726,"vwap":727},"2026-07-14",43.135,42.86,43.06,712698.34008,3594,43.0413,{"date":729,"open":331,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",43.115,42.78,42.85,-0.38,-0.88,675116.122154,3750,42.9237,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":312,"percent_change":408,"volume":744,"transactions":9,"vwap":743},"2026-07-10",42.98,43.24,42.8,43.23,556800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",42.84,43.080002,42.71,43.02,0.35,0.82,899200,{"date":755,"open":756,"high":757,"low":657,"close":758,"change":291,"percent_change":145,"volume":759,"transactions":9,"vwap":758},"2026-07-08",42.47,42.705,42.67,804800,{"date":761,"open":677,"high":762,"low":763,"close":764,"change":372,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-07",42.82,42.445,42.68,-0.65,700200,{"date":768,"open":769,"high":770,"low":715,"close":771,"change":223,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-06",42.87,43.040001,42.96,0.75,474500,{"date":775,"open":723,"high":716,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",42.33,42.64,-0.11,-0.26,472700,{"date":782,"open":783,"high":784,"low":666,"close":668,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":668},"2026-07-01",42.81,42.985,-0.36,-0.84,742200,{"date":789,"open":790,"high":791,"low":758,"close":716,"change":408,"percent_change":792,"volume":793,"transactions":9,"vwap":716},"2026-06-30",42.69,43.2,1.15,802900,{"date":795,"open":796,"high":685,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",42.32,41.98,42.62,0.68,1.62,581600,{"date":803,"open":797,"high":804,"low":805,"close":620,"change":150,"percent_change":806,"volume":807,"transactions":9,"vwap":620},"2026-06-26",42.37,41.81,-0.83,822600,{"date":809,"open":758,"high":764,"low":810,"close":611,"change":72,"percent_change":536,"volume":811,"transactions":9,"vwap":611},"2026-06-25",41.985,1042200,{"date":813,"open":814,"high":815,"low":816,"close":687,"change":333,"percent_change":817,"volume":818,"transactions":9,"vwap":687},"2026-06-24",42.39,42.689,42.049999,-0.4,1111700,{"date":820,"open":796,"high":821,"low":822,"close":814,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-06-23",42.725,42.27,-0.68,-1.58,1278500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":234,"percent_change":697,"volume":832,"transactions":9,"vwap":831},"2026-06-22",43.32,43.41,43.0050011,43.07,799900,{"date":834,"open":835,"high":835,"low":836,"close":743,"change":837,"percent_change":174,"volume":838,"transactions":9,"vwap":743},"2026-06-18",43.37,43.049999,0.43,1070300,{"date":840,"open":841,"high":842,"low":821,"close":742,"change":345,"percent_change":843,"volume":844,"transactions":9,"vwap":742},"2026-06-17",43.38,43.42,-0.95,1394300,{"date":846,"open":847,"high":329,"low":848,"close":714,"change":101,"percent_change":167,"volume":849,"transactions":9,"vwap":714},"2026-06-16",43.5,43.205,1570600,{"date":851,"open":852,"high":853,"low":854,"close":340,"change":752,"percent_change":855,"volume":856,"transactions":9,"vwap":340},"2026-06-15",43.35,43.595,43.34,1.92,1164500,{"date":858,"open":674,"high":769,"low":822,"close":790,"change":190,"percent_change":678,"volume":859,"transactions":9,"vwap":790},"2026-06-12",2618000,{"date":861,"open":610,"high":674,"low":862,"close":863,"change":363,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-11",41.52,42.46,2.26,2229600,{"date":867,"open":631,"high":868,"low":862,"close":862,"change":512,"percent_change":869,"volume":870,"transactions":9,"vwap":862},"2026-06-10",42.35,-1.75,3621600,{"date":872,"open":602,"high":873,"low":874,"close":696,"change":244,"percent_change":875,"volume":876,"transactions":9,"vwap":696},"2026-06-09",42.94,41.29,-0.47,1828300,{"date":878,"open":879,"high":715,"low":880,"close":863,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":863},"2026-06-08",42.6,42.36,0.27,0.64,1412100,{"date":885,"open":791,"high":743,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",42.095001,42.19,-1.38,-3.17,1777000,{"date":892,"open":791,"high":893,"low":894,"close":895,"change":896,"percent_change":190,"volume":897,"transactions":9,"vwap":895},"2026-06-04",43.695,43.17,43.57,0.1,2450100,{"date":899,"open":354,"high":424,"low":900,"close":353,"change":157,"percent_change":901,"volume":902,"transactions":9,"vwap":353},"2026-06-03",43.375,-0.55,1695200,{"date":904,"open":416,"high":905,"low":906,"close":907,"change":264,"percent_change":265,"volume":908,"transactions":9,"vwap":907},"2026-06-02",43.76,43.455,43.71,1437500,{"date":910,"open":911,"high":912,"low":852,"close":351,"change":311,"percent_change":312,"volume":913,"transactions":9,"vwap":351},"2026-06-01",43.36,43.66,2281500,{"date":915,"open":916,"high":329,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",43.39,43.31,43.44,0.16,0.37,6621700,{"date":923,"open":770,"high":342,"low":924,"close":332,"change":190,"percent_change":925,"volume":926,"transactions":9,"vwap":332},"2026-05-28",42.955,0.53,50112000,{"date":928,"open":929,"high":929,"low":930,"close":836,"change":651,"percent_change":399,"volume":931,"transactions":9,"vwap":836},"2026-05-27",43.15,42.869,618600,{"date":933,"open":873,"high":934,"low":935,"close":716,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":716},"2026-05-26",43.18,42.91,0.42,0.98,515800,{"date":940,"open":668,"high":941,"low":798,"close":790,"change":222,"percent_change":942,"volume":943,"transactions":9,"vwap":790},"2026-05-22",42.89,0.33,606400,{"date":945,"open":822,"high":764,"low":650,"close":695,"change":222,"percent_change":942,"volume":946,"transactions":9,"vwap":695},"2026-05-21",1216400,{"date":948,"open":949,"high":763,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-20",42.09,41.975,42.41,0.52,1.24,796600,{"date":956,"open":620,"high":650,"low":957,"close":641,"change":116,"percent_change":958,"volume":959,"transactions":9,"vwap":641},"2026-05-19",41.72,-0.76,673300,{"date":961,"open":951,"high":676,"low":962,"close":963,"change":121,"percent_change":372,"volume":964,"transactions":9,"vwap":963},"2026-05-18",41.905,42.21,697900,{"date":966,"open":756,"high":967,"low":968,"close":776,"change":659,"percent_change":969,"volume":970,"transactions":9,"vwap":776},"2026-05-15",42.585,42.225,-1.21,558600,{"date":972,"open":973,"high":974,"low":973,"close":732,"change":881,"percent_change":975,"volume":976,"transactions":9,"vwap":732},"2026-05-14",42.65,42.95,0.63,607500,{"date":978,"open":814,"high":979,"low":980,"close":981,"change":942,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-13",42.686,42.14,42.58,0.78,755400,{"date":985,"open":822,"high":611,"low":986,"close":987,"change":578,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-12",41.765,42.25,-0.45,720800,{"date":991,"open":868,"high":992,"low":993,"close":676,"change":487,"percent_change":211,"volume":994,"transactions":9,"vwap":676},"2026-05-11",42.54,42.3,1504900,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-08",41.99,42.338,42.31,0.58,1.39,598200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":612,"change":578,"percent_change":988,"volume":1008,"transactions":9,"vwap":612},"2026-05-07",41.95,42.040001,41.605,803100,{"date":1010,"open":1011,"high":1005,"low":1012,"close":1013,"change":594,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-06",41.59,41.57,41.92,1.48,851200,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-05",41.029999,41.36,41.31,0.6,1.47,598900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":399,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-04",40.85,40.975,40.555,40.71,-0.34,754900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1026,"change":264,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1026},"2026-05-01",40.82,41.12,40.795,0.44,678600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-30",40.53,40.73,40.18,40.67,0.34,0.84,643600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":896,"percent_change":545,"volume":1054,"transactions":9,"vwap":1053},"2026-04-29",40.28,40.38,40.15,40.33,1712400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1057,"change":162,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-28",40.23,40.275,40.040001,-0.62,742000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":222,"percent_change":751,"volume":1067,"transactions":9,"vwap":1065},"2026-04-27",40.29,40.48,40.233,691000,{"date":1069,"open":1043,"high":1070,"low":1071,"close":1072,"change":1037,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-24",40.355,40.02,40.34,1.1,709900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":244,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-23",40,40.16,39.56,39.9,-0.5,742500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-22",39.91,40.115,39.83,40.099998,0.48,1.21,707900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":38,"percent_change":901,"volume":1098,"transactions":9,"vwap":1097},"2026-04-21",39.97,40.029999,39.525,39.62,957500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":234,"percent_change":817,"volume":1105,"transactions":9,"vwap":1104},"2026-04-20",39.92,39.95,39.7,39.84,764600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1077,"change":952,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1077},"2026-04-17",39.81,40.13,39.75,1.32,741700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":72,"percent_change":264,"volume":1119,"transactions":9,"vwap":1118},"2026-04-16",39.46,39.54,39.28,39.48,1355600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":545,"percent_change":882,"volume":1126,"transactions":9,"vwap":1125},"2026-04-15",39.2,39.44,39.099998,39.41,773300,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":408,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",38.77,39.16,1.27,842900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":920,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-13",38.19,38.69,38.13,38.67,0.97,897600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":651,"percent_change":234,"volume":1147,"transactions":9,"vwap":1146},"2026-04-10",38.45,38.505,38.275,38.3,920600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-09",37.96,38.4,37.935,38.36,0.36,0.95,912300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-08",38.049999,37.715,38,1.07,2.9,1438400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-07",36.79,36.93,36.42,0.03,0.08,1541600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":678,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",36.75,36.94,36.7,36.9,0.2,878500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1177,"change":572,"percent_change":222,"volume":1186,"transactions":9,"vwap":1177},"2026-04-02",36.099998,36.815,36.029999,1176600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":837,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-01",36.51,36.855,36.492,36.65,1.19,1121400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":409,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-31",35.54,36.27,35.465,36.22,3.19,1273000,{"date":1204,"open":1205,"high":1206,"low":26,"close":1207,"change":390,"percent_change":958,"volume":1208,"transactions":9,"vwap":1207},"2026-03-30",35.69,35.7,35.099998,1384300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-27",35.86,35.31,35.37,-0.61,-1.7,1125400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-26",36.46,36.575,35.96,35.98,-0.75,-2.04,981900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":264,"percent_change":408,"volume":1232,"transactions":9,"vwap":1231},"2026-03-25",36.84,36.92,36.59,36.73,1068500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":399,"percent_change":733,"volume":1239,"transactions":9,"vwap":1238},"2026-03-24",36.45,36.765,36.36,36.55,1333800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":751,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",36.88,37.12,36.61,36.69,0.96,1481900,{"date":1249,"open":1228,"high":1228,"low":1250,"close":1251,"change":901,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-20",36.15,36.34,-1.49,1828700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":520,"percent_change":38,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",36.66,37.060001,36.57,36.89,1396000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",37.36,37.45,36.963,36.97,-0.51,-1.36,1021000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":896,"percent_change":881,"volume":1276,"transactions":9,"vwap":1275},"2026-03-17",37.53,37.64,37.4,37.48,1600800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-16",37.35,37.55,37.28,37.38,0.4,1.08,1913300,{"date":1287,"open":1282,"high":1280,"low":1168,"close":1288,"change":38,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-13",36.98,-0.59,2101300,{"date":1292,"open":1275,"high":1275,"low":1293,"close":1294,"change":1289,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-12",37.165,37.2,-1.56,5206700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":529,"percent_change":520,"volume":1303,"transactions":9,"vwap":1302},"2026-03-11",37.85,38.0099983,37.625,37.79,844300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-10",37.77,38.18,37.68,37.82,0.04,0.11,2000900,{"date":1314,"open":1257,"high":1315,"low":1316,"close":1317,"change":920,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-09",37.87,36.83,37.78,0.99,3832400,{"date":1321,"open":1264,"high":1308,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-06",37.32,37.41,-0.53,-1.4,1688800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":46,"percent_change":901,"volume":1333,"transactions":9,"vwap":1332},"2026-03-05",37.99,38.139,37.595,37.94,1858700,{"date":1335,"open":1150,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-04",38.265,37.825,38.15,0.29,0.77,868300,{"date":1343,"open":1280,"high":1344,"low":1345,"close":1346,"change":1030,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-03",37.985,37.27,37.86,-0.89,1854200,{"date":1350,"open":1306,"high":1351,"low":1306,"close":1352,"change":145,"percent_change":643,"volume":1353,"transactions":9,"vwap":1352},"2026-03-02",38.32,38.2,1635900,{"date":1355,"open":1161,"high":1356,"low":1357,"close":1358,"change":234,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-27",38.24,37.97,38.22,-0.42,653100,{"date":1362,"open":1136,"high":1136,"low":1363,"close":1364,"change":101,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-26",38.060001,38.38,-0.78,775000,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":751,"percent_change":88,"volume":1372,"transactions":9,"vwap":1371},"2026-02-25",38.5,38.705,38.68,681800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":211,"percent_change":752,"volume":1379,"transactions":9,"vwap":1378},"2026-02-24",38.02,38.37,37.88,38.33,827800,{"date":1381,"open":1151,"high":1369,"low":1382,"close":1375,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1375},"2026-02-23",37.93,-0.46,-1.2,994300,{"date":1387,"open":1300,"high":1388,"low":1300,"close":1389,"change":942,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-20",38.485,38.48,0.87,952100,{"date":1393,"open":1394,"high":1395,"low":1161,"close":1338,"change":442,"percent_change":779,"volume":1396,"transactions":9,"vwap":1338},"2026-02-19",38.11,38.28,813900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":536,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-18",38.12,38.44,38.040001,38.25,0.45,883600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":896,"percent_change":200,"volume":1411,"transactions":9,"vwap":1410},"2026-02-17",37.9,38.215,37.66,38.080002,1299100,{"date":1413,"open":1375,"high":1395,"low":1317,"close":1414,"change":559,"percent_change":559,"volume":1415,"transactions":9,"vwap":1414},"2026-02-13",37.98,1092200,{"date":1417,"open":1418,"high":1419,"low":1332,"close":1414,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1414},"2026-02-12",38.75,38.83,-0.63,-1.63,1347900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":145,"percent_change":643,"volume":1429,"transactions":9,"vwap":1428},"2026-02-11",38.96,39.040001,38.43,38.61,1046300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":390,"percent_change":167,"volume":1436,"transactions":9,"vwap":1435},"2026-02-10",39,39.029999,38.615,38.63,746700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":264,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-09",38.65,39.064999,38.555,38.9,0.46,954300,{"date":1446,"open":1447,"high":1448,"low":1399,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-06",38.16,38.805,38.72,0.8,2.11,724600,{"date":1454,"open":1332,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",38.23,37.73,37.92,-0.31,-0.81,856500,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1455,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1455},"2026-02-04",38.87,37.987,-0.67,-1.72,1782700,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1442,"change":1359,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1442},"2026-02-03",39.43,38.6,-1.07,1443900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1154,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",38.85,39.4,38.846,39.32,0.92,1196700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1425,"change":443,"percent_change":1289,"volume":1487,"transactions":9,"vwap":1425},"2026-01-30",39.060001,39.21,38.8,964900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":121,"percent_change":1458,"volume":1494,"transactions":9,"vwap":1493},"2026-01-29",39.31,39.33,38.515,39.19,1043400,{"date":1496,"open":1125,"high":1497,"low":1498,"close":1490,"change":243,"percent_change":443,"volume":1499,"transactions":9,"vwap":1490},"2026-01-28",39.42,39.185,901300,{"date":1501,"open":1491,"high":1123,"low":1502,"close":1477,"change":200,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1477},"2026-01-27",39.24,0.66,658700,{"date":1506,"open":1425,"high":1507,"low":1508,"close":1509,"change":200,"percent_change":300,"volume":1510,"transactions":9,"vwap":1509},"2026-01-26",39.226,38.93,39.14,596500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":896,"percent_change":200,"volume":1517,"transactions":9,"vwap":1516},"2026-01-23",38.78,39.016998,38.677,38.88,857000,{"date":1519,"open":1520,"high":1520,"low":1434,"close":1513,"change":1521,"percent_change":408,"volume":1444,"transactions":9,"vwap":1513},"2026-01-22",38.91,0.19,{"date":1523,"open":1351,"high":1476,"low":1408,"close":1524,"change":1045,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-21",38.59,0.89,1250300,{"date":1528,"open":1529,"high":1136,"low":1135,"close":1402,"change":786,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1402},"2026-01-20",38.53,-2.15,997900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":72,"percent_change":264,"volume":1538,"transactions":9,"vwap":1537},"2026-01-16",39.22,39.235,38.955,39.09,794200,{"date":1540,"open":1122,"high":1541,"low":1542,"close":1543,"change":222,"percent_change":1154,"volume":1544,"transactions":9,"vwap":1543},"2026-01-15",39.27,38.97,39.02,1095900,{"date":1546,"open":1426,"high":1547,"low":1548,"close":1516,"change":150,"percent_change":1347,"volume":1549,"transactions":9,"vwap":1516},"2026-01-14",39.075001,38.64,1519500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":121,"percent_change":101,"volume":1556,"transactions":9,"vwap":1555},"2026-01-13",39.36,39.375,39.084999,39.23,633700,{"date":1558,"open":1559,"high":1123,"low":1559,"close":1560,"change":311,"percent_change":190,"volume":1561,"transactions":9,"vwap":1560},"2026-01-12",39.07,39.35,965800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":881,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-09",39.0099983,39.34,38.94,39.26,0.69,1490000,{"date":1571,"open":1572,"high":1572,"low":1516,"close":1573,"change":399,"percent_change":785,"volume":1574,"transactions":9,"vwap":1573},"2026-01-08",39.15,38.99,814000,{"date":1576,"open":1493,"high":1577,"low":1578,"close":1579,"change":643,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-07",39.358,39.12,39.13,-0.13,679800,{"date":1583,"open":1584,"high":1534,"low":1463,"close":1585,"change":545,"percent_change":882,"volume":1586,"transactions":9,"vwap":1585},"2026-01-06",38.98,39.18,688200,{"date":1588,"open":1520,"high":1589,"low":1590,"close":1508,"change":472,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1508},"2026-01-05",39.089001,38.86,0.72,859500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1439,"change":311,"percent_change":190,"volume":1598,"transactions":9,"vwap":1439},"2026-01-02",38.82,38.975,38.446,738300,{"date":1600,"open":1442,"high":1601,"low":1602,"close":1602,"change":1458,"percent_change":624,"volume":1603,"transactions":9,"vwap":1602},"2025-12-31",38.92,38.56,675400,{"date":1605,"open":1601,"high":1432,"low":1606,"close":1463,"change":520,"percent_change":46,"volume":1607,"transactions":9,"vwap":1463},"2025-12-30",38.868,502700,{"date":1609,"open":1425,"high":1426,"low":1476,"close":1610,"change":578,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-29",38.95,-0.49,710100,{"date":1614,"open":1585,"high":1615,"low":1616,"close":1509,"change":559,"percent_change":559,"volume":1617,"transactions":9,"vwap":1509},"2025-12-26",39.225,39.114,439700,{"date":1619,"open":1433,"high":1130,"low":1432,"close":1509,"change":1311,"percent_change":472,"volume":1620,"transactions":9,"vwap":1509},"2025-12-24",450900,{"date":1622,"open":1623,"high":1426,"low":1623,"close":1433,"change":190,"percent_change":201,"volume":1624,"transactions":9,"vwap":1433},"2025-12-23",38.73,653600,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1486,"change":264,"percent_change":73,"volume":1629,"transactions":9,"vwap":1486},"2025-12-22",38.84,38.7,706000,{"date":1631,"open":1351,"high":1632,"low":1633,"close":1632,"change":73,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-19",38.62,38.31,1.23,773800,{"date":1637,"open":1447,"high":1153,"low":1638,"close":1338,"change":920,"percent_change":937,"volume":1639,"transactions":9,"vwap":1338},"2025-12-18",38.034,967800,{"date":1641,"open":1378,"high":1378,"low":1642,"close":1317,"change":1081,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1317},"2025-12-17",37.771,-1.31,1077200,{"date":1646,"open":1455,"high":1364,"low":1401,"close":1395,"change":529,"percent_change":520,"volume":1647,"transactions":9,"vwap":1395},"2025-12-16",1058500,{"date":1649,"open":1138,"high":1138,"low":1395,"close":1633,"change":234,"percent_change":1359,"volume":1650,"transactions":9,"vwap":1633},"2025-12-15",730500,{"date":1652,"open":1442,"high":1508,"low":1146,"close":1653,"change":659,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-12",38.47,-1.33,1339800,{"date":1657,"open":1623,"high":1432,"low":1658,"close":1573,"change":1311,"percent_change":472,"volume":1659,"transactions":9,"vwap":1573},"2025-12-11",38.52,785500,{"date":1661,"open":1439,"high":1662,"low":1663,"close":1516,"change":222,"percent_change":1154,"volume":1664,"transactions":9,"vwap":1516},"2025-12-10",38.945,38.576,900400,{"date":1666,"open":1136,"high":1627,"low":1136,"close":1667,"change":529,"percent_change":520,"volume":1668,"transactions":9,"vwap":1667},"2025-12-09",38.74,895000,{"date":1670,"open":1671,"high":1566,"low":1548,"close":1129,"change":520,"percent_change":46,"volume":1672,"transactions":9,"vwap":1129},"2025-12-08",38.89,697500,{"date":1674,"open":1463,"high":1675,"low":1676,"close":1476,"change":72,"percent_change":264,"volume":1677,"transactions":9,"vwap":1476},"2025-12-05",38.995,38.775,702100,{"date":1679,"open":1513,"high":1513,"low":1680,"close":1513,"change":487,"percent_change":1045,"volume":1681,"transactions":9,"vwap":1513},"2025-12-04",38.605,943100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1439,"change":1170,"percent_change":1171,"volume":1687,"transactions":9,"vwap":1439},"2025-12-03",38.51,38.716,38.365,867100,{"date":1689,"open":1690,"high":1691,"low":1684,"close":1632,"change":311,"percent_change":190,"volume":1692,"transactions":9,"vwap":1632},"2025-12-02",38.66,38.765,887000,{"date":1694,"open":1400,"high":1695,"low":1696,"close":1529,"change":234,"percent_change":345,"volume":1697,"transactions":9,"vwap":1529},"2025-12-01",38.676,38.35,740100,{"date":1699,"open":1700,"high":1701,"low":1529,"close":1136,"change":1179,"percent_change":952,"volume":1702,"transactions":9,"vwap":1136},"2025-11-28",38.58,38.695,533200,{"date":1704,"open":1400,"high":1428,"low":1351,"close":1705,"change":200,"percent_change":799,"volume":1706,"transactions":9,"vwap":1705},"2025-11-26",38.49,843800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1455,"change":223,"percent_change":1046,"volume":1712,"transactions":9,"vwap":1455},"2025-11-25",37.89,38.29,37.6,1174600,{"date":1714,"open":1715,"high":1357,"low":1715,"close":1716,"change":212,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-24",37.47,37.91,1.88,836600,{"date":1720,"open":1721,"high":1722,"low":1231,"close":1723,"change":472,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-21",37.080002,37.54,37.21,0.76,1874400,{"date":1727,"open":1455,"high":1153,"low":1728,"close":1168,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1168},"2025-11-20",36.885,-0.6,-1.6,2872800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1272,"change":190,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1272},"2025-11-19",37.37,37.81,37.26,0.62,915600,{"date":1740,"open":1275,"high":1711,"low":1741,"close":1742,"change":733,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-18",37.049999,37.3,-1.01,2102200,{"date":1746,"open":1377,"high":1352,"low":1747,"close":1308,"change":150,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1308},"2025-11-17",37.49,-0.92,1173200,{"date":1751,"open":1711,"high":1402,"low":1715,"close":1752,"change":529,"percent_change":520,"volume":1753,"transactions":9,"vwap":1752},"2025-11-14",38.029999,1013100,{"date":1755,"open":1756,"high":1757,"low":1357,"close":1363,"change":1729,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1363},"2025-11-13",38.54,38.55,-1.55,858800,{"date":1761,"open":1595,"high":1595,"low":1658,"close":1690,"change":145,"percent_change":643,"volume":1762,"transactions":9,"vwap":1690},"2025-11-12",699500,{"date":1764,"open":1524,"high":1765,"low":1766,"close":1371,"change":529,"percent_change":520,"volume":1767,"transactions":9,"vwap":1371},"2025-11-11",38.736,38.461,574500,{"date":1769,"open":1770,"high":1771,"low":1351,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-10",38.41,38.76,38.71,0.71,1.87,812700,{"date":1777,"open":1299,"high":1778,"low":1779,"close":1161,"change":1310,"percent_change":1311,"volume":1780,"transactions":9,"vwap":1161},"2025-11-07",38.0050011,37.445,982100,{"date":1782,"open":1770,"high":1783,"low":1784,"close":1150,"change":1611,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1150},"2025-11-06",38.42,37.845,-1.27,1386000,{"date":1788,"open":1789,"high":1690,"low":1395,"close":1143,"change":896,"percent_change":200,"volume":1790,"transactions":9,"vwap":1143},"2025-11-05",38.34,674900,{"date":1792,"open":1783,"high":1632,"low":1351,"close":1696,"change":106,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1696},"2025-11-04",-1.24,664700,{"date":1796,"open":1610,"high":1610,"low":1371,"close":1419,"change":264,"percent_change":73,"volume":1797,"transactions":9,"vwap":1419},"2025-11-03",698200,{"date":1799,"open":1584,"high":1584,"low":1800,"close":1439,"change":72,"percent_change":264,"volume":1126,"transactions":9,"vwap":1439},"2025-10-31",38.564,{"date":1802,"open":1803,"high":1601,"low":1804,"close":1700,"change":1383,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1700},"2025-10-30",38.81,38.565,-1.18,936400,{"date":1808,"open":1578,"high":1579,"low":1513,"close":1426,"change":463,"percent_change":572,"volume":1809,"transactions":9,"vwap":1426},"2025-10-29",1228800,{"date":1811,"open":1566,"high":1812,"low":1813,"close":1543,"change":312,"percent_change":678,"volume":1814,"transactions":9,"vwap":1543},"2025-10-28",39.125,38.79,1047100,{"date":1816,"open":1628,"high":1419,"low":1435,"close":1803,"change":1089,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1803},"2025-10-27",1.25,653500,{"date":1820,"open":1146,"high":1770,"low":1821,"close":1378,"change":223,"percent_change":1046,"volume":1822,"transactions":9,"vwap":1378},"2025-10-24",38.26,991100,{"date":1824,"open":1309,"high":1825,"low":1735,"close":1300,"change":881,"percent_change":1591,"volume":1826,"transactions":9,"vwap":1300},"2025-10-23",38.09,997200,{"date":1828,"open":1401,"high":1401,"low":1829,"close":1830,"change":344,"percent_change":875,"volume":1831,"transactions":9,"vwap":1830},"2025-10-22",37.5,37.74,1968400,{"date":1833,"open":1709,"high":1344,"low":1834,"close":1457,"change":145,"percent_change":643,"volume":1835,"transactions":9,"vwap":1457},"2025-10-21",37.83,1211700,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1332,"change":837,"percent_change":792,"volume":1840,"transactions":9,"vwap":1332},"2025-10-20",37.69,37.986,953900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":312,"percent_change":322,"volume":1847,"transactions":9,"vwap":1846},"2025-10-17",37.22,37.59,37.14,37.51,1213400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1742,"change":162,"percent_change":1465,"volume":1853,"transactions":9,"vwap":1742},"2025-10-16",37.65,37.72,37.099998,1241400,{"date":1855,"open":1306,"high":1346,"low":1856,"close":1280,"change":311,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1280},"2025-10-15",37.24,0.24,1766900,{"date":1860,"open":1856,"high":1273,"low":1861,"close":1862,"change":778,"percent_change":355,"volume":1863,"transactions":9,"vwap":1862},"2025-10-14",37,37.46,1064200,{"date":1865,"open":1866,"high":1867,"low":1734,"close":1868,"change":1021,"percent_change":800,"volume":1869,"transactions":9,"vwap":1868},"2025-10-13",37.44,37.63,37.57,804000,{"date":1871,"open":1752,"high":1872,"low":1873,"close":1266,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1266},"2025-10-10",38.125,36.935,-1,-2.63,1263500,{"date":1878,"open":1879,"high":1879,"low":1346,"close":1357,"change":778,"percent_change":355,"volume":1880,"transactions":9,"vwap":1357},"2025-10-09",38.14,645800,{"date":1882,"open":1315,"high":1825,"low":1299,"close":1410,"change":223,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1410},"2025-10-08",0.85,901700,{"date":1886,"open":1375,"high":1375,"low":1409,"close":1887,"change":333,"percent_change":988,"volume":1888,"transactions":9,"vwap":1887},"2025-10-07",37.76,745500,{"date":1890,"open":1299,"high":1344,"low":1317,"close":1382,"change":471,"percent_change":223,"volume":1891,"transactions":9,"vwap":1382},"2025-10-06",636600,{"date":1893,"open":1414,"high":1894,"low":1306,"close":1735,"change":1580,"percent_change":1030,"volume":1895,"transactions":9,"vwap":1735},"2025-10-03",38.035999,715200,{"date":1897,"open":1898,"high":1898,"low":1306,"close":1332,"change":311,"percent_change":1857,"volume":1899,"transactions":9,"vwap":1332},"2025-10-02",38.07,1330400,{"date":1901,"open":1308,"high":1382,"low":1902,"close":1299,"change":291,"percent_change":529,"volume":1903,"transactions":9,"vwap":1299},"2025-10-01",37.62,1087500,{"date":1905,"open":1851,"high":1709,"low":1906,"close":1346,"change":471,"percent_change":223,"volume":1907,"transactions":9,"vwap":1346},"2025-09-30",37.645,890200,{"date":1909,"open":1346,"high":1407,"low":1273,"close":1830,"change":311,"percent_change":1857,"volume":1910,"transactions":9,"vwap":1830},"2025-09-29",898300,{"date":1912,"open":1280,"high":1913,"low":1914,"close":1850,"change":1915,"percent_change":201,"volume":1916,"transactions":9,"vwap":1850},"2025-09-26",37.67,37.415,0.22,1944700,{"date":1918,"open":1263,"high":1747,"low":1919,"close":1920,"change":1580,"percent_change":150,"volume":856,"transactions":9,"vwap":1920},"2025-09-25",37.16,37.43,{"date":1922,"open":1377,"high":1377,"low":1275,"close":1923,"change":38,"percent_change":126,"volume":1924,"transactions":9,"vwap":1923},"2025-09-24",37.56,1671800,{"date":1926,"open":1825,"high":1825,"low":1927,"close":1317,"change":372,"percent_change":512,"volume":1928,"transactions":9,"vwap":1317},"2025-09-23",37.695,1658600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1363,"change":190,"percent_change":594,"volume":1934,"transactions":9,"vwap":1363},"2025-09-22",37.75,38.064999,37.728,1128300,{"date":1936,"open":1834,"high":1346,"low":1906,"close":1834,"change":536,"percent_change":1403,"volume":1937,"transactions":9,"vwap":1834},"2025-09-19",1827000,{"date":1939,"open":1902,"high":1940,"low":1941,"close":1409,"change":1857,"percent_change":882,"volume":1942,"transactions":9,"vwap":1409},"2025-09-18",37.778,37.505,1855300,{"date":1944,"open":1923,"high":1945,"low":1946,"close":1947,"change":243,"percent_change":157,"volume":1948,"transactions":9,"vwap":1947},"2025-09-17",37.565,37.15,37.42,1983600,{"date":1950,"open":1867,"high":1867,"low":1715,"close":1846,"change":243,"percent_change":157,"volume":1951,"transactions":9,"vwap":1846},"2025-09-16",4050100,{"date":1953,"open":1846,"high":1273,"low":1846,"close":1711,"change":536,"percent_change":1403,"volume":1954,"transactions":9,"vwap":1711},"2025-09-15",711100,{"date":1956,"open":1957,"high":1957,"low":1274,"close":1920,"change":233,"percent_change":578,"volume":1958,"transactions":9,"vwap":1920},"2025-09-12",37.52,450400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1829,"change":190,"percent_change":1737,"volume":1964,"transactions":9,"vwap":1829},"2025-09-11",37.34,37.548,37.29,911500,{"date":1966,"open":1282,"high":1264,"low":1946,"close":1345,"change":463,"percent_change":572,"volume":1967,"transactions":9,"vwap":1345},"2025-09-10",717300,{"date":1969,"open":1970,"high":1736,"low":1741,"close":1971,"change":1310,"percent_change":1311,"volume":1972,"transactions":9,"vwap":1971},"2025-09-09",37.23,37.25,2846700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1723,"change":1179,"percent_change":678,"volume":1978,"transactions":9,"vwap":1723},"2025-09-08",37.17,37.269,37.125,845600,{"date":1980,"open":1322,"high":1981,"low":1982,"close":1983,"change":22,"percent_change":817,"volume":1984,"transactions":9,"vwap":1983},"2025-09-05",37.33,36.8,37.0099983,1272500,{"date":1986,"open":1228,"high":1919,"low":1167,"close":1919,"change":537,"percent_change":111,"volume":1987,"transactions":9,"vwap":1919},"2025-09-04",1002300,{"date":1989,"open":1990,"high":1316,"low":1230,"close":1991,"change":1857,"percent_change":1503,"volume":1992,"transactions":9,"vwap":1991},"2025-09-03",36.74,36.78,1080200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":390,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-02",36.3,36.56,36.21,36.54,-0.73,1070500,{"date":2002,"open":1861,"high":1861,"low":2003,"close":2004,"change":390,"percent_change":1999,"volume":2005,"transactions":9,"vwap":2004},"2025-08-29",36.71,36.81,923100,{"date":2007,"open":1176,"high":2008,"low":1316,"close":1721,"change":264,"percent_change":408,"volume":2009,"transactions":9,"vwap":1721},"2025-08-28",37.105,745100,{"date":2011,"open":2012,"high":1176,"low":2013,"close":1178,"change":2014,"percent_change":265,"volume":2015,"transactions":9,"vwap":1178},"2025-08-27",36.76,36.735,0.15,715300,{"date":2017,"open":2018,"high":2019,"low":1996,"close":1175,"change":536,"percent_change":1443,"volume":2020,"transactions":9,"vwap":1175},"2025-08-26",36.6,36.77,705200,{"date":2022,"open":1245,"high":2019,"low":2023,"close":2023,"change":333,"percent_change":1383,"volume":2024,"transactions":9,"vwap":2023},"2025-08-25",36.58,734100,{"date":2026,"open":1251,"high":2027,"low":2028,"close":1175,"change":191,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1175},"2025-08-22",36.858,36.31,1.41,963300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1580,"percent_change":785,"volume":2037,"transactions":9,"vwap":2036},"2025-08-21",36.25,36.38,36.124,36.24,1049700,{"date":2039,"open":1219,"high":1219,"low":2040,"close":2041,"change":243,"percent_change":162,"volume":2042,"transactions":9,"vwap":2041},"2025-08-20",36.049999,36.37,1322200,{"date":2044,"open":2045,"high":1231,"low":2046,"close":1219,"change":390,"percent_change":512,"volume":2047,"transactions":9,"vwap":1219},"2025-08-19",36.72,36.4,783200,{"date":2049,"open":2050,"high":1175,"low":1244,"close":1231,"change":2051,"percent_change":919,"volume":2052,"transactions":9,"vwap":1231},"2025-08-18",36.68,0.06,757900,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":22,"percent_change":345,"volume":2058,"transactions":9,"vwap":2057},"2025-08-15",36.86,36.64,36.67,720000,{"date":2060,"open":1991,"high":1168,"low":2061,"close":2062,"change":651,"percent_change":234,"volume":2063,"transactions":9,"vwap":2062},"2025-08-14",36.747,36.82,771700,{"date":2065,"open":2066,"high":1168,"low":2067,"close":1242,"change":72,"percent_change":1521,"volume":2068,"transactions":9,"vwap":1242},"2025-08-13",36.91,36.746,7088500,{"date":2070,"open":1998,"high":2004,"low":2071,"close":2004,"change":837,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2004},"2025-08-12",36.395,1.18,935300,{"date":2075,"open":2076,"high":1258,"low":2077,"close":2034,"change":778,"percent_change":101,"volume":2078,"transactions":9,"vwap":2034},"2025-08-11",36.49,36.32,602900,{"date":2080,"open":1251,"high":2081,"low":1198,"close":2076,"change":472,"percent_change":1340,"volume":2082,"transactions":9,"vwap":2076},"2025-08-08",36.52,670200,{"date":2084,"open":2085,"high":2085,"low":2086,"close":1997,"change":651,"percent_change":333,"volume":2087,"transactions":9,"vwap":1997},"2025-08-07",36.48,36.0019989,1219400,{"date":2089,"open":1222,"high":2090,"low":2091,"close":1198,"change":211,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1198},"2025-08-06",36.28,35.925,0.86,1197000,{"date":2095,"open":2096,"high":1997,"low":2097,"close":1221,"change":399,"percent_change":334,"volume":2098,"transactions":9,"vwap":1221},"2025-08-05",36.17,35.85,1154800,{"date":2100,"open":2101,"high":1183,"low":2102,"close":1183,"change":1000,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1183},"2025-08-04",35.81,35.8,1.63,714100,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":1420,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-01",35.74,35.361,35.52,-1.74,899900,{"date":2113,"open":1230,"high":1230,"low":2114,"close":1250,"change":520,"percent_change":38,"volume":2115,"transactions":9,"vwap":1250},"2025-07-31",36.07,1011200,{"date":2117,"open":2034,"high":2034,"low":2118,"close":2119,"change":442,"percent_change":372,"volume":2120,"transactions":9,"vwap":2119},"2025-07-30",36.060001,36.23,880300,{"date":2122,"open":2123,"high":1238,"low":2124,"close":2125,"change":651,"percent_change":234,"volume":2126,"transactions":9,"vwap":2125},"2025-07-29",36.5,36.295,36.33,1018200,{"date":2128,"open":1169,"high":2129,"low":2130,"close":2131,"change":572,"percent_change":222,"volume":2132,"transactions":9,"vwap":2131},"2025-07-28",36.455,36.307,36.39,783300,{"date":2134,"open":1198,"high":2034,"low":2135,"close":1251,"change":919,"percent_change":1037,"volume":2136,"transactions":9,"vwap":1251},"2025-07-25",36.26,707200,{"date":2138,"open":2096,"high":2139,"low":2140,"close":2141,"change":2051,"percent_change":536,"volume":2142,"transactions":9,"vwap":2141},"2025-07-24",36.237,36.117,36.18,789800,{"date":2144,"open":1185,"high":2145,"low":2146,"close":2145,"change":190,"percent_change":882,"volume":2147,"transactions":9,"vwap":2145},"2025-07-23",36.12,35.92,791200,{"date":2149,"open":1185,"high":1185,"low":2150,"close":2151,"change":442,"percent_change":372,"volume":2152,"transactions":9,"vwap":2151},"2025-07-22",35.76,35.89,923400,{"date":2154,"open":1222,"high":2155,"low":2156,"close":2157,"change":72,"percent_change":1521,"volume":2158,"transactions":9,"vwap":2157},"2025-07-21",36.14,35.965,35.99,750100,{"date":2160,"open":2118,"high":2118,"low":2161,"close":2146,"change":291,"percent_change":529,"volume":2162,"transactions":9,"vwap":2146},"2025-07-18",35.852,690900,{"date":2164,"open":2165,"high":1221,"low":2166,"close":2167,"change":545,"percent_change":212,"volume":2168,"transactions":9,"vwap":2167},"2025-07-17",35.72,35.71,35.93,1026400,{"date":2170,"open":1206,"high":2165,"low":2171,"close":2172,"change":572,"percent_change":222,"volume":2173,"transactions":9,"vwap":2172},"2025-07-16",35.35,35.68,827000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":399,"percent_change":334,"volume":2180,"transactions":9,"vwap":2179},"2025-07-15",35.97,35.972,35.62,35.63,506600,{"date":2182,"open":2183,"high":2102,"low":1197,"close":2184,"change":471,"percent_change":1045,"volume":2185,"transactions":9,"vwap":2184},"2025-07-14",35.64,35.77,696100,{"date":2187,"open":1205,"high":2188,"low":2189,"close":2190,"change":333,"percent_change":875,"volume":2191,"transactions":9,"vwap":2190},"2025-07-11",35.745,35.59,35.65,849800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":643,"percent_change":399,"volume":2198,"transactions":9,"vwap":2197},"2025-07-10",35.87,35.908,35.66,35.82,687800,{"date":2200,"open":2150,"high":2194,"low":2196,"close":2194,"change":472,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2194},"2025-07-09",0.79,459700,{"date":2204,"open":2165,"high":2165,"low":1197,"close":2189,"change":243,"percent_change":162,"volume":2205,"transactions":9,"vwap":2189},"2025-07-08",889400,{"date":2207,"open":2101,"high":2197,"low":2208,"close":2172,"change":578,"percent_change":1324,"volume":2209,"transactions":9,"vwap":2172},"2025-07-07",35.515,592000,{"date":2211,"open":2212,"high":2213,"low":1205,"close":2194,"change":211,"percent_change":1390,"volume":2214,"transactions":9,"vwap":2194},"2025-07-03",35.73,35.91,418100,{"date":2216,"open":2217,"high":2218,"low":1213,"close":2218,"change":487,"percent_change":920,"volume":2219,"transactions":9,"vwap":2218},"2025-07-02",35.42,35.56,633800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":22,"percent_change":1359,"volume":1341,"transactions":9,"vwap":2225},"2025-07-01",35.53,35.58,35.33,35.43,{"date":2227,"open":2218,"high":2196,"low":2228,"close":2223,"change":2229,"percent_change":408,"volume":2230,"transactions":9,"vwap":2223},"2025-06-30",35.413,0.175,580500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1000,"volume":2238,"transactions":9,"vwap":2236},"2025-06-27",35.3,35.5,35.19,35.405,0.205,780500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":545,"percent_change":1591,"volume":2245,"transactions":9,"vwap":2244},"2025-06-26",35.080002,35.235,34.992,35.2,659000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2051,"percent_change":536,"volume":2252,"transactions":9,"vwap":2251},"2025-06-25",35.0099983,35.042,34.87,34.95,492800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":537,"percent_change":1073,"volume":2259,"transactions":9,"vwap":2258},"2025-06-24",34.76,34.938,34.66,34.89,614500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1154,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-23",34.14,34.53,34.025002,34.51,1.05,687400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":778,"percent_change":116,"volume":2274,"transactions":9,"vwap":2273},"2025-06-20",34.43,34.48,34.055,34.15,747100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":462,"percent_change":1170,"volume":2281,"transactions":9,"vwap":2280},"2025-06-18",34.33,34.455,34.2,34.26,862300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":779,"percent_change":1223,"volume":2288,"transactions":9,"vwap":2287},"2025-06-17",34.34,34.505,34.23,34.25,746200,{"date":2290,"open":2277,"high":2291,"low":2277,"close":2265,"change":211,"percent_change":88,"volume":2292,"transactions":9,"vwap":2265},"2025-06-16",34.609,580900,{"date":2294,"open":2280,"high":2295,"low":2296,"close":2279,"change":785,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2279},"2025-06-13",34.5,34.11,-1.04,774900,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":1311,"percent_change":223,"volume":2303,"transactions":9,"vwap":2302},"2025-06-12",34.36,34.56,870700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":22,"percent_change":496,"volume":2310,"transactions":9,"vwap":2309},"2025-06-11",34.63,34.67,34.35,34.45,1016400,{"date":2312,"open":2313,"high":2314,"low":2301,"close":2315,"change":72,"percent_change":1179,"volume":2316,"transactions":9,"vwap":2315},"2025-06-10",34.57,34.62,34.6,1177900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2263,"change":1580,"percent_change":733,"volume":2322,"transactions":9,"vwap":2263},"2025-06-09",34.69,34.71,34.49,1145600,{"date":2324,"open":2319,"high":2325,"low":2265,"close":2257,"change":211,"percent_change":454,"volume":2326,"transactions":9,"vwap":2257},"2025-06-06",34.739,754400,{"date":2328,"open":2313,"high":2306,"low":2287,"close":2308,"change":778,"percent_change":116,"volume":2329,"transactions":9,"vwap":2308},"2025-06-05",1057900,{"date":2331,"open":2265,"high":2313,"low":2332,"close":2333,"change":463,"percent_change":2051,"volume":2334,"transactions":9,"vwap":2333},"2025-06-04",34.44,34.46,832600,{"date":2336,"open":2287,"high":2271,"low":2337,"close":2332,"change":1521,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2332},"2025-06-03",34.22,0.55,1062100,{"date":2341,"open":2342,"high":2287,"low":2343,"close":2287,"change":264,"percent_change":925,"volume":2344,"transactions":9,"vwap":2287},"2025-06-02",33.98,33.8,1273300,{"date":2346,"open":2342,"high":2262,"low":2347,"close":2348,"change":572,"percent_change":2014,"volume":2349,"transactions":9,"vwap":2348},"2025-05-30",33.68,34.07,1517500,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":1171,"percent_change":1857,"volume":2355,"transactions":9,"vwap":2354},"2025-05-29",34.3,33.84,34.02,1913100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":234,"percent_change":875,"volume":2362,"transactions":9,"vwap":2361},"2025-05-28",34.19,34.24,33.89,33.94,2960100,{"date":2364,"open":2361,"high":2365,"low":2366,"close":2367,"change":975,"percent_change":1717,"volume":2368,"transactions":9,"vwap":2367},"2025-05-27",34.125,33.76,34.099998,1915200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":779,"percent_change":95,"volume":2375,"transactions":9,"vwap":2374},"2025-05-23",33.32,33.605,33.194,33.47,3558000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":145,"percent_change":651,"volume":2382,"transactions":9,"vwap":2381},"2025-05-22",33.81,33.915,33.64,33.73,2794800,{"date":2384,"open":2367,"high":2280,"low":2385,"close":2386,"change":875,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-21",33.66,33.75,-1.37,9586800,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2337,"change":520,"percent_change":443,"volume":2393,"transactions":9,"vwap":2337},"2025-05-20",34.39,34.029999,94275700,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2352,"change":1170,"percent_change":311,"volume":2398,"transactions":9,"vwap":2352},"2025-05-19",33.88,34.32,123300,{"date":2400,"open":2367,"high":2401,"low":2342,"close":2401,"change":1857,"percent_change":1773,"volume":2402,"transactions":9,"vwap":2401},"2025-05-16",34.27,332600,{"date":2404,"open":2378,"high":2405,"low":2406,"close":2392,"change":1311,"percent_change":223,"volume":2407,"transactions":9,"vwap":2392},"2025-05-15",34.080002,33.759,128900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2410,"change":1310,"percent_change":471,"volume":2413,"transactions":9,"vwap":2410},"2025-05-14",33.92,34,33.82,459200,{"date":2415,"open":2380,"high":2416,"low":2380,"close":2396,"change":1045,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2396},"2025-05-13",33.975,1.01,126800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":111,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-12",33.53,33.55,33.199,33.54,3.17,84400,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":233,"percent_change":46,"volume":2432,"transactions":9,"vwap":2431},"2025-05-09",32.68,32.38,32.51,223600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":471,"percent_change":920,"volume":2439,"transactions":9,"vwap":2438},"2025-05-08",32.73,32.89,32.45,32.58,86500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":222,"percent_change":837,"volume":2446,"transactions":9,"vwap":2445},"2025-05-07",32.39,32.54,32.152,32.46,95000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":578,"percent_change":126,"volume":2453,"transactions":9,"vwap":2452},"2025-05-06",32.23,32.493,32.16,32.32,69600,{"date":2455,"open":2442,"high":2456,"low":2442,"close":2431,"change":22,"percent_change":1383,"volume":2457,"transactions":9,"vwap":2431},"2025-05-05",32.699,71000,{"date":2459,"open":2431,"high":2435,"low":2460,"close":2461,"change":1089,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-02",32.48,32.66,1.49,183100,{"date":2465,"open":2466,"high":2467,"low":2451,"close":2468,"change":312,"percent_change":1503,"volume":2469,"transactions":9,"vwap":2468},"2025-05-01",32.3,32.49,32.18,98700,{"date":2471,"open":2472,"high":2473,"low":177,"close":2474,"change":463,"percent_change":2051,"volume":2475,"transactions":9,"vwap":2474},"2025-04-30",31.53,32.080002,31.97,85900,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":1179,"percent_change":975,"volume":2481,"transactions":9,"vwap":2480},"2025-04-29",31.65,32.019001,31.95,70900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":559,"percent_change":559,"volume":2488,"transactions":9,"vwap":2487},"2025-04-28",31.77,31.85,31.42,31.75,70800,{"date":181,"open":2490,"high":2487,"low":2491,"close":2487,"change":1857,"percent_change":1724,"volume":2492,"transactions":9,"vwap":2487},31.51,31.36,56400]