[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMSL":3,"homepage-market-summary":29,"stock-historical-TMSL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMSL","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 Small-Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4963,0.2032,"Annual",{"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},40.94,41.32,40.81,41.65,-0.71,-1.7,573628.196304,44.77,33.48,361499.06653734663,66.1,831,{"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},29.039,289077,105513265.700874,38.97,"2025-04-25",[182,185,194,205,216,226,234,243,254,264,274,283,294,304,314,321,329,336,347,357,368,378,388,398,409,419,427,434,444,454,463,471,480,490,500,510,519,529,537,546,555,563,573,582,591,599,608,618,627,635,644,652,660,666,672,681,690,698,707,715,724,733,741,747,753,760,766,773,779,786,792,797,803,811,817,824,833,839,843,848,855,860,867,873,879,887,894,899,906,910,915,924,930,936,943,950,956,963,971,979,987,993,998,1006,1011,1018,1023,1029,1035,1041,1048,1056,1063,1070,1075,1080,1086,1091,1096,1103,1111,1118,1124,1132,1140,1147,1153,1162,1170,1177,1185,1191,1199,1206,1213,1219,1226,1233,1241,1247,1253,1261,1269,1274,1280,1288,1294,1301,1309,1316,1324,1329,1338,1343,1352,1357,1363,1368,1376,1380,1388,1393,1400,1406,1413,1420,1427,1434,1439,1448,1455,1460,1467,1476,1480,1486,1491,1496,1504,1508,1515,1521,1526,1532,1537,1544,1550,1558,1563,1568,1573,1581,1587,1592,1596,1601,1606,1611,1618,1622,1629,1635,1642,1647,1651,1656,1662,1669,1675,1677,1682,1689,1694,1700,1705,1710,1713,1720,1727,1735,1743,1752,1759,1766,1772,1781,1789,1796,1802,1810,1818,1823,1830,1835,1840,1846,1852,1857,1861,1868,1873,1880,1885,1891,1897,1903,1908,1917,1925,1932,1935,1940,1945,1949,1955,1960,1965,1971,1976,1981,1987,1991,1995,1999,2007,2015,2019,2024,2028,2034,2039,2044,2049,2053,2059,2067,2071,2076,2082,2086,2091,2095,2101,2106,2111,2116,2123,2129,2134,2141,2147,2153,2160,2167,2173,2178,2184,2191,2197,2201,2206,2210,2213,2218,2222,2228,2236,2243,2248,2253,2258,2263,2270,2276,2280,2285,2291,2298,2303,2308,2313,2318,2324,2329,2334,2341,2347,2354,2360,2367,2374,2382,2387,2394,2401,2408,2413,2420,2425,2431,2437,2443,2448,2455,2462,2469,2475,2482,2488,2492,2498,2502,2507,2511,2518,2523,2531,2537,2544,2548,2555,2562,2568,2574,2581],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},2885,40.9319,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",42,41.575,-0.04,-0.1,510753.459068,3117,41.7316,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",41.53,41.91,41.25,41.69,0.26,0.63,862641.655042,3177,41.7397,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",41.38,41.61,41.2851,41.43,0.37,0.9,925286.277376,5691,41.4498,{"date":217,"open":19,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",41.12,40.46,41.06,0.36,0.88,907045.591799,5126,40.7866,{"date":227,"open":228,"high":228,"low":140,"close":229,"change":45,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",41.16,40.7,-0.51,781093.48624,3064,40.8811,{"date":235,"open":220,"high":218,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",40.64,40.91,-0.07,-0.17,1087556.656028,4818,40.7698,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",40.99,41.175,40.775,40.98,-0.29,-0.7,560492.229,2155,40.9952,{"date":255,"open":256,"high":207,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",41.24,41.01,41.27,0.23,0.56,618052.552256,3288,41.2089,{"date":265,"open":266,"high":145,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",41.09,40.76,41.04,-0.23,-0.56,617248.098697,3562,40.9878,{"date":275,"open":276,"high":277,"low":228,"close":258,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",41.46,41.52,-0.31,-0.75,516564.815363,1943,41.3223,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",41.59,41.72,41.41,41.58,0.18,0.43,405895.76814,2109,41.5973,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",41.62,41.295,41.4,0.09,0.22,487621.405731,1706,41.4315,{"date":305,"open":210,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",41.56,41.05,41.31,-0.18,-0.43,532999.166491,1669,41.1452,{"date":315,"open":316,"high":316,"low":207,"close":317,"change":221,"percent_change":222,"volume":318,"transactions":319,"vwap":320},"2026-09-17",41.81,41.49,313582.645678,1413,41.5128,{"date":322,"open":276,"high":323,"low":324,"close":325,"change":269,"percent_change":270,"volume":326,"transactions":327,"vwap":328},"2026-09-16",41.6,40.73,41.13,467096.714965,2527,41.3095,{"date":330,"open":306,"high":331,"low":256,"close":332,"change":309,"percent_change":310,"volume":333,"transactions":334,"vwap":335},"2026-09-15",41.605,41.36,374408.722294,1740,41.3774,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",41.55,41.73,41.435,41.54,-0.36,-0.86,319170.9744,1896,41.5704,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",42.04,41.7479,41.9,0.33,0.79,368174.4493,1877,41.8838,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",41.76,41.79,41.475,41.57,-0.44,-1.05,397574.15069,2104,41.5834,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",42.38,41.9591,42.01,-0.46,-1.08,280360.64615,1583,42.0889,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":278,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",42.71,42.74,42.44,42.47,-0.72,357253.485807,1574,42.6205,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":200,"volume":395,"transactions":396,"vwap":397},"2026-09-04",42.49,42.845,42.3936,42.78,0.11,309636.581797,1557,42.7345,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",42.64,42.675,42.27,42.67,0.27,0.64,555556.212134,1434,42.5774,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",42.15,42.455,42.4,0.31,0.74,375888.668181,1542,42.3529,{"date":420,"open":421,"high":390,"low":372,"close":422,"change":230,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",42.33,42.09,-1.2,319330.264009,2470,42.1794,{"date":428,"open":429,"high":429,"low":383,"close":430,"change":156,"percent_change":270,"volume":431,"transactions":432,"vwap":433},"2026-08-31",42.81,42.6,384502.2192,1715,42.5486,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",43.56,43.61,42.84,-0.67,-1.54,285271.880441,1821,43.0452,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":238,"volume":451,"transactions":452,"vwap":453},"2026-08-27",43.48,43.63,43.3501,43.51,-0.03,353225.533503,1735,43.4964,{"date":455,"open":456,"high":437,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",43.28,43.54,0.19,0.44,347383.41834,1244,43.4706,{"date":464,"open":446,"high":446,"low":465,"close":466,"change":299,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",43.19,43.35,0.21,423884.295998,1964,43.3134,{"date":472,"open":446,"high":446,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",43.13,43.26,-0.33,-0.76,310237.565365,1482,43.2765,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":200,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",43.62,43.7899,43.385,43.59,0.6,241762.298611,1436,43.5471,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":125,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",43.55,43.67,43.2703,43.33,-1.32,933661.33697,2416,43.461,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",44.37,43.74,43.91,0.01,0.02,458282.0465,1772,43.95,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":21,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",44.34,43.858,43.9,-1.59,405233.738153,2680,44.0571,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":342,"volume":526,"transactions":527,"vwap":528},"2026-08-17",44.66,44.75,44.573677,44.61,-0.16,553390.148857,1553,44.6496,{"date":530,"open":531,"high":24,"low":532,"close":24,"change":533,"percent_change":353,"volume":534,"transactions":535,"vwap":536},"2026-08-14",44.51,44.4464,0.35,315197.483365,1985,44.6209,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":120,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",44.7,44.36,44.42,-0.27,388990.96742,1559,44.512,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":290,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",44.6,44.21,44.54,0.97,653194.98543,2491,44.4395,{"date":556,"open":557,"high":541,"low":558,"close":558,"change":559,"percent_change":156,"volume":560,"transactions":561,"vwap":562},"2026-08-11",44.32,44.11,-0.105,564912.09056,2514,44.2761,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":363,"volume":570,"transactions":571,"vwap":572},"2026-08-10",44.39,44.41,44.09,44.215,-0.195,429898.143692,2496,44.2282,{"date":574,"open":575,"high":576,"low":577,"close":566,"change":260,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",44.29,44.4883,44.13,1.28,291852.627366,1990,44.3526,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":525,"percent_change":342,"volume":588,"transactions":589,"vwap":590},"2026-08-06",44.01,44.3,43.83,43.85,667328.8131,2422,43.9653,{"date":592,"open":593,"high":541,"low":594,"close":584,"change":595,"percent_change":249,"volume":596,"transactions":597,"vwap":598},"2026-08-05",44.26,43.99,-0.13,471133.66516,2569,44.1292,{"date":600,"open":457,"high":601,"low":602,"close":603,"change":173,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",44.22,43.37,44.14,2.32,341562.64504,2487,44.0222,{"date":609,"open":610,"high":465,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",42.82,42.7,43.14,0.38,0.89,477004.256128,2604,43.0072,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":475,"volume":624,"transactions":625,"vwap":626},"2026-07-31",43.2,42.34,42.76,-0.14,282928.58199,1787,42.7811,{"date":628,"open":622,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":417,"vwap":634},"2026-07-30",42.9,42.19,0.65,1.54,291859.317377,42.56,{"date":636,"open":637,"high":637,"low":411,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",42.86,42.25,-0.83,-1.93,942193.273747,2154,42.4596,{"date":645,"open":646,"high":647,"low":401,"close":647,"change":648,"percent_change":533,"volume":649,"transactions":650,"vwap":651},"2026-07-28",42.98,43.08,0.15,320589.62555,1317,42.893,{"date":653,"open":647,"high":654,"low":655,"close":656,"change":648,"percent_change":533,"volume":657,"transactions":658,"vwap":659},"2026-07-27",43.3,42.68,42.93,443793.732592,1684,42.9638,{"date":661,"open":629,"high":647,"low":430,"close":393,"change":662,"percent_change":299,"volume":663,"transactions":664,"vwap":665},"2026-07-24",0.04,359387.69885,1639,42.8448,{"date":667,"open":668,"high":669,"low":668,"close":381,"change":450,"percent_change":238,"volume":670,"transactions":417,"vwap":671},"2026-07-23",42.43,42.83,500059.29645,42.5837,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":37,"percent_change":230,"volume":678,"transactions":679,"vwap":680},"2026-07-22",42.73,43.01,42.7128,42.77,299117.51149,1250,42.8327,{"date":682,"open":683,"high":684,"low":413,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",42.54,42.99,0.7,1.66,300118.764382,1182,42.7339,{"date":691,"open":656,"high":656,"low":692,"close":693,"change":230,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",42.26,42.29,-1.19,299025.55415,1703,42.5156,{"date":699,"open":668,"high":700,"low":701,"close":702,"change":309,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",42.92,42.342,42.8,-0.42,263486.3694,1213,42.7337,{"date":708,"open":709,"high":710,"low":709,"close":646,"change":711,"percent_change":259,"volume":712,"transactions":713,"vwap":714},"2026-07-16",42.55,43.09,0.1,372735.0814,1835,42.7971,{"date":716,"open":717,"high":717,"low":634,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",43.03,42.88,0.05,0.12,350090.563404,1498,42.8375,{"date":725,"open":726,"high":727,"low":728,"close":669,"change":300,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",43.05,43.099,42.69,0.52,608703.08489,1352,42.7751,{"date":734,"open":612,"high":612,"low":683,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",42.61,-0.54,-1.25,270354.213063,1666,42.7432,{"date":742,"open":743,"high":743,"low":622,"close":744,"change":745,"percent_change":623,"volume":746,"transactions":9,"vwap":744},"2026-07-10",43.27,43.15,-0.06,243100,{"date":748,"open":684,"high":749,"low":656,"close":750,"change":201,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-09",43.34,43.21,1.48,422200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":342,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-08",42.94,42.16,42.58,-0.84,360900,{"date":761,"open":482,"high":482,"low":762,"close":755,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":755},"2026-07-07",42.898,-0.61,-1.4,391900,{"date":767,"open":768,"high":769,"low":770,"close":492,"change":289,"percent_change":771,"volume":772,"transactions":9,"vwap":492},"2026-07-06",43.43,43.635,43.39,0.42,245300,{"date":774,"open":775,"high":776,"low":777,"close":602,"change":45,"percent_change":105,"volume":778,"transactions":9,"vwap":602},"2026-07-02",43.88,44.040001,42.838,222500,{"date":780,"open":503,"high":781,"low":782,"close":783,"change":542,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-01",43.94,43.375,43.58,-0.62,354000,{"date":787,"open":436,"high":788,"low":602,"close":587,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":587},"2026-06-30",43.89,0.34,0.78,506900,{"date":793,"open":456,"high":449,"low":794,"close":449,"change":795,"percent_change":212,"volume":796,"transactions":9,"vwap":449},"2026-06-29",42.829,0.39,228600,{"date":798,"open":799,"high":770,"low":718,"close":800,"change":149,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",43.099998,43.12,-0.81,487300,{"date":804,"open":805,"high":806,"low":799,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",43.49,43.795,43.47,0.76,1.78,429800,{"date":812,"open":655,"high":813,"low":814,"close":380,"change":815,"percent_change":458,"volume":816,"transactions":9,"vwap":380},"2026-06-24",43.060001,42.39,0.08,399800,{"date":818,"open":683,"high":700,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",42.31,42.63,-0.89,-2.05,2736500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",43.32,43.545,43.145,43.52,0.54,1.26,218500,{"date":834,"open":835,"high":835,"low":836,"close":646,"change":201,"percent_change":837,"volume":838,"transactions":9,"vwap":646},"2026-06-18",43.049999,42.646,1.49,269100,{"date":840,"open":637,"high":620,"low":411,"close":841,"change":115,"percent_change":279,"volume":842,"transactions":9,"vwap":841},"2026-06-17",42.35,582300,{"date":844,"open":750,"high":457,"low":845,"close":403,"change":310,"percent_change":846,"volume":847,"transactions":9,"vwap":403},"2026-06-16",42.535,-1,323700,{"date":849,"open":850,"high":851,"low":438,"close":799,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":799},"2026-06-15",43.38,43.664,0.46,1.08,440700,{"date":856,"open":692,"high":637,"low":411,"close":400,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":400},"2026-06-12",0.73,1.74,186400,{"date":861,"open":862,"high":863,"low":862,"close":197,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":197},"2026-06-11",40.96,42.148,1.44,3.56,197500,{"date":868,"open":869,"high":359,"low":219,"close":870,"change":166,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-10",41.18,40.47,-1.68,178700,{"date":874,"open":285,"high":875,"low":876,"close":228,"change":711,"percent_change":877,"volume":878,"transactions":9,"vwap":228},"2026-06-09",41.99,40.135,0.24,270700,{"date":880,"open":18,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",41.399,40.857,41.060001,0.55,1.36,188100,{"date":888,"open":276,"high":889,"low":890,"close":891,"change":764,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-05",41.548,40.45,40.51,-3.34,269900,{"date":895,"open":896,"high":897,"low":338,"close":197,"change":299,"percent_change":300,"volume":898,"transactions":9,"vwap":197},"2026-06-04",41.75,42.17,316000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":505,"percent_change":506,"volume":905,"transactions":9,"vwap":904},"2026-06-03",41.92,41.98,41.47,41.82,312800,{"date":907,"open":338,"high":908,"low":317,"close":316,"change":404,"percent_change":631,"volume":909,"transactions":9,"vwap":316},"2026-06-02",42.019001,262900,{"date":911,"open":912,"high":20,"low":913,"close":341,"change":120,"percent_change":249,"volume":914,"transactions":9,"vwap":341},"2026-06-01",41.5,41.084999,474300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-29",41.7,41.849,41.48,41.66,0.06,0.14,281300,{"date":925,"open":199,"high":926,"low":927,"close":323,"change":144,"percent_change":928,"volume":929,"transactions":9,"vwap":323},"2026-05-28",41.909,41.3,-0.05,225400,{"date":931,"open":902,"high":932,"low":296,"close":296,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":296},"2026-05-27",42.2,-0.41,-0.98,655300,{"date":937,"open":938,"high":939,"low":306,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-26",41.78,42.029999,0.82,1.99,250800,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":720,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-22",41.45,40.97,41.21,0.29,217200,{"date":951,"open":952,"high":953,"low":954,"close":266,"change":771,"percent_change":110,"volume":955,"transactions":9,"vwap":266},"2026-05-21",40.41,41.145,40.22,404200,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":212,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",40.12,40.67,39.735,2.26,198500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":476,"volume":970,"transactions":9,"vwap":968},"2026-05-19",39.75,40.018002,39.37,39.77,-0.305,227800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":310,"volume":978,"transactions":9,"vwap":976},"2026-05-18",40.5,40.504,39.854,40.075001,-0.175,309500,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",40.54,40.65,40.25,-0.94,-2.28,339600,{"date":988,"open":218,"high":18,"low":862,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-14",41.19,0.28,0.68,262500,{"date":994,"open":145,"high":995,"low":996,"close":237,"change":662,"percent_change":711,"volume":997,"transactions":9,"vwap":237},"2026-05-13",41.197,40.71,296400,{"date":999,"open":1000,"high":145,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",41.11,40.37,40.87,-0.37,-0.9,249200,{"date":1007,"open":1008,"high":362,"low":1009,"close":256,"change":719,"percent_change":720,"volume":1010,"transactions":9,"vwap":256},"2026-05-11",41.39,41.2,289900,{"date":1012,"open":989,"high":1013,"low":1014,"close":989,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":989},"2026-05-08",41.44,41.029999,0.53,1.3,324800,{"date":1019,"open":1013,"high":1013,"low":1020,"close":1020,"change":80,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",40.66,-1.91,1757300,{"date":1024,"open":308,"high":1025,"low":1026,"close":945,"change":405,"percent_change":1027,"volume":1028,"transactions":9,"vwap":945},"2026-05-06",41.459,40.88,1.57,209200,{"date":1030,"open":1031,"high":1032,"low":952,"close":19,"change":830,"percent_change":1033,"volume":1034,"transactions":9,"vwap":19},"2026-05-05",40.53,40.86,1.34,2691500,{"date":1036,"open":983,"high":981,"low":1037,"close":1038,"change":745,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-04",39.99,40.27,-0.15,406300,{"date":1042,"open":1043,"high":219,"low":1044,"close":1045,"change":259,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-01",40.32,40.133,40.33,0.57,202800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":486,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-30",39.63,40.29,39.585,40.099998,1.52,198200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":189,"percent_change":190,"volume":1062,"transactions":9,"vwap":1061},"2026-04-29",39.68,39.71,39.23,39.5,195100,{"date":1064,"open":1037,"high":1065,"low":1066,"close":1067,"change":384,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-28",40.19,39.48,39.54,-1.79,1041200,{"date":1071,"open":891,"high":981,"low":1072,"close":1073,"change":239,"percent_change":703,"volume":1074,"transactions":9,"vwap":1073},"2026-04-27",40.13,40.26,193700,{"date":1076,"open":870,"high":870,"low":1077,"close":1078,"change":922,"percent_change":533,"volume":1079,"transactions":9,"vwap":1078},"2026-04-24",40.049999,40.43,430600,{"date":1081,"open":1082,"high":981,"low":1083,"close":1051,"change":720,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1051},"2026-04-23",40.4,39.731,0.3,311000,{"date":1087,"open":996,"high":996,"low":1088,"close":1089,"change":662,"percent_change":711,"volume":1090,"transactions":9,"vwap":1089},"2026-04-22",40.0099983,40.17,642300,{"date":1092,"open":1093,"high":1032,"low":1053,"close":1072,"change":703,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1072},"2026-04-21",40.59,-1.04,1078400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":948,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-20",40.28,40.55,40.175,0.72,171400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1073,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1073},"2026-04-17",39.91,40.539,39.88,0.77,1.95,1472700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1113,"change":711,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-04-16",39.49,39.57,39.206,0.25,250300,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":269,"percent_change":125,"volume":1123,"transactions":9,"vwap":1122},"2026-04-15",39.67,39.15,39.39,220300,{"date":1125,"open":1061,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-14",39.73,39.315,39.62,0.41,1.05,210800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":110,"volume":1139,"transactions":9,"vwap":1137},"2026-04-13",38.67,39.33,38.66,39.21,0.4,198400,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":719,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-10",39.060001,38.63,38.81,0.13,170700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":506,"percent_change":719,"volume":1152,"transactions":9,"vwap":1151},"2026-04-09",38.57,39.049999,38.76,184700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",38.48,38.83,38.34,38.74,1.59,4.28,294400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1039,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",37.02,37.39,36.945,37.15,-0.4,398100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":789,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-06",37.09,37.3,36.885,0.92,714700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":450,"volume":1184,"transactions":9,"vwap":1182},"2026-04-02",36.26,37.355,36.19,36.96,-0.01,208900,{"date":1186,"open":1187,"high":1173,"low":1188,"close":1189,"change":1084,"percent_change":940,"volume":1190,"transactions":9,"vwap":1189},"2026-04-01",36.9,36.87,36.97,191100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":864,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-31",35.96,36.72,35.74,36.67,4.09,206000,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":270,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-30",36.28,35.049999,35.23,-1.56,151800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":230,"percent_change":764,"volume":1212,"transactions":9,"vwap":1211},"2026-03-27",36.24,36.34,35.76,35.79,549300,{"date":1214,"open":1189,"high":1215,"low":1216,"close":1216,"change":821,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-26",37.17,36.3,-2.39,167400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":922,"percent_change":613,"volume":1225,"transactions":9,"vwap":1224},"2026-03-25",37.47,37.51,36.93,37.19,269800,{"date":1227,"open":1228,"high":1167,"low":1229,"close":1230,"change":1129,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-24",36.22,36.080002,37.049999,1.12,196500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1108,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-23",36.62,37.22,36.41,36.64,2.15,254600,{"date":1242,"open":1196,"high":1196,"low":1243,"close":1244,"change":1245,"percent_change":1217,"volume":1246,"transactions":9,"vwap":1244},"2026-03-20",35.56,35.87,-0.88,187700,{"date":1248,"open":1229,"high":1249,"low":1250,"close":1251,"change":458,"percent_change":729,"volume":1252,"transactions":9,"vwap":1251},"2026-03-19",36.855,35.995,36.75,166900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":703,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-18",36.73,37.099998,36.46,36.56,-1.14,253600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":789,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",36.94,37.11,36.729,36.98,0.93,271800,{"date":1270,"open":1196,"high":1266,"low":1271,"close":1238,"change":533,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1238},"2026-03-16",36.57,0.96,200900,{"date":1275,"open":1276,"high":1277,"low":1229,"close":1278,"change":1145,"percent_change":221,"volume":1279,"transactions":9,"vwap":1278},"2026-03-13",36.65,36.76,36.29,1667200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-12",36.77,36.828,36.16,-1.1,-2.95,271300,{"date":1289,"open":1290,"high":1165,"low":1291,"close":1292,"change":506,"percent_change":719,"volume":1293,"transactions":9,"vwap":1292},"2026-03-11",37.14,36.91,37.26,245700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":595,"percent_change":149,"volume":1300,"transactions":9,"vwap":1299},"2026-03-10",37.33,37.964,37.217,37.24,220100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1129,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-09",36.42,37.414,36,37.37,1.11,215900,{"date":1310,"open":1299,"high":1311,"low":1312,"close":1182,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1182},"2026-03-06",37.38,36.78,-0.82,-2.17,509400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":250,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-05",38.21,38.49,37.52,37.78,-1.82,282300,{"date":1325,"open":1149,"high":1326,"low":1327,"close":1155,"change":648,"percent_change":795,"volume":1328,"transactions":9,"vwap":1155},"2026-03-04",38.753,38.265,261000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-03",38.26,38.688,37.585,38.33,-0.87,-2.22,240100,{"date":1339,"open":1134,"high":1340,"low":1134,"close":1341,"change":506,"percent_change":719,"volume":1342,"transactions":9,"vwap":1341},"2026-03-02",39.396,39.2,289100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",39.13,39.191,38.82,39.18,-0.49,-1.24,464500,{"date":1353,"open":1354,"high":1120,"low":1355,"close":1120,"change":613,"percent_change":551,"volume":1356,"transactions":9,"vwap":1120},"2026-02-26",39.45,39,222600,{"date":1358,"open":1113,"high":1126,"low":1359,"close":1360,"change":1361,"percent_change":1129,"volume":1362,"transactions":9,"vwap":1360},"2026-02-25",39.138,39.29,0.16,239100,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1345,"change":648,"percent_change":613,"volume":1367,"transactions":9,"vwap":1345},"2026-02-24",38.9,39.34,250200,{"date":1369,"open":1122,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-23",39.465,38.64,38.98,-0.65,-1.64,193000,{"date":1377,"open":1378,"high":965,"low":1378,"close":1050,"change":533,"percent_change":614,"volume":1379,"transactions":9,"vwap":1050},"2026-02-20",39.09,184900,{"date":1381,"open":1382,"high":1061,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-19",39.19,38.93,39.28,-0.11,-0.28,844200,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1122,"change":990,"percent_change":1101,"volume":1392,"transactions":9,"vwap":1122},"2026-02-18",39.14,39.618,772700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":921,"percent_change":648,"volume":1399,"transactions":9,"vwap":1398},"2026-02-17",39.07,39.169,38.54,39.11,265400,{"date":1401,"open":1144,"high":1402,"low":1403,"close":1150,"change":200,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1150},"2026-02-13",39.277,38.38,0.67,286000,{"date":1407,"open":1128,"high":1408,"low":1409,"close":1410,"change":270,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-12",39.801,38.56,38.79,-1.42,599100,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":450,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-11",39.74,38.94,39.35,-0.08,275900,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1418,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-10",39.59,39.176,39.38,-0.2,377400,{"date":1428,"open":1345,"high":1429,"low":1430,"close":1431,"change":352,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-09",39.53,39.0099983,39.46,0.84,444200,{"date":1435,"open":1157,"high":1348,"low":1157,"close":1345,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1345},"2026-02-06",1.46,3.88,272400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-05",37.73,38.2,37.66,37.67,-0.45,-1.18,231500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":525,"percent_change":703,"volume":1454,"transactions":9,"vwap":1453},"2026-02-04",38.28,38.46,37.56,38.12,345500,{"date":1456,"open":1457,"high":1458,"low":1444,"close":1450,"change":71,"percent_change":289,"volume":1459,"transactions":9,"vwap":1450},"2026-02-03",38.27,38.465,191200,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1318,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1318},"2026-02-02",37.63,38.31,0.45,1.19,258500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-30",38.16,38.362,37.59,37.76,-0.55,-1.44,297500,{"date":1477,"open":1157,"high":1403,"low":1444,"close":1463,"change":458,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1463},"2026-01-29",0.5,193900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1453,"change":525,"percent_change":703,"volume":1485,"transactions":9,"vwap":1453},"2026-01-28",38.41,38.453,38,219800,{"date":1487,"open":1488,"high":1450,"low":1489,"close":1450,"change":289,"percent_change":72,"volume":1490,"transactions":9,"vwap":1450},"2026-01-27",38.25,38.02,170300,{"date":1492,"open":1457,"high":1493,"low":1494,"close":1495,"change":1183,"percent_change":450,"volume":1362,"transactions":9,"vwap":1495},"2026-01-26",38.3,37.95,38.099998,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1003,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-23",38.42,38.421,37.93,38.11,-0.96,213400,{"date":1505,"open":1410,"high":1410,"low":1506,"close":1155,"change":144,"percent_change":928,"volume":1507,"transactions":9,"vwap":1155},"2026-01-22",38.43,294300,{"date":1509,"open":1510,"high":1511,"low":1500,"close":1512,"change":551,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-21",38.13,38.55,38.5,2.58,397100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1373,"percent_change":22,"volume":1520,"transactions":9,"vwap":1519},"2026-01-20",37.55,38.048,37.53,428300,{"date":1522,"open":1157,"high":1157,"low":1523,"close":1524,"change":394,"percent_change":948,"volume":1525,"transactions":9,"vwap":1524},"2026-01-16",37.96,38.18,270900,{"date":1527,"open":1501,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1464,"volume":1531,"transactions":9,"vwap":1529},"2026-01-15",38.35,38.07,0.17,230700,{"date":1533,"open":1472,"high":1534,"low":1535,"close":1534,"change":394,"percent_change":948,"volume":1536,"transactions":9,"vwap":1534},"2026-01-14",37.9,37.565,818100,{"date":1538,"open":1539,"high":1540,"low":1519,"close":1541,"change":720,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-13",37.75,37.843,37.79,0.32,496500,{"date":1545,"open":1546,"high":1444,"low":1547,"close":1444,"change":1548,"percent_change":815,"volume":1549,"transactions":9,"vwap":1444},"2026-01-12",37.6,37.35,0.03,727600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1542,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-09",37.46,37.685,37.31,37.64,0.86,175200,{"date":1559,"open":1560,"high":1561,"low":1263,"close":1561,"change":1530,"percent_change":852,"volume":1562,"transactions":9,"vwap":1561},"2026-01-08",37.040001,37.32,213200,{"date":1564,"open":1565,"high":1320,"low":1566,"close":1167,"change":45,"percent_change":270,"volume":1567,"transactions":9,"vwap":1167},"2026-01-07",37.41,36.92,415300,{"date":1569,"open":1570,"high":1571,"low":1276,"close":1571,"change":1015,"percent_change":864,"volume":1572,"transactions":9,"vwap":1571},"2026-01-06",36.79,37.36,469200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":795,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-05",36.54,36.84,36.53,36.83,1.07,218400,{"date":1582,"open":1229,"high":1583,"low":1584,"close":1583,"change":830,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-02",36.44,35.9,1.5,97800,{"date":1588,"open":1208,"high":1208,"low":1589,"close":1584,"change":1590,"percent_change":984,"volume":1591,"transactions":9,"vwap":1584},"2025-12-31",35.78,-0.34,146800,{"date":1593,"open":1583,"high":1583,"low":1594,"close":1208,"change":525,"percent_change":363,"volume":1595,"transactions":9,"vwap":1208},"2025-12-30",36.07,190500,{"date":1597,"open":1577,"high":1577,"low":1598,"close":1599,"change":1425,"percent_change":1473,"volume":1600,"transactions":9,"vwap":1599},"2025-12-29",36.25,36.4,230800,{"date":1602,"open":1603,"high":1603,"low":1237,"close":1604,"change":1548,"percent_change":815,"volume":1605,"transactions":9,"vwap":1604},"2025-12-26",36.71,36.6,150800,{"date":1607,"open":1608,"high":1276,"low":1609,"close":1271,"change":144,"percent_change":928,"volume":1610,"transactions":9,"vwap":1271},"2025-12-24",36.63,36.444,144000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1425,"percent_change":736,"volume":1617,"transactions":9,"vwap":1616},"2025-12-23",36.5,36.662,36.36,36.59,259300,{"date":1619,"open":1276,"high":1187,"low":1616,"close":1570,"change":414,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1570},"2025-12-22",0.85,220500,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-19",36.09,36.48,0.395,1.09,269200,{"date":1630,"open":1179,"high":1615,"low":1631,"close":1632,"change":1633,"percent_change":948,"volume":1634,"transactions":9,"vwap":1632},"2025-12-18",35.92,36.084999,0.105,181700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1386,"percent_change":94,"volume":1641,"transactions":9,"vwap":1640},"2025-12-17",36.23,36.505,35.86,35.98,172600,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1179,"change":156,"percent_change":52,"volume":1646,"transactions":9,"vwap":1179},"2025-12-16",36.51,36.02,158900,{"date":1648,"open":1576,"high":1576,"low":1649,"close":1613,"change":1039,"percent_change":933,"volume":1650,"transactions":9,"vwap":1613},"2025-12-15",36.35,172400,{"date":1652,"open":1653,"high":1653,"low":1257,"close":1276,"change":230,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1276},"2025-12-12",37.21,-1.37,171100,{"date":1657,"open":1658,"high":1659,"low":1276,"close":1659,"change":771,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-11",36.69,37.16,1.14,104000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":830,"percent_change":837,"volume":1668,"transactions":9,"vwap":1667},"2025-12-10",36.14,36.795,36.048,36.74,187600,{"date":1670,"open":1671,"high":1599,"low":1594,"close":1672,"change":1673,"percent_change":161,"volume":1674,"transactions":9,"vwap":1672},"2025-12-09",36.12,36.2,-0.09,158800,{"date":1676,"open":1616,"high":1616,"low":1664,"close":1278,"change":745,"percent_change":239,"volume":746,"transactions":9,"vwap":1278},"2025-12-08",{"date":1678,"open":1179,"high":1679,"low":1680,"close":1649,"change":815,"percent_change":300,"volume":1681,"transactions":9,"vwap":1649},"2025-12-05",36.49,36.235,163000,{"date":1683,"open":1640,"high":1684,"low":1685,"close":1686,"change":1116,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-04",36.31,35.854,36.27,0.69,142000,{"date":1690,"open":1691,"high":1645,"low":1692,"close":1645,"change":290,"percent_change":1693,"volume":1146,"transactions":9,"vwap":1645},"2025-12-03",35.58,35.52,1.21,{"date":1695,"open":1696,"high":1244,"low":1697,"close":1698,"change":1385,"percent_change":278,"volume":1699,"transactions":9,"vwap":1698},"2025-12-02",35.77,35.49,35.59,221800,{"date":1701,"open":1692,"high":1702,"low":1692,"close":1703,"change":161,"percent_change":250,"volume":1704,"transactions":9,"vwap":1703},"2025-12-01",35.916,35.7,145300,{"date":1706,"open":1244,"high":1707,"low":1708,"close":1707,"change":289,"percent_change":1478,"volume":1709,"transactions":9,"vwap":1707},"2025-11-28",35.95,35.763,68700,{"date":1711,"open":1698,"high":1631,"low":1692,"close":1696,"change":877,"percent_change":991,"volume":1712,"transactions":9,"vwap":1696},"2025-11-26",362100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":201,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-25",34.98,35.53,34.84,1.81,224900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1404,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-24",34.45,34.9,34.411,1.96,188000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":857,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-21",33.65,34.526,33.63,34.23,2.18,247100,{"date":1736,"open":1737,"high":1738,"low":25,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-20",34.56,34.72,33.5,-0.68,-1.99,217100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-19",34.14,34.253,33.939,34.18,0.166,0.49,451400,{"date":1753,"open":1754,"high":1732,"low":1755,"close":1756,"change":1757,"percent_change":71,"volume":1758,"transactions":9,"vwap":1756},"2025-11-18",33.75,33.686,34.014,0.024,185900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":736,"percent_change":1204,"volume":1765,"transactions":9,"vwap":1764},"2025-11-17",34.46,34.59,33.8,33.99,230300,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1183,"percent_change":450,"volume":1771,"transactions":9,"vwap":1770},"2025-11-14",34.07,34.792,34.53,293900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-13",35.21,35.43,34.42,34.54,-0.756,-2.14,145600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":506,"volume":1788,"transactions":9,"vwap":1786},"2025-11-12",35.41,35.6,35.28,35.296,0.006,146100,{"date":1790,"open":1791,"high":1792,"low":1715,"close":1793,"change":71,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-11",35.26,35.38,35.29,0.2,101400,{"date":1797,"open":1793,"high":1798,"low":1799,"close":1800,"change":789,"percent_change":551,"volume":1801,"transactions":9,"vwap":1800},"2025-11-10",35.37,34.935,35.22,144500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":200,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-07",34.34,34.95,34.223,34.88,0.75,228200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1590,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-06",34.89,35,34.393,34.62,-0.97,117400,{"date":1819,"open":1738,"high":1202,"low":1820,"close":1821,"change":648,"percent_change":290,"volume":1822,"transactions":9,"vwap":1821},"2025-11-05",34.605,34.96,139300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":542,"percent_change":94,"volume":1829,"transactions":9,"vwap":1828},"2025-11-04",34.87,35.0099983,34.66,34.81,127800,{"date":1831,"open":1800,"high":1791,"low":1832,"close":1833,"change":1386,"percent_change":80,"volume":1834,"transactions":9,"vwap":1833},"2025-11-03",34.77,35.080002,149000,{"date":1836,"open":1837,"high":1798,"low":1826,"close":1838,"change":648,"percent_change":290,"volume":1839,"transactions":9,"vwap":1838},"2025-10-31",35.35,35.36,122400,{"date":1841,"open":1791,"high":1842,"low":1843,"close":1774,"change":45,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1774},"2025-10-30",35.576,35.113,-0.59,184400,{"date":1847,"open":1848,"high":1849,"low":1203,"close":1850,"change":269,"percent_change":1373,"volume":1851,"transactions":9,"vwap":1850},"2025-10-29",35.54,35.771,35.42,102600,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":161,"percent_change":250,"volume":859,"transactions":9,"vwap":1856},"2025-10-28",35.8,35.515,35.65,{"date":1858,"open":1859,"high":1859,"low":1696,"close":1584,"change":1794,"percent_change":260,"volume":1860,"transactions":9,"vwap":1584},"2025-10-27",36.060001,131100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1703,"change":1530,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1703},"2025-10-24",35.85,35.926,35.64,0.48,110600,{"date":1869,"open":1870,"high":1716,"low":1871,"close":1716,"change":72,"percent_change":1033,"volume":1872,"transactions":9,"vwap":1716},"2025-10-23",35.14,35.042,108600,{"date":1874,"open":1838,"high":1875,"low":1876,"close":1877,"change":149,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-22",35.435,34.819,35.060001,-0.99,101900,{"date":1881,"open":1882,"high":1697,"low":1883,"close":1783,"change":299,"percent_change":1116,"volume":1884,"transactions":9,"vwap":1783},"2025-10-21",35.25,35.151,95600,{"date":1886,"open":1203,"high":1792,"low":1887,"close":1888,"change":72,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-20",35.121,35.32,1.35,120200,{"date":1892,"open":1738,"high":1893,"low":1894,"close":1895,"change":71,"percent_change":1794,"volume":1896,"transactions":9,"vwap":1895},"2025-10-17",34.939,34.55,34.85,97300,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1168,"percent_change":1259,"volume":1902,"transactions":9,"vwap":1901},"2025-10-16",35.44,34.645,34.78,90900,{"date":1904,"open":1850,"high":1905,"low":1717,"close":1906,"change":648,"percent_change":290,"volume":1907,"transactions":9,"vwap":1906},"2025-10-15",35.45,35.18,106400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-14",34.32,35.19,34.31,35.029999,0.345,0.99,135200,{"date":1918,"open":1894,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-13",34.761,34.39,34.685,0.645,1.89,55900,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1816,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-10",35.13,34.0050011,34.040001,-2.77,1480800,{"date":1933,"open":1791,"high":1792,"low":1723,"close":1826,"change":278,"percent_change":1245,"volume":1934,"transactions":9,"vwap":1826},"2025-10-09",120100,{"date":1936,"open":1911,"high":1888,"low":1937,"close":1888,"change":948,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1888},"2025-10-08",34.975,0.83,104800,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1913,"change":249,"percent_change":1313,"volume":1944,"transactions":9,"vwap":1913},"2025-10-07",35.39,34.873,70600,{"date":1946,"open":1716,"high":1716,"low":1947,"close":1888,"change":505,"percent_change":1548,"volume":1948,"transactions":9,"vwap":1888},"2025-10-06",35.16,68100,{"date":1950,"open":1951,"high":1952,"low":1906,"close":1951,"change":289,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-03",35.31,35.519,0.51,89700,{"date":1956,"open":1947,"high":1957,"low":1958,"close":1927,"change":662,"percent_change":394,"volume":1959,"transactions":9,"vwap":1927},"2025-10-02",35.199,34.91,330800,{"date":1961,"open":1962,"high":1203,"low":1805,"close":1963,"change":1418,"percent_change":269,"volume":1964,"transactions":9,"vwap":1963},"2025-10-01",35.07,35.09,118100,{"date":1966,"open":1877,"high":1967,"low":1968,"close":1969,"change":506,"percent_change":921,"volume":1970,"transactions":9,"vwap":1969},"2025-09-30",35.205,34.793,35.17,142500,{"date":1972,"open":1837,"high":1837,"low":1813,"close":1973,"change":1974,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-29",35.15,0,106900,{"date":1977,"open":1978,"high":1973,"low":1978,"close":1973,"change":1129,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1973},"2025-09-26",34.82,1.18,80800,{"date":1982,"open":1983,"high":1723,"low":1984,"close":1985,"change":542,"percent_change":94,"volume":1986,"transactions":9,"vwap":1985},"2025-09-25",34.61,34.513,34.74,72600,{"date":1988,"open":1989,"high":1990,"low":1805,"close":1826,"change":156,"percent_change":1740,"volume":1641,"transactions":9,"vwap":1826},"2025-09-24",35.27,35.348,{"date":1992,"open":1888,"high":1993,"low":1927,"close":1882,"change":238,"percent_change":1425,"volume":1994,"transactions":9,"vwap":1882},"2025-09-23",35.575,181200,{"date":1996,"open":1870,"high":1888,"low":1997,"close":1888,"change":394,"percent_change":414,"volume":1998,"transactions":9,"vwap":1888},"2025-09-22",35.035,410400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1774,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1774},"2025-09-19",35.62,35.63,35.119,-0.26,-0.73,96500,{"date":2008,"open":2009,"high":1692,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-18",35.12,35.071999,35.47,0.59,1.69,84000,{"date":2016,"open":1913,"high":2017,"low":1832,"close":1807,"change":394,"percent_change":1542,"volume":2018,"transactions":9,"vwap":1807},"2025-09-17",35.33,78600,{"date":2020,"open":1877,"high":1877,"low":2021,"close":1832,"change":1425,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1832},"2025-09-16",34.675,-0.57,100200,{"date":2025,"open":2009,"high":1774,"low":1958,"close":2026,"change":1418,"percent_change":269,"volume":2027,"transactions":9,"vwap":2026},"2025-09-15",34.97,69700,{"date":2029,"open":1942,"high":1942,"low":2030,"close":1202,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1202},"2025-09-12",34.93,-0.38,-1.07,231100,{"date":2035,"open":1723,"high":1899,"low":1723,"close":1775,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1775},"2025-09-11",0.61,1.75,177000,{"date":2040,"open":1812,"high":2041,"low":2042,"close":1978,"change":711,"percent_change":948,"volume":2043,"transactions":9,"vwap":1978},"2025-09-10",35.014999,34.642,91800,{"date":2045,"open":2046,"high":1947,"low":2047,"close":1738,"change":249,"percent_change":639,"volume":2048,"transactions":9,"vwap":1738},"2025-09-09",35.02,34.71,114300,{"date":2050,"open":1962,"high":1962,"low":2051,"close":1826,"change":144,"percent_change":745,"volume":2052,"transactions":9,"vwap":1826},"2025-09-08",34.795,127700,{"date":2054,"open":2055,"high":1888,"low":2056,"close":1913,"change":2057,"percent_change":795,"volume":2058,"transactions":9,"vwap":1913},"2025-09-05",35.099998,34.735,0.137,64700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2062},"2025-09-04",34.65,34.893,34.5,0.353,1.02,70800,{"date":2068,"open":2069,"high":1815,"low":1910,"close":1777,"change":450,"percent_change":1673,"volume":2070,"transactions":9,"vwap":1777},"2025-09-03",34.51,106500,{"date":2072,"open":2073,"high":2074,"low":1748,"close":2074,"change":190,"percent_change":249,"volume":2075,"transactions":9,"vwap":2074},"2025-09-02",34.27,34.57,72100,{"date":2077,"open":1985,"high":2078,"low":2079,"close":2080,"change":239,"percent_change":1349,"volume":2081,"transactions":9,"vwap":2080},"2025-08-29",34.781,34.491,34.67,53200,{"date":2083,"open":1825,"high":1825,"low":2084,"close":1717,"change":719,"percent_change":922,"volume":2085,"transactions":9,"vwap":1717},"2025-08-28",34.63,71000,{"date":2087,"open":1983,"high":2088,"low":1762,"close":2089,"change":458,"percent_change":884,"volume":2090,"transactions":9,"vwap":2089},"2025-08-27",34.8,34.79,156000,{"date":2092,"open":1761,"high":1983,"low":1912,"close":2093,"change":648,"percent_change":459,"volume":2094,"transactions":9,"vwap":2093},"2025-08-26",34.6,131700,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1722,"change":542,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1722},"2025-08-25",34.64,34.43,-0.78,83300,{"date":2102,"open":2103,"high":1832,"low":2103,"close":1738,"change":1175,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1738},"2025-08-22",33.91,2.72,66400,{"date":2107,"open":2108,"high":1763,"low":2109,"close":1763,"change":719,"percent_change":648,"volume":2110,"transactions":9,"vwap":1763},"2025-08-21",33.7,33.56,138700,{"date":2112,"open":2113,"high":2113,"low":2114,"close":1754,"change":238,"percent_change":45,"volume":2115,"transactions":9,"vwap":1754},"2025-08-20",33.78,33.462,111500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":144,"percent_change":745,"volume":2122,"transactions":9,"vwap":2121},"2025-08-19",33.77,34.0099983,33.68,33.82,96400,{"date":2124,"open":2118,"high":2125,"low":2126,"close":2127,"change":921,"percent_change":289,"volume":2128,"transactions":9,"vwap":2127},"2025-08-18",33.87,33.76,33.84,102500,{"date":2130,"open":2131,"high":2131,"low":2120,"close":2113,"change":2132,"percent_change":1003,"volume":2133,"transactions":9,"vwap":2113},"2025-08-15",33.96,-0.126,93200,{"date":2135,"open":2127,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":846,"volume":2140,"transactions":9,"vwap":2138},"2025-08-14",33.927,33.64,33.906,-0.344,89000,{"date":2142,"open":2143,"high":2144,"low":2126,"close":2144,"change":884,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-13",33.85,34.25,1.63,51600,{"date":2148,"open":2149,"high":2108,"low":2150,"close":2108,"change":1938,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2108},"2025-08-12",33.12,33.0099983,2.53,82000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1385,"percent_change":475,"volume":2159,"transactions":9,"vwap":2158},"2025-08-11",32.95,33.060001,32.79,32.87,77000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":928,"percent_change":1039,"volume":2166,"transactions":9,"vwap":2165},"2025-08-08",33.16,33.17,32.85,32.98,77800,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1385,"percent_change":475,"volume":2172,"transactions":9,"vwap":2171},"2025-08-07",33.49,32.8,33.029999,130900,{"date":2174,"open":2175,"high":2175,"low":2165,"close":2176,"change":120,"percent_change":342,"volume":2177,"transactions":9,"vwap":2176},"2025-08-06",33.25,33.14,91200,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":662,"percent_change":720,"volume":2183,"transactions":9,"vwap":2182},"2025-08-05",33.38,32.97,33.26,202000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":290,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-04",32.99,33.22,32.901,1.31,63900,{"date":2192,"open":2150,"high":2193,"low":2194,"close":2157,"change":373,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2157},"2025-08-01",33.099998,32.35,-1.38,105900,{"date":2198,"open":1739,"high":2199,"low":2176,"close":2175,"change":1039,"percent_change":1445,"volume":2200,"transactions":9,"vwap":2175},"2025-07-31",33.58,164900,{"date":2202,"open":2137,"high":2113,"low":2203,"close":2204,"change":525,"percent_change":105,"volume":2205,"transactions":9,"vwap":2204},"2025-07-30",33.289,33.4,171800,{"date":2207,"open":2137,"high":2137,"low":2208,"close":2109,"change":1974,"percent_change":1974,"volume":2209,"transactions":9,"vwap":2109},"2025-07-29",33.384,79200,{"date":2211,"open":2126,"high":2126,"low":25,"close":2109,"change":45,"percent_change":784,"volume":2212,"transactions":9,"vwap":2109},"2025-07-28",269300,{"date":2214,"open":2137,"high":2118,"low":2215,"close":2118,"change":948,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2118},"2025-07-25",33.403,0.87,76100,{"date":2219,"open":2220,"high":2220,"low":2204,"close":25,"change":249,"percent_change":343,"volume":2221,"transactions":9,"vwap":25},"2025-07-24",33.73,98100,{"date":2223,"open":2224,"high":2118,"low":2225,"close":2118,"change":2226,"percent_change":222,"volume":2227,"transactions":9,"vwap":2118},"2025-07-23",33.72,33.625,0.295,67200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":260,"volume":2235,"transactions":9,"vwap":2233},"2025-07-22",33.3,33.514,33.187,33.475,0.185,59800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1385,"percent_change":475,"volume":2242,"transactions":9,"vwap":2241},"2025-07-21",33.55,33.581,33.255,33.29,81000,{"date":2244,"open":2224,"high":2245,"low":2246,"close":2204,"change":525,"percent_change":105,"volume":2247,"transactions":9,"vwap":2204},"2025-07-18",33.86,33.34,90500,{"date":2249,"open":2250,"high":2109,"low":2250,"close":2109,"change":1129,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2109},"2025-07-17",33.09,1.24,97000,{"date":2254,"open":2156,"high":2255,"low":2256,"close":2255,"change":533,"percent_change":1579,"volume":2257,"transactions":9,"vwap":2255},"2025-07-16",33.15,32.587,116900,{"date":2259,"open":2260,"high":2260,"low":2170,"close":2170,"change":2022,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2170},"2025-07-15",33.57,-1.71,97100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":922,"percent_change":771,"volume":2269,"transactions":9,"vwap":2268},"2025-07-14",33.27,33.47,33.247,33.37,113000,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2031,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-11",33.43,33.23,-1.13,149500,{"date":2277,"open":2169,"high":1754,"low":2246,"close":2278,"change":394,"percent_change":352,"volume":2279,"transactions":9,"vwap":2278},"2025-07-10",33.61,209600,{"date":2281,"open":2282,"high":2282,"low":2283,"close":1739,"change":458,"percent_change":1046,"volume":2284,"transactions":9,"vwap":1739},"2025-07-09",33.52,33.21,797900,{"date":2286,"open":2187,"high":2287,"low":2288,"close":2289,"change":720,"percent_change":221,"volume":2290,"transactions":9,"vwap":2289},"2025-07-08",33.398,33.185,33.31,55000,{"date":2292,"open":2182,"high":2293,"low":2294,"close":2295,"change":278,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-07",33.575,32.993,33.19,-0.93,99400,{"date":2299,"open":2300,"high":1739,"low":2301,"close":1739,"change":1794,"percent_change":486,"volume":2302,"transactions":9,"vwap":1739},"2025-07-03",33.41,33.405,36700,{"date":2304,"open":2305,"high":2230,"low":2306,"close":2230,"change":877,"percent_change":857,"volume":2307,"transactions":9,"vwap":2230},"2025-07-02",33.049999,32.895,79100,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2156,"change":200,"percent_change":353,"volume":2312,"transactions":9,"vwap":2156},"2025-07-01",32.61,33.254,144100,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2170,"change":1548,"percent_change":299,"volume":2317,"transactions":9,"vwap":2170},"2025-06-30",32.83,32.67,73600,{"date":2319,"open":2157,"high":2320,"low":2321,"close":2322,"change":71,"percent_change":467,"volume":2323,"transactions":9,"vwap":2322},"2025-06-27",32.94,32.53,32.77,72800,{"date":2325,"open":2321,"high":2326,"low":2327,"close":2326,"change":221,"percent_change":1307,"volume":2328,"transactions":9,"vwap":2326},"2025-06-26",32.7,32.399,99800,{"date":2330,"open":2326,"high":2326,"low":2331,"close":2332,"change":249,"percent_change":821,"volume":2333,"transactions":9,"vwap":2332},"2025-06-25",32.275,32.34,129900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1542,"percent_change":1915,"volume":2340,"transactions":9,"vwap":2339},"2025-06-24",32.51,32.64,32.39,32.63,96800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":352,"percent_change":110,"volume":2346,"transactions":9,"vwap":2344},"2025-06-23",32,32.31,31.71,83500,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":745,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-20",32.38,31.893,31.98,-0.19,93300,{"date":2355,"open":2356,"high":2357,"low":2350,"close":2358,"change":1361,"percent_change":1478,"volume":2359,"transactions":9,"vwap":2358},"2025-06-18",31.95,32.27,32.040001,169700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":269,"percent_change":384,"volume":2366,"transactions":9,"vwap":2365},"2025-06-17",31.91,32.060001,31.78,31.88,126800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":990,"percent_change":222,"volume":2373,"transactions":9,"vwap":2372},"2025-06-16",32.09,32.23,31.966,32.11,61700,{"date":2375,"open":2365,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-13",32.196,31.66,31.83,-0.5,-1.55,70900,{"date":2383,"open":2369,"high":2384,"low":2385,"close":2384,"change":815,"percent_change":1116,"volume":2386,"transactions":9,"vwap":2384},"2025-06-12",32.33,32.049999,81100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1039,"percent_change":373,"volume":2393,"transactions":9,"vwap":2392},"2025-06-11",32.5,32.517,32.18,32.25,99200,{"date":2395,"open":2396,"high":2389,"low":2397,"close":2398,"change":2399,"percent_change":771,"volume":2400,"transactions":9,"vwap":2398},"2025-06-10",32.45,32.261,32.4,0.135,84700,{"date":2402,"open":2403,"high":2404,"low":2372,"close":2405,"change":2406,"percent_change":144,"volume":2407,"transactions":9,"vwap":2405},"2025-06-09",32.41,32.42,32.265,-0.005,70100,{"date":2409,"open":2410,"high":2357,"low":2411,"close":2357,"change":1138,"percent_change":831,"volume":2412,"transactions":9,"vwap":2357},"2025-06-06",32.19,32.111,45000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1385,"percent_change":1590,"volume":2419,"transactions":9,"vwap":2418},"2025-06-05",31.99,32.091999,31.75,31.87,119200,{"date":2421,"open":2351,"high":2422,"low":2423,"close":2351,"change":450,"percent_change":1673,"volume":2424,"transactions":9,"vwap":2351},"2025-06-04",32.129,31.93,93100,{"date":2426,"open":2427,"high":2358,"low":2428,"close":2429,"change":789,"percent_change":1579,"volume":2430,"transactions":9,"vwap":2429},"2025-06-03",31.74,31.53,32.0099983,109300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":1145,"percent_change":1129,"volume":2436,"transactions":9,"vwap":2434},"2025-06-02",31.61,31.67,31.14,113500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":928,"percent_change":525,"volume":1975,"transactions":9,"vwap":2442},"2025-05-30",31.51,31.571,31.2,31.54,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":711,"percent_change":1542,"volume":2252,"transactions":9,"vwap":2447},"2025-05-29",31.73,31.37,31.59,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2004,"percent_change":1313,"volume":2454,"transactions":9,"vwap":2453},"2025-05-28",31.76,31.889,31.42,31.49,138900,{"date":2456,"open":2457,"high":2417,"low":2458,"close":2417,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2417},"2025-05-27",31.55,31.313,0.66,2.12,130200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":525,"percent_change":230,"volume":2468,"transactions":9,"vwap":2467},"2025-05-23",30.9,31.176,30.845,31.09,108400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2471,"change":190,"percent_change":115,"volume":2474,"transactions":9,"vwap":2471},"2025-05-22",31.25,31.387,31.049999,622800,{"date":2476,"open":2378,"high":2477,"low":2478,"close":2479,"change":639,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-21",31.89,31.245,31.35,-2.58,120300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2391,"change":71,"percent_change":300,"volume":2487,"transactions":9,"vwap":2391},"2025-05-20",32.17,32.197,31.994,324300,{"date":2489,"open":2477,"high":2490,"low":2477,"close":2372,"change":1039,"percent_change":373,"volume":2491,"transactions":9,"vwap":2372},"2025-05-19",32.183,83700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":613,"percent_change":1465,"volume":2497,"transactions":9,"vwap":2495},"2025-05-16",32.029999,32.26,31.86,69800,{"date":2499,"open":2477,"high":2351,"low":2500,"close":2365,"change":450,"percent_change":1673,"volume":2501,"transactions":9,"vwap":2365},"2025-05-15",31.63,87100,{"date":2503,"open":2504,"high":2351,"low":2505,"close":2362,"change":595,"percent_change":933,"volume":2506,"transactions":9,"vwap":2362},"2025-05-14",31.9,31.822,86600,{"date":2508,"open":2343,"high":2509,"low":2504,"close":2358,"change":259,"percent_change":1101,"volume":2510,"transactions":9,"vwap":2358},"2025-05-13",32.13,95200,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":1915,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-12",32.099998,31.57,31.81,3.21,135600,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":450,"percent_change":190,"volume":1795,"transactions":9,"vwap":2522},"2025-05-09",31,30.69,30.82,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1750,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-08",30.68,31.08,30.572,30.85,1.61,397400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":648,"percent_change":1478,"volume":1300,"transactions":9,"vwap":2536},"2025-05-07",30.32,30.447,30.124,30.36,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":100,"percent_change":934,"volume":2543,"transactions":9,"vwap":2542},"2025-05-06",30.31,30.486,30.117,30.21,89400,{"date":2545,"open":2536,"high":2521,"low":2536,"close":2546,"change":745,"percent_change":1425,"volume":2547,"transactions":9,"vwap":2546},"2025-05-05",30.51,124900,{"date":2549,"open":2550,"high":2551,"low":2542,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-02",30.25,30.57,0.71,2.38,132200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":922,"percent_change":72,"volume":2561,"transactions":9,"vwap":2560},"2025-05-01",29.91,30.12,29.62,29.86,232500,{"date":2563,"open":2564,"high":2565,"low":176,"close":2566,"change":1418,"percent_change":542,"volume":2567,"transactions":9,"vwap":2566},"2025-04-30",29.3,29.77,29.72,321200,{"date":2569,"open":2570,"high":2560,"low":2571,"close":2572,"change":648,"percent_change":1953,"volume":2573,"transactions":9,"vwap":2572},"2025-04-29",29.54,29.357,29.8,102900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":458,"percent_change":405,"volume":2580,"transactions":9,"vwap":2579},"2025-04-28",29.56,29.725,29.27,29.65,232300,{"date":180,"open":2582,"high":2583,"low":2584,"close":2585,"change":711,"percent_change":789,"volume":2586,"transactions":9,"vwap":2585},29.36,29.52,29.153,29.46,164200]