[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOTR":3,"homepage-market-summary":28,"stock-historical-TOTR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOTR","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 Total Return ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.185,1.9776,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},38.14113,38,38.16,38.1953,-0.0542,-0.14,11776.276,41.29,11637.880629661355,4.3,1237,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},41.33,11449,4178708.038045,-5.12,"2025-04-25",[181,184,194,205,215,223,233,243,252,262,272,282,292,301,310,320,329,339,349,359,369,378,387,396,406,416,426,436,444,452,462,471,479,490,497,507,517,525,533,544,551,560,566,573,579,585,596,605,611,619,626,634,643,648,656,664,671,679,688,696,703,711,719,725,731,739,746,752,757,762,769,777,784,788,796,803,809,814,819,827,831,836,842,847,853,859,862,867,872,877,882,886,892,896,902,909,914,919,923,929,933,939,943,947,952,958,962,966,972,976,979,981,984,990,995,1002,1008,1012,1017,1023,1031,1034,1039,1046,1049,1055,1060,1067,1070,1073,1076,1081,1084,1089,1093,1100,1105,1111,1115,1120,1125,1131,1135,1142,1145,1150,1157,1163,1170,1175,1182,1188,1195,1201,1208,1214,1218,1225,1231,1238,1242,1246,1252,1257,1262,1268,1274,1279,1285,1291,1296,1301,1306,1310,1315,1318,1321,1327,1333,1339,1344,1348,1354,1360,1365,1369,1373,1379,1382,1386,1388,1391,1396,1399,1403,1407,1409,1413,1418,1422,1428,1430,1432,1435,1438,1443,1448,1453,1458,1461,1464,1469,1472,1477,1481,1487,1491,1493,1497,1500,1506,1509,1512,1515,1517,1520,1524,1528,1530,1532,1538,1540,1542,1545,1547,1550,1553,1556,1562,1567,1571,1574,1578,1584,1586,1589,1593,1596,1599,1602,1604,1608,1610,1613,1618,1622,1626,1630,1634,1640,1644,1650,1654,1657,1661,1666,1669,1674,1679,1682,1686,1690,1693,1695,1699,1701,1705,1710,1715,1719,1721,1725,1728,1732,1737,1741,1744,1748,1751,1754,1758,1760,1763,1766,1770,1774,1777,1779,1783,1788,1792,1797,1802,1804,1808,1814,1819,1822,1827,1831,1833,1837,1839,1841,1844,1848,1851,1853,1857,1860,1864,1869,1874,1877,1880,1883,1886,1889,1894,1898,1903,1907,1913,1917,1919,1922,1926,1929,1935,1939,1943,1946,1950,1954,1959,1962,1966,1969,1973,1976,1979,1985,1989,1992,1995,1999,2003,2008,2013,2015,2019,2024,2027,2030,2035],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},109,38.0929,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",38.23,38.259,38.1392,0.1103,0.29,12180.2214,101,38.2117,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",38.08,38.109,38.01,38.085,-0.0117,-0.03,69434.8284,127,38.0699,{"date":206,"open":207,"high":208,"low":196,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",38.28,38.31,38.0967,-0.076,-0.2,122118.5205,87,38.119,{"date":216,"open":198,"high":186,"low":198,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",38.1727,0.0365,0.1,12569.6741,95,38.1506,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",38.32,38.1,38.1362,-0.0738,-0.19,12401.4509,190,38.1445,{"date":234,"open":186,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",38.27,38.13,38.21,-0.05,-0.13,33041.0954,243,38.1842,{"date":244,"open":245,"high":246,"low":19,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",38.26,38.33,-0.1884,-0.49,23094.4781,159,38.2558,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",38.41,38.4484,38.315,-0.1016,-0.26,11542.88354,126,38.3971,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",38.73,38.81,38.55,-0.2153,-0.56,47171.1606,262,38.6884,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",39.01,38.74,38.7653,-0.3497,-0.89,11551.2124,112,38.8542,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",39.16,39.05,39.115,0.01,0.03,17306.79,115,39.079,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":219,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",39.08,39.1499,39.105,0.26,13882.487,96,39.1217,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",39.09,39.005,-0.15,-0.38,22197.2972,179,39.0347,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",39.13,39.155,39.092,0.226,0.58,7771.682077,134,39.1162,{"date":321,"open":322,"high":294,"low":323,"close":324,"change":325,"percent_change":287,"volume":326,"transactions":327,"vwap":328},"2026-09-16",39.02,38.88,38.929,0.004,19894.4591,90,39.0258,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":119,"volume":336,"transactions":337,"vwap":338},"2026-09-15",38.91,38.9497,38.875,38.925,-0.0458,9120.979,75,38.9165,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":143,"volume":346,"transactions":347,"vwap":348},"2026-09-14",38.93,39.04,38.87,38.9708,-0.0067,29114.2328,79,38.951,{"date":350,"open":351,"high":303,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",39.07,38.96,38.9775,-0.0026,-0.01,21441.0941,116,39.0443,{"date":360,"open":361,"high":312,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",39.06,38.9601,38.9801,-0.2549,-0.65,24348.5312,135,39.0498,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":211,"volume":375,"transactions":376,"vwap":377},"2026-09-09",39.33,39.208479,39.235,-0.08,4707.8423,83,39.2934,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":160,"volume":385,"transactions":367,"vwap":386},"2026-09-08",39.44,39.4835,39.3055,39.315,-0.1,12249.5968,39.3938,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",39.49,39.415,0.0163,0.04,3240.5341,86,39.4247,{"date":397,"open":380,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",39.46,39.39,39.3987,0.0687,0.17,10158.0901,110,39.4238,{"date":407,"open":408,"high":409,"low":410,"close":371,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",39.31,39.34,39.3,0.035,0.09,16011.5974,172,39.3077,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":160,"volume":423,"transactions":424,"vwap":425},"2026-09-01",39.28,39.82,39.24,39.295,-0.098,22465.93334,152,39.3955,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",39.45,39.35,39.393,-0.022,-0.06,80634.9342,106,39.3554,{"date":437,"open":438,"high":438,"low":439,"close":390,"change":440,"percent_change":22,"volume":441,"transactions":442,"vwap":443},"2026-08-28",39.51,39.36,-0.0552,12574.9199,158,39.423,{"date":445,"open":398,"high":446,"low":428,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":327,"vwap":451},"2026-08-27",39.5182,39.4702,-0.0151,-0.04,7791.9199,39.4751,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",39.5,39.41,39.4853,-0.2456,-0.62,8226.78756,173,39.4606,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":203,"vwap":470},"2026-08-25",39.67,39.7309,39.61,0.1793,0.45,10722.7227,39.6627,{"date":472,"open":473,"high":474,"low":454,"close":475,"change":476,"percent_change":392,"volume":477,"transactions":280,"vwap":478},"2026-08-24",39.59,39.6387,39.5516,0.0166,21118.4167,39.5489,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",39.58,39.6,39.52,39.535,-0.065,-0.16,7876.6807,68,39.5578,{"date":491,"open":492,"high":493,"low":492,"close":482,"change":494,"percent_change":160,"volume":495,"transactions":434,"vwap":496},"2026-08-20",39.55,39.62,-0.0991,5460.7227,39.5851,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",39.7,39.66,39.6991,0.1713,0.43,9301.93969,51,39.6712,{"date":508,"open":509,"high":510,"low":389,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",39.4909,39.54,39.5278,0.0228,0.06,3165.9659,69,39.5085,{"date":518,"open":481,"high":481,"low":519,"close":520,"change":521,"percent_change":155,"volume":522,"transactions":523,"vwap":524},"2026-08-17",39.4837,39.505,-0.095,7532.0776,73,39.534,{"date":526,"open":527,"high":527,"low":528,"close":482,"change":529,"percent_change":155,"volume":530,"transactions":531,"vwap":532},"2026-08-14",39.63,39.595,-0.0933,1565.913443,63,39.6234,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",39.69,39.72,39.675,39.6933,0.1383,0.35,4063.9659,50,39.7005,{"date":545,"open":466,"high":493,"low":438,"close":546,"change":547,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",39.555,0,7604.9659,85,39.5844,{"date":552,"open":492,"high":553,"low":554,"close":546,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",39.579,39.48,0.055,0.14,9653.9659,161,39.538,{"date":561,"open":562,"high":562,"low":454,"close":454,"change":521,"percent_change":155,"volume":563,"transactions":564,"vwap":565},"2026-08-10",39.56,7341.520308,70,39.5281,{"date":567,"open":568,"high":493,"low":569,"close":528,"change":219,"percent_change":570,"volume":571,"transactions":327,"vwap":572},"2026-08-07",39.57,39.5401,0.25,9128.5519,39.5966,{"date":574,"open":568,"high":568,"low":575,"close":576,"change":384,"percent_change":160,"volume":577,"transactions":531,"vwap":578},"2026-08-06",39.485,39.495,7637.3924,39.5091,{"date":580,"open":466,"high":581,"low":562,"close":528,"change":582,"percent_change":219,"volume":583,"transactions":442,"vwap":584},"2026-08-05",39.625,0.0378,11527.9659,39.5848,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",39.53,39.569,39.525,39.5572,0.1722,0.44,3573.0164,74,39.541,{"date":597,"open":598,"high":599,"low":409,"close":600,"change":412,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",39.37,39.4,39.385,0.23,7403.87877,114,39.3789,{"date":606,"open":599,"high":599,"low":607,"close":421,"change":305,"percent_change":306,"volume":608,"transactions":609,"vwap":610},"2026-07-31",39.25,10922.94052,94,39.294,{"date":612,"open":428,"high":483,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":192,"vwap":618},"2026-07-30",39.42,39.445,0.045,0.11,16891.937771,39.4534,{"date":620,"open":554,"high":389,"low":599,"close":599,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",-0.185,-0.47,7606.790939,82,39.4461,{"date":627,"open":510,"high":628,"low":483,"close":629,"change":630,"percent_change":155,"volume":631,"transactions":632,"vwap":633},"2026-07-28",39.6103,39.585,-0.0949,88608.0203,93,39.5941,{"date":635,"open":464,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":549,"vwap":642},"2026-07-27",39.68,39.65,39.6799,0.0799,0.2,11806.965068,39.666,{"date":644,"open":481,"high":645,"low":562,"close":482,"change":392,"percent_change":219,"volume":646,"transactions":442,"vwap":647},"2026-07-24",39.87,39102.5763,39.6579,{"date":649,"open":568,"high":650,"low":454,"close":562,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",39.5816,-0.135,-0.34,18703.915029,103,39.5568,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":531,"vwap":663},"2026-07-22",39.76,39.695,-0.045,-0.11,3835.17159,39.7055,{"date":665,"open":666,"high":666,"low":536,"close":667,"change":668,"percent_change":44,"volume":669,"transactions":523,"vwap":670},"2026-07-21",39.81,39.74,-0.085,4684.9153,39.7589,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":384,"percent_change":160,"volume":676,"transactions":677,"vwap":678},"2026-07-20",39.88,39.8102,39.825,11865.4263,66,39.8335,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":288,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",39.97,39.91,39.925,0.08,3200.9153,55,39.9339,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":432,"volume":693,"transactions":694,"vwap":695},"2026-07-16",39.86,39.895,-0.025,1898.9589,43,39.8669,{"date":697,"open":673,"high":683,"low":698,"close":699,"change":700,"percent_change":570,"volume":701,"transactions":594,"vwap":702},"2026-07-15",39.83,39.92,0.1015,9273.9869,39.8874,{"date":704,"open":673,"high":673,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":337,"vwap":710},"2026-07-14",39.7801,39.8185,0.0635,0.16,10929.9153,39.8097,{"date":712,"open":698,"high":698,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":505,"vwap":718},"2026-07-13",39.75,39.755,-0.115,-0.29,3874.4303,39.7693,{"date":720,"open":721,"high":721,"low":645,"close":645,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":645},"2026-07-10",39.93,-0.035,-0.09,10900,{"date":726,"open":721,"high":727,"low":690,"close":728,"change":729,"percent_change":556,"volume":730,"transactions":9,"vwap":728},"2026-07-09",39.94,39.905,0.057,16000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":36,"volume":738,"transactions":9,"vwap":736},"2026-07-08",39.84,39.865,39.781,39.848,-0.089,4300,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",40.09,39.937,-0.143,-0.36,5200,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":70,"percent_change":402,"volume":751,"transactions":9,"vwap":749},"2026-07-06",40.049999,40.080002,40.02,5700,{"date":753,"open":750,"high":748,"low":754,"close":755,"change":392,"percent_change":219,"volume":756,"transactions":9,"vwap":755},"2026-07-02",39.985,40.0099983,7900,{"date":758,"open":759,"high":759,"low":681,"close":681,"change":760,"percent_change":160,"volume":761,"transactions":9,"vwap":681},"2026-07-01",40.040001,-0.099,1100,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":744,"volume":768,"transactions":9,"vwap":766},"2026-06-30",40.23,40.060001,40.069,-0.146,9800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":70,"volume":776,"transactions":9,"vwap":774},"2026-06-29",40.22,40.26,40.18,40.215,0.029,13100,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":219,"volume":783,"transactions":9,"vwap":781},"2026-06-26",40.15,40.29,40.186,0.041,7800,{"date":785,"open":786,"high":773,"low":787,"close":787,"change":22,"percent_change":148,"volume":751,"transactions":9,"vwap":787},"2026-06-25",40.17,40.145,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",40.24,40.31,40.285,0.154,0.38,11100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":782,"percent_change":219,"volume":802,"transactions":9,"vwap":801},"2026-06-23",40.14,40.16,40.125,40.131,372400,{"date":804,"open":805,"high":805,"low":806,"close":741,"change":807,"percent_change":258,"volume":808,"transactions":9,"vwap":741},"2026-06-22",40.12,39.99,-0.106,9100,{"date":810,"open":772,"high":811,"low":773,"close":812,"change":813,"percent_change":684,"volume":768,"transactions":9,"vwap":812},"2026-06-18",40.28,40.196,0.031,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":668,"percent_change":44,"volume":818,"transactions":9,"vwap":817},"2026-06-17",40.33,40.165,3100,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",40.19,40.27,40.25,0.075,0.19,3400,{"date":828,"open":790,"high":790,"low":829,"close":829,"change":684,"percent_change":640,"volume":830,"transactions":9,"vwap":829},"2026-06-15",40.175,1200,{"date":832,"open":749,"high":805,"low":749,"close":833,"change":201,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-12",40.095001,-0.07,3800,{"date":837,"open":838,"high":800,"low":839,"close":800,"change":840,"percent_change":71,"volume":841,"transactions":9,"vwap":800},"2026-06-11",40,39.95,0.186,3500,{"date":843,"open":759,"high":759,"low":682,"close":844,"change":845,"percent_change":449,"volume":846,"transactions":9,"vwap":844},"2026-06-10",39.939,-0.014,13700,{"date":848,"open":681,"high":681,"low":849,"close":850,"change":851,"percent_change":402,"volume":852,"transactions":9,"vwap":850},"2026-06-09",39.8,39.953,0.066,2700,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":661,"volume":858,"transactions":9,"vwap":856},"2026-06-08",39.96,39.887,-0.043,2900,{"date":860,"open":721,"high":681,"low":721,"close":721,"change":22,"percent_change":148,"volume":861,"transactions":9,"vwap":721},"2026-06-05",2800,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":392,"percent_change":219,"volume":866,"transactions":9,"vwap":865},"2026-06-04",40.11,40.07,3300,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":668,"percent_change":44,"volume":858,"transactions":9,"vwap":871},"2026-06-03",40.13,40.0050011,40.029999,{"date":873,"open":764,"high":764,"low":864,"close":874,"change":875,"percent_change":684,"volume":876,"transactions":9,"vwap":874},"2026-06-02",40.115,0.033,7600,{"date":878,"open":806,"high":741,"low":806,"close":879,"change":880,"percent_change":486,"volume":881,"transactions":9,"vwap":879},"2026-06-01",40.082001,-0.063,3900,{"date":883,"open":779,"high":799,"low":884,"close":787,"change":392,"percent_change":219,"volume":885,"transactions":9,"vwap":787},"2026-05-29",40.099998,6800,{"date":887,"open":871,"high":805,"low":871,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",40.105,0.095,0.24,8300,{"date":893,"open":750,"high":894,"low":838,"close":755,"change":555,"percent_change":556,"volume":895,"transactions":9,"vwap":755},"2026-05-27",40.047001,10800,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":211,"volume":901,"transactions":9,"vwap":899},"2026-05-26",39.98,39.955,-0.081,5100,{"date":903,"open":749,"high":749,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-22",39.984,40.035999,0.059,0.15,2400,{"date":910,"open":733,"high":838,"low":733,"close":911,"change":912,"percent_change":70,"volume":913,"transactions":9,"vwap":911},"2026-05-21",39.977,0.026,4600,{"date":915,"open":849,"high":916,"low":849,"close":916,"change":315,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-20",39.951,0.57,18500,{"date":920,"open":673,"high":673,"low":499,"close":921,"change":922,"percent_change":744,"volume":783,"transactions":9,"vwap":921},"2026-05-19",39.725,-0.144,{"date":924,"open":925,"high":721,"low":849,"close":926,"change":927,"percent_change":-6,"volume":928,"transactions":9,"vwap":926},"2026-05-18",39.89,39.869,-0.001,5600,{"date":930,"open":931,"high":682,"low":419,"close":645,"change":932,"percent_change":124,"volume":738,"transactions":9,"vwap":645},"2026-05-15",39.9,-0.233,{"date":934,"open":779,"high":935,"low":936,"close":936,"change":937,"percent_change":201,"volume":938,"transactions":9,"vwap":936},"2026-05-14",40.195,40.103,-0.012,4900,{"date":940,"open":799,"high":799,"low":941,"close":874,"change":942,"percent_change":449,"volume":826,"transactions":9,"vwap":874},"2026-05-13",40.061001,-0.015,{"date":944,"open":869,"high":945,"low":805,"close":869,"change":723,"percent_change":36,"volume":946,"transactions":9,"vwap":869},"2026-05-12",40.2,3000,{"date":948,"open":949,"high":949,"low":755,"close":771,"change":950,"percent_change":951,"volume":866,"transactions":9,"vwap":771},"2026-05-11",40.38,-0.125,-0.31,{"date":953,"open":954,"high":955,"low":791,"close":956,"change":824,"percent_change":825,"volume":957,"transactions":9,"vwap":956},"2026-05-08",40.35,40.36,40.345,7700,{"date":959,"open":960,"high":960,"low":822,"close":822,"change":668,"percent_change":44,"volume":961,"transactions":9,"vwap":822},"2026-05-07",40.42,4000,{"date":963,"open":791,"high":964,"low":791,"close":964,"change":965,"percent_change":592,"volume":961,"transactions":9,"vwap":964},"2026-05-06",40.355,0.175,{"date":967,"open":786,"high":968,"low":869,"close":773,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":773},"2026-05-05",40.21,0.085,0.21,4700,{"date":973,"open":974,"high":974,"low":699,"close":833,"change":715,"percent_change":716,"volume":975,"transactions":9,"vwap":833},"2026-05-04",40.43,12300,{"date":977,"open":771,"high":772,"low":773,"close":968,"change":615,"percent_change":616,"volume":978,"transactions":9,"vwap":968},"2026-05-01",386400,{"date":980,"open":786,"high":829,"low":817,"close":817,"change":411,"percent_change":412,"volume":761,"transactions":9,"vwap":817},"2026-04-30",{"date":982,"open":772,"high":772,"low":865,"close":869,"change":743,"percent_change":744,"volume":983,"transactions":9,"vwap":869},"2026-04-29",8900,{"date":985,"open":986,"high":986,"low":821,"close":987,"change":988,"percent_change":119,"volume":989,"transactions":9,"vwap":987},"2026-04-28",40.32,40.273,-0.047,1700,{"date":991,"open":955,"high":955,"low":791,"close":986,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":986},"2026-04-27",-0.225,-0.55,3600,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":402,"volume":1001,"transactions":9,"vwap":999},"2026-04-24",40.48,40.549,40.545,0.068,2300,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":880,"percent_change":486,"volume":1007,"transactions":9,"vwap":1006},"2026-04-23",40.54,40.475,40.477,4500,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1004,"change":392,"percent_change":219,"volume":826,"transactions":9,"vwap":1004},"2026-04-22",40.58,40.52,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":950,"percent_change":951,"volume":1016,"transactions":9,"vwap":1015},"2026-04-21",40.61,40.5,1600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":547,"percent_change":547,"volume":913,"transactions":9,"vwap":1022},"2026-04-20",40.59,40.64,40.589,40.625,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1022,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1022},"2026-04-17",40.66,40.67,40.551,0.145,0.36,6500,{"date":1032,"open":139,"high":139,"low":1033,"close":997,"change":449,"percent_change":384,"volume":173,"transactions":9,"vwap":997},"2026-04-16",40.47,{"date":1035,"open":1004,"high":1004,"low":1036,"close":1011,"change":1037,"percent_change":834,"volume":1038,"transactions":9,"vwap":1011},"2026-04-15",40.49,-0.028,1800,{"date":1040,"open":1036,"high":1041,"low":1036,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-14",40.55,40.548,0.088,0.22,5400,{"date":1047,"open":791,"high":1048,"low":791,"close":1048,"change":824,"percent_change":825,"volume":866,"transactions":9,"vwap":1048},"2026-04-13",40.46,{"date":1050,"open":960,"high":1051,"low":791,"close":1052,"change":1053,"percent_change":661,"volume":1054,"transactions":9,"vwap":1052},"2026-04-10",40.424,40.385,-0.046,3700,{"date":1056,"open":960,"high":997,"low":949,"close":1057,"change":1058,"percent_change":547,"volume":1059,"transactions":9,"vwap":1057},"2026-04-09",40.431,0.001,5500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":974,"change":1065,"percent_change":1066,"volume":1054,"transactions":9,"vwap":974},"2026-04-08",40.44,40.451,40.37,0.112,0.28,{"date":1068,"open":774,"high":1069,"low":799,"close":1069,"change":875,"percent_change":684,"volume":751,"transactions":9,"vwap":1069},"2026-04-07",40.318,{"date":1071,"open":816,"high":816,"low":823,"close":792,"change":1072,"percent_change":449,"volume":818,"transactions":9,"vwap":792},"2026-04-06",-0.016,{"date":1074,"open":771,"high":1075,"low":771,"close":1075,"change":912,"percent_change":513,"volume":989,"transactions":9,"vwap":1075},"2026-04-02",40.301,{"date":1077,"open":954,"high":954,"low":1078,"close":1079,"change":1080,"percent_change":355,"volume":738,"transactions":9,"vwap":1079},"2026-04-01",40.261,40.275,-0.005,{"date":1082,"open":790,"high":811,"low":821,"close":811,"change":556,"percent_change":540,"volume":1083,"transactions":9,"vwap":811},"2026-03-31",6000,{"date":1085,"open":869,"high":764,"low":864,"close":798,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":798},"2026-03-30",0.213,0.53,8100,{"date":1090,"open":419,"high":759,"low":419,"close":1091,"change":1092,"percent_change":834,"volume":724,"transactions":9,"vwap":1091},"2026-03-27",39.927,-0.027,{"date":1094,"open":1095,"high":805,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-26",40.084999,39.954,-0.404,-1,1500,{"date":1101,"open":1064,"high":1064,"low":1102,"close":1102,"change":1103,"percent_change":592,"volume":1104,"transactions":9,"vwap":1102},"2026-03-25",40.358,0.178,900,{"date":1106,"open":1107,"high":1107,"low":798,"close":773,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":773},"2026-03-24",40.219,-0.134,-0.33,2100,{"date":1112,"open":954,"high":974,"low":771,"close":1113,"change":402,"percent_change":1114,"volume":983,"transactions":9,"vwap":1113},"2026-03-23",40.314,0.42,{"date":1116,"open":954,"high":954,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":946,"transactions":9,"vwap":1117},"2026-03-20",40.144,-0.341,-0.84,{"date":1121,"open":955,"high":1122,"low":955,"close":1123,"change":875,"percent_change":684,"volume":1124,"transactions":9,"vwap":1123},"2026-03-19",40.51,40.485,17400,{"date":1126,"open":1004,"high":1004,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-18",40.452,-0.173,-0.43,1400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1022,"change":684,"percent_change":640,"volume":1001,"transactions":9,"vwap":1022},"2026-03-17",40.68,40.62,{"date":1136,"open":1004,"high":1137,"low":1138,"close":999,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":999},"2026-03-16",40.6,40.495,0.185,0.46,11500,{"date":1143,"open":997,"high":997,"low":955,"close":955,"change":210,"percent_change":229,"volume":1144,"transactions":9,"vwap":955},"2026-03-13",6900,{"date":1146,"open":1137,"high":1137,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":989,"transactions":9,"vwap":1147},"2026-03-12",40.436,-0.163,-0.4,{"date":1151,"open":1152,"high":1133,"low":1153,"close":1154,"change":1155,"percent_change":306,"volume":1156,"transactions":9,"vwap":1154},"2026-03-11",40.65,40.595,40.599,-0.156,5000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":716,"volume":1156,"transactions":9,"vwap":1161},"2026-03-10",40.8,40.87,40.755,-0.118,{"date":1164,"open":1165,"high":1166,"low":1025,"close":1167,"change":1168,"percent_change":540,"volume":1169,"transactions":9,"vwap":1167},"2026-03-09",40.77,40.887,40.873,0.141,5800,{"date":1171,"open":1172,"high":1173,"low":1025,"close":1173,"change":857,"percent_change":661,"volume":1174,"transactions":9,"vwap":1173},"2026-03-06",40.71,40.732,1900,{"date":1176,"open":1165,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":716,"volume":1181,"transactions":9,"vwap":1179},"2026-03-05",40.78,40.76,40.775,-0.119,1300,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":723,"volume":994,"transactions":9,"vwap":1186},"2026-03-04",40.92,40.89,40.894,-0.036,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":722,"percent_change":723,"volume":1194,"transactions":9,"vwap":1193},"2026-03-03",40.85,40.96,40.79,40.93,12500,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":744,"volume":1141,"transactions":9,"vwap":1199},"2026-03-02",41.09,40.945,40.965,-0.149,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":402,"volume":830,"transactions":9,"vwap":1206},"2026-02-27",41.11,41.125,41.070999,41.114,0.069,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":70,"percent_change":402,"volume":846,"transactions":9,"vwap":1213},"2026-02-26",41.02,41.049999,40.98,41.044998,{"date":1215,"open":1210,"high":1210,"low":1191,"close":1216,"change":1217,"percent_change":143,"volume":852,"transactions":9,"vwap":1216},"2026-02-25",40.975,-0.009,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":989,"transactions":9,"vwap":1222},"2026-02-24",41.0099983,40.981,40.984,-0.191,-0.46,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":70,"percent_change":402,"volume":1230,"transactions":9,"vwap":1229},"2026-02-23",41.13,41.24,41.175,2600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":287,"volume":989,"transactions":9,"vwap":1236},"2026-02-20",41.080002,41.107,41.061001,41.105,0.005,{"date":1239,"open":1211,"high":1203,"low":1211,"close":1240,"change":1241,"percent_change":392,"volume":881,"transactions":9,"vwap":1240},"2026-02-19",41.099998,0.015,{"date":1243,"open":1240,"high":1244,"low":1245,"close":1245,"change":485,"percent_change":486,"volume":841,"transactions":9,"vwap":1245},"2026-02-18",41.16,41.084999,{"date":1247,"open":1248,"high":1248,"low":1249,"close":144,"change":287,"percent_change":1250,"volume":1251,"transactions":9,"vwap":144},"2026-02-17",41.25,41.124,0.02,7100,{"date":1253,"open":1203,"high":1254,"low":1203,"close":1255,"change":219,"percent_change":890,"volume":1256,"transactions":9,"vwap":1255},"2026-02-13",41.17,41.14,11000,{"date":1258,"open":1184,"high":1259,"low":1184,"close":1260,"change":970,"percent_change":1261,"volume":994,"transactions":9,"vwap":1260},"2026-02-12",41.046001,41.040001,0.51,{"date":1263,"open":1264,"high":1193,"low":1265,"close":1264,"change":1266,"percent_change":44,"volume":1267,"transactions":9,"vwap":1264},"2026-02-11",40.83,40.81,-0.084,18200,{"date":1269,"open":1270,"high":1191,"low":1190,"close":1271,"change":1272,"percent_change":1044,"volume":1273,"transactions":9,"vwap":1271},"2026-02-10",40.9,40.914,0.089,19100,{"date":1275,"open":1192,"high":1276,"low":1177,"close":1277,"change":288,"percent_change":70,"volume":1278,"transactions":9,"vwap":1277},"2026-02-09",40.86,40.825,55500,{"date":1280,"open":1159,"high":1281,"low":1282,"close":1283,"change":449,"percent_change":384,"volume":1284,"transactions":9,"vwap":1283},"2026-02-06",40.82,40.765,40.795,2000,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":592,"volume":1290,"transactions":9,"vwap":1288},"2026-02-05",40.74,40.835,0.18,3200,{"date":1292,"open":1172,"high":1172,"low":1293,"close":1294,"change":1295,"percent_change":22,"volume":994,"transactions":9,"vwap":1294},"2026-02-04",40.645,40.655,-0.055,{"date":1297,"open":1298,"high":1298,"low":1026,"close":1172,"change":1299,"percent_change":616,"volume":1300,"transactions":9,"vwap":1172},"2026-02-03",40.75,0.044,15800,{"date":1302,"open":1172,"high":1303,"low":1020,"close":1304,"change":1266,"percent_change":44,"volume":1305,"transactions":9,"vwap":1304},"2026-02-02",40.715,40.666,16200,{"date":1307,"open":1308,"high":1298,"low":1172,"close":1298,"change":547,"percent_change":547,"volume":1309,"transactions":9,"vwap":1298},"2026-01-30",40.73,32400,{"date":1311,"open":1312,"high":1177,"low":1312,"close":1298,"change":1313,"percent_change":513,"volume":1314,"transactions":9,"vwap":1298},"2026-01-29",40.69,0.025,5900,{"date":1316,"open":1172,"high":1308,"low":1133,"close":1317,"change":722,"percent_change":723,"volume":768,"transactions":9,"vwap":1317},"2026-01-28",40.725,{"date":1319,"open":1159,"high":1265,"low":1178,"close":1178,"change":44,"percent_change":1320,"volume":885,"transactions":9,"vwap":1178},"2026-01-27",-0.51,{"date":1322,"open":1212,"high":1323,"low":1270,"close":1324,"change":1325,"percent_change":1326,"volume":1030,"transactions":9,"vwap":1324},"2026-01-26",41,40.97,0.05,0.12,{"date":1328,"open":1329,"high":1330,"low":1190,"close":1184,"change":1331,"percent_change":219,"volume":1332,"transactions":9,"vwap":1184},"2026-01-23",40.91,40.94,0.042,7500,{"date":1334,"open":1265,"high":1270,"low":1335,"close":1336,"change":1337,"percent_change":684,"volume":1338,"transactions":9,"vwap":1336},"2026-01-22",40.803,40.878,0.032,23200,{"date":1340,"open":1178,"high":1190,"low":1178,"close":1341,"change":1342,"percent_change":1066,"volume":1343,"transactions":9,"vwap":1341},"2026-01-21",40.846,0.116,17800,{"date":1345,"open":1346,"high":1346,"low":1317,"close":1308,"change":950,"percent_change":951,"volume":1347,"transactions":9,"vwap":1308},"2026-01-20",40.95,6600,{"date":1349,"open":1191,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":858,"transactions":9,"vwap":1351},"2026-01-16",40.99,40.855,-0.094,-0.23,{"date":1355,"open":1260,"high":1260,"low":1356,"close":1357,"change":1358,"percent_change":355,"volume":1359,"transactions":9,"vwap":1357},"2026-01-15",40.935,40.949,-0.006,9300,{"date":1361,"open":1212,"high":1362,"low":1184,"close":1363,"change":1364,"percent_change":907,"volume":971,"transactions":9,"vwap":1363},"2026-01-14",41.027,40.955,0.062,{"date":1366,"open":1329,"high":1324,"low":1160,"close":1367,"change":1368,"percent_change":392,"volume":1007,"transactions":9,"vwap":1367},"2026-01-13",40.893,0.018,{"date":1370,"open":1193,"high":1346,"low":1190,"close":1371,"change":1372,"percent_change":143,"volume":881,"transactions":9,"vwap":1371},"2026-01-12",40.875,-0.008,{"date":1374,"open":1324,"high":1324,"low":1375,"close":1376,"change":1377,"percent_change":890,"volume":1378,"transactions":9,"vwap":1376},"2026-01-09",40.88,40.883,0.098,10600,{"date":1380,"open":1381,"high":1281,"low":1177,"close":1381,"change":432,"percent_change":305,"volume":1230,"transactions":9,"vwap":1381},"2026-01-08",40.785,{"date":1383,"open":1264,"high":1375,"low":1277,"close":1384,"change":411,"percent_change":412,"volume":1385,"transactions":9,"vwap":1384},"2026-01-07",40.845,4400,{"date":1387,"open":1190,"high":1190,"low":1381,"close":1265,"change":1313,"percent_change":513,"volume":1284,"transactions":9,"vwap":1265},"2026-01-06",{"date":1389,"open":1165,"high":1390,"low":1165,"close":1381,"change":1313,"percent_change":513,"volume":830,"transactions":9,"vwap":1381},"2026-01-05",40.805,{"date":1392,"open":1177,"high":1393,"low":1394,"close":1178,"change":1080,"percent_change":355,"volume":1395,"transactions":9,"vwap":1178},"2026-01-02",40.781,40.72,4200,{"date":1397,"open":1264,"high":1398,"low":1282,"close":1282,"change":485,"percent_change":486,"volume":1110,"transactions":9,"vwap":1282},"2025-12-31",40.849,{"date":1400,"open":1401,"high":1184,"low":1402,"close":1264,"change":201,"percent_change":834,"volume":1174,"transactions":9,"vwap":1264},"2025-12-30",40.84,40.812,{"date":1404,"open":1185,"high":1185,"low":1405,"close":1276,"change":392,"percent_change":219,"volume":1406,"transactions":9,"vwap":1276},"2025-12-29",40.851,2500,{"date":1408,"open":1375,"high":1375,"low":1281,"close":1281,"change":1237,"percent_change":287,"volume":1130,"transactions":9,"vwap":1281},"2025-12-26",{"date":1410,"open":1165,"high":1411,"low":1178,"close":1411,"change":616,"percent_change":1412,"volume":908,"transactions":9,"vwap":1411},"2025-12-24",40.815,0.27,{"date":1414,"open":1415,"high":1172,"low":1415,"close":1416,"change":229,"percent_change":1224,"volume":1417,"transactions":9,"vwap":1416},"2025-12-23",40.642,40.705,2200,{"date":1419,"open":1329,"high":1329,"low":1420,"close":1421,"change":1072,"percent_change":449,"volume":994,"transactions":9,"vwap":1421},"2025-12-22",40.877,40.895,{"date":1423,"open":1184,"high":1363,"low":1424,"close":1425,"change":1426,"percent_change":834,"volume":1427,"transactions":9,"vwap":1425},"2025-12-19",40.905,40.911,-0.029,4800,{"date":1429,"open":1346,"high":1346,"low":1330,"close":1330,"change":412,"percent_change":1044,"volume":761,"transactions":9,"vwap":1330},"2025-12-18",{"date":1431,"open":1276,"high":1371,"low":1190,"close":1190,"change":449,"percent_change":384,"volume":835,"transactions":9,"vwap":1190},"2025-12-17",{"date":1433,"open":1265,"high":144,"low":1265,"close":1185,"change":1326,"percent_change":190,"volume":1434,"transactions":9,"vwap":1185},"2025-12-16",20200,{"date":1436,"open":1437,"high":1264,"low":1298,"close":1165,"change":1313,"percent_change":513,"volume":1001,"transactions":9,"vwap":1165},"2025-12-15",40.811,{"date":1439,"open":1440,"high":1440,"low":1287,"close":1441,"change":661,"percent_change":1442,"volume":1038,"transactions":9,"vwap":1441},"2025-12-12",40.769,40.745,-0.27,{"date":1444,"open":1445,"high":1446,"low":1351,"close":1351,"change":1447,"percent_change":287,"volume":1169,"transactions":9,"vwap":1351},"2025-12-11",40.908,40.977,0.003,{"date":1449,"open":1394,"high":1276,"low":1394,"close":1450,"change":1451,"percent_change":1452,"volume":1130,"transactions":9,"vwap":1450},"2025-12-10",40.852,0.135,0.33,{"date":1454,"open":1159,"high":1159,"low":1455,"close":1456,"change":1457,"percent_change":432,"volume":1284,"transactions":9,"vwap":1456},"2025-12-09",40.7,40.717,-0.023,{"date":1459,"open":1346,"high":1346,"low":1152,"close":1287,"change":238,"percent_change":119,"volume":1460,"transactions":9,"vwap":1287},"2025-12-08",10700,{"date":1462,"open":1160,"high":1160,"low":1463,"close":1192,"change":210,"percent_change":229,"volume":989,"transactions":9,"vwap":1192},"2025-12-05",40.762,{"date":1465,"open":1350,"high":1350,"low":1466,"close":1467,"change":1468,"percent_change":44,"volume":858,"transactions":9,"vwap":1467},"2025-12-04",40.862,40.866,-0.087,{"date":1470,"open":1330,"high":1323,"low":1270,"close":1471,"change":1043,"percent_change":1044,"volume":1144,"transactions":9,"vwap":1471},"2025-12-03",40.953,{"date":1473,"open":1264,"high":1474,"low":1475,"close":1476,"change":1325,"percent_change":1326,"volume":738,"transactions":9,"vwap":1476},"2025-12-02",40.869,40.826,40.865,{"date":1478,"open":1227,"high":1227,"low":1411,"close":1411,"change":1479,"percent_change":1480,"volume":1284,"transactions":9,"vwap":1411},"2025-12-01",-0.172,-0.42,{"date":1482,"open":1350,"high":1350,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-28",40.987,-0.068,-0.17,200,{"date":1488,"open":1254,"high":1254,"low":1330,"close":1489,"change":1490,"percent_change":708,"volume":738,"transactions":9,"vwap":1489},"2025-11-26",41.055,0.065,{"date":1492,"open":1270,"high":1210,"low":1270,"close":1350,"change":684,"percent_change":640,"volume":835,"transactions":9,"vwap":1350},"2025-11-25",{"date":1494,"open":1210,"high":1210,"low":1495,"close":1329,"change":723,"percent_change":36,"volume":1496,"transactions":9,"vwap":1329},"2025-11-24",40.867,8400,{"date":1498,"open":1203,"high":1203,"low":1212,"close":1323,"change":1499,"percent_change":190,"volume":173,"transactions":9,"vwap":1323},"2025-11-21",0.117,{"date":1501,"open":1270,"high":1502,"low":1503,"close":1376,"change":1504,"percent_change":1505,"volume":1406,"transactions":9,"vwap":1376},"2025-11-20",40.915,40.882,0.053,0.13,{"date":1507,"open":1185,"high":1329,"low":1508,"close":1264,"change":449,"percent_change":384,"volume":852,"transactions":9,"vwap":1264},"2025-11-19",40.823,{"date":1510,"open":1212,"high":1212,"low":1511,"close":1160,"change":392,"percent_change":219,"volume":1314,"transactions":9,"vwap":1160},"2025-11-18",40.857,{"date":1513,"open":1211,"high":1211,"low":1277,"close":1264,"change":1241,"percent_change":392,"volume":1514,"transactions":9,"vwap":1264},"2025-11-17",4100,{"date":1516,"open":1193,"high":1363,"low":1411,"close":1411,"change":834,"percent_change":1485,"volume":1104,"transactions":9,"vwap":1411},"2025-11-14",{"date":1518,"open":1255,"high":1255,"low":1503,"close":1519,"change":651,"percent_change":1109,"volume":1088,"transactions":9,"vwap":1519},"2025-11-13",40.885,{"date":1521,"open":1522,"high":1522,"low":1210,"close":1210,"change":1523,"percent_change":547,"volume":1230,"transactions":9,"vwap":1210},"2025-11-12",41.23,0.002,{"date":1525,"open":1210,"high":1197,"low":1323,"close":1526,"change":1527,"percent_change":825,"volume":928,"transactions":9,"vwap":1526},"2025-11-11",41.018002,0.078,{"date":1529,"open":1184,"high":1323,"low":1184,"close":1330,"change":1313,"percent_change":513,"volume":1169,"transactions":9,"vwap":1330},"2025-11-10",{"date":1531,"open":1184,"high":1324,"low":1160,"close":1502,"change":432,"percent_change":305,"volume":957,"transactions":9,"vwap":1502},"2025-11-07",{"date":1533,"open":1270,"high":1534,"low":1535,"close":1216,"change":1536,"percent_change":1537,"volume":1256,"transactions":9,"vwap":1216},"2025-11-06",40.995,40.891,0.265,0.65,{"date":1539,"open":1264,"high":1264,"low":1172,"close":1172,"change":651,"percent_change":1109,"volume":1284,"transactions":9,"vwap":1172},"2025-11-05",{"date":1541,"open":1190,"high":1270,"low":1384,"close":1384,"change":1490,"percent_change":708,"volume":1230,"transactions":9,"vwap":1384},"2025-11-04",{"date":1543,"open":1192,"high":1190,"low":1165,"close":1177,"change":1544,"percent_change":486,"volume":1130,"transactions":9,"vwap":1177},"2025-11-03",-0.066,{"date":1546,"open":1160,"high":1329,"low":1341,"close":1341,"change":1217,"percent_change":143,"volume":1038,"transactions":9,"vwap":1341},"2025-10-31",{"date":1548,"open":1177,"high":1549,"low":1177,"close":1351,"change":355,"percent_change":143,"volume":908,"transactions":9,"vwap":1351},"2025-10-30",40.856,{"date":1551,"open":1197,"high":1203,"low":1476,"close":1476,"change":258,"percent_change":1552,"volume":1417,"transactions":9,"vwap":1476},"2025-10-29",-0.63,{"date":1554,"open":1197,"high":1227,"low":1233,"close":1204,"change":1555,"percent_change":148,"volume":1427,"transactions":9,"vwap":1204},"2025-10-28",-0.145,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1241,"percent_change":392,"volume":1561,"transactions":9,"vwap":1560},"2025-10-27",41.18,41.279,41.27,800,{"date":1563,"open":24,"high":24,"low":1564,"close":1565,"change":1325,"percent_change":1326,"volume":1566,"transactions":9,"vwap":1565},"2025-10-24",41.21,41.255,10400,{"date":1568,"open":1564,"high":1564,"low":1569,"close":1570,"change":1295,"percent_change":239,"volume":1284,"transactions":9,"vwap":1570},"2025-10-23",41.203,41.205,{"date":1572,"open":1522,"high":1560,"low":1522,"close":1573,"change":1237,"percent_change":287,"volume":1284,"transactions":9,"vwap":1573},"2025-10-22",41.26,{"date":1575,"open":1576,"high":1576,"low":1522,"close":1565,"change":1577,"percent_change":556,"volume":946,"transactions":9,"vwap":1565},"2025-10-21",41.28,0.058,{"date":1579,"open":1580,"high":1564,"low":1581,"close":1582,"change":1583,"percent_change":616,"volume":745,"transactions":9,"vwap":1582},"2025-10-20",41.177,41.176,41.197,0.047,{"date":1585,"open":1227,"high":144,"low":1227,"close":144,"change":521,"percent_change":1353,"volume":861,"transactions":9,"vwap":144},"2025-10-17",{"date":1587,"open":1197,"high":1588,"low":1197,"close":1588,"change":616,"percent_change":1412,"volume":830,"transactions":9,"vwap":1588},"2025-10-16",41.245,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1313,"percent_change":513,"volume":1592,"transactions":9,"vwap":1591},"2025-10-15",41.135,100,{"date":1594,"open":1211,"high":1203,"low":1595,"close":1203,"change":412,"percent_change":1044,"volume":1099,"transactions":9,"vwap":1203},"2025-10-14",41.035,{"date":1597,"open":1324,"high":1598,"low":1324,"close":1210,"change":722,"percent_change":723,"volume":830,"transactions":9,"vwap":1210},"2025-10-13",41.028999,{"date":1600,"open":1350,"high":1489,"low":1350,"close":1489,"change":1139,"percent_change":468,"volume":1601,"transactions":9,"vwap":1489},"2025-10-10",600,{"date":1603,"open":1160,"high":1185,"low":1401,"close":1160,"change":1295,"percent_change":239,"volume":1385,"transactions":9,"vwap":1160},"2025-10-09",{"date":1605,"open":1210,"high":1210,"low":1185,"close":1606,"change":355,"percent_change":143,"volume":1607,"transactions":9,"vwap":1606},"2025-10-08",40.925,6100,{"date":1609,"open":1184,"high":1350,"low":1329,"close":1356,"change":889,"percent_change":601,"volume":1332,"transactions":9,"vwap":1356},"2025-10-07",{"date":1611,"open":1375,"high":1375,"low":1264,"close":1401,"change":485,"percent_change":486,"volume":1612,"transactions":9,"vwap":1401},"2025-10-06",40300,{"date":1614,"open":1184,"high":1615,"low":1616,"close":1424,"change":1457,"percent_change":432,"volume":1617,"transactions":9,"vwap":1424},"2025-10-03",40.937,40.888,40100,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1368,"percent_change":392,"volume":1486,"transactions":9,"vwap":1621},"2025-10-02",40.939,40.928,{"date":1623,"open":1330,"high":1330,"low":1421,"close":1329,"change":1624,"percent_change":1625,"volume":173,"transactions":9,"vwap":1329},"2025-10-01",0.127,0.31,{"date":1627,"open":1264,"high":1264,"low":1177,"close":1628,"change":1629,"percent_change":305,"volume":738,"transactions":9,"vwap":1628},"2025-09-30",40.783,-0.062,{"date":1631,"open":1192,"high":1632,"low":1192,"close":1384,"change":1633,"percent_change":1140,"volume":1099,"transactions":9,"vwap":1384},"2025-09-29",40.853,0.189,{"date":1635,"open":1298,"high":1298,"low":1636,"close":1637,"change":1638,"percent_change":1442,"volume":1639,"transactions":9,"vwap":1637},"2025-09-26",40.575,40.656,-0.109,347500,{"date":1641,"open":1178,"high":1282,"low":1172,"close":1282,"change":1642,"percent_change":1643,"volume":881,"transactions":9,"vwap":1282},"2025-09-25",-0.242,-0.59,{"date":1645,"open":1646,"high":1647,"low":1323,"close":1648,"change":1372,"percent_change":143,"volume":1649,"transactions":9,"vwap":1648},"2025-09-24",41.060001,41.12,41.007,8600,{"date":1651,"open":1350,"high":1210,"low":1191,"close":1652,"change":1080,"percent_change":355,"volume":1653,"transactions":9,"vwap":1652},"2025-09-23",41.014999,415500,{"date":1655,"open":1656,"high":1210,"low":1656,"close":1210,"change":692,"percent_change":432,"volume":1290,"transactions":9,"vwap":1210},"2025-09-22",41.0089989,{"date":1658,"open":1659,"high":1646,"low":1660,"close":1213,"change":1250,"percent_change":1325,"volume":908,"transactions":9,"vwap":1213},"2025-09-19",41.029999,41.019001,{"date":1662,"open":1260,"high":1663,"low":1664,"close":1664,"change":22,"percent_change":652,"volume":1665,"transactions":9,"vwap":1664},"2025-09-18",41.063,41.025002,700,{"date":1667,"open":1248,"high":175,"low":1668,"close":1668,"change":238,"percent_change":119,"volume":1038,"transactions":9,"vwap":1668},"2025-09-17",41.165,{"date":1670,"open":1522,"high":1671,"low":1672,"close":1673,"change":143,"percent_change":238,"volume":861,"transactions":9,"vwap":1673},"2025-09-16",41.285,41.195,41.215,{"date":1675,"open":1676,"high":1565,"low":1676,"close":1677,"change":708,"percent_change":1678,"volume":841,"transactions":9,"vwap":1677},"2025-09-15",41.19,41.235,0.39,{"date":1680,"open":1211,"high":1681,"low":1211,"close":1681,"change":239,"percent_change":114,"volume":1561,"transactions":9,"vwap":1681},"2025-09-12",41.075001,{"date":1683,"open":1244,"high":1684,"low":1685,"close":1570,"change":412,"percent_change":1044,"volume":1314,"transactions":9,"vwap":1570},"2025-09-11",41.31,41.156,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":616,"percent_change":1412,"volume":1038,"transactions":9,"vwap":1689},"2025-09-10",41.087002,41.115,{"date":1691,"open":1210,"high":1210,"low":1346,"close":1692,"change":374,"percent_change":229,"volume":818,"transactions":9,"vwap":1692},"2025-09-09",41.0050011,{"date":1694,"open":1245,"high":1245,"low":1245,"close":1245,"change":412,"percent_change":1044,"volume":1104,"transactions":9,"vwap":1245},"2025-09-08",{"date":1696,"open":1323,"high":1323,"low":1697,"close":1534,"change":1698,"percent_change":1087,"volume":1110,"transactions":9,"vwap":1534},"2025-09-05",40.985,0.215,{"date":1700,"open":1455,"high":1177,"low":1455,"close":1177,"change":513,"percent_change":907,"volume":994,"transactions":9,"vwap":1177},"2025-09-04",{"date":1702,"open":1703,"high":1394,"low":1703,"close":1394,"change":297,"percent_change":1704,"volume":1385,"transactions":9,"vwap":1394},"2025-09-03",40.53,0.64,{"date":1706,"open":1707,"high":1015,"low":1708,"close":1048,"change":1709,"percent_change":951,"volume":761,"transactions":9,"vwap":1048},"2025-09-02",40.461,40.455,-0.127,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":22,"volume":1417,"transactions":9,"vwap":1713},"2025-08-29",40.56,40.587,-0.058,{"date":1716,"open":139,"high":1717,"low":1718,"close":1293,"change":412,"percent_change":1044,"volume":1607,"transactions":9,"vwap":1293},"2025-08-28",40.719,40.555,{"date":1720,"open":1036,"high":1718,"low":1036,"close":1718,"change":615,"percent_change":616,"volume":989,"transactions":9,"vwap":1718},"2025-08-27",{"date":1722,"open":1036,"high":1010,"low":1048,"close":1122,"change":160,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1122},"2025-08-26",-0.61,12100,{"date":1726,"open":1133,"high":1178,"low":1727,"close":1178,"change":1241,"percent_change":392,"volume":1314,"transactions":9,"vwap":1178},"2025-08-25",40.615,{"date":1729,"open":1441,"high":1441,"low":1441,"close":1441,"change":1730,"percent_change":1731,"volume":1130,"transactions":9,"vwap":1441},"2025-08-22",0.271,0.67,{"date":1733,"open":1734,"high":1014,"low":1048,"close":1735,"change":1736,"percent_change":1149,"volume":1110,"transactions":9,"vwap":1735},"2025-08-21",40.535,40.474,-0.161,{"date":1738,"open":1739,"high":1455,"low":1014,"close":1740,"change":1313,"percent_change":513,"volume":1059,"transactions":9,"vwap":1740},"2025-08-20",40.63,40.635,{"date":1742,"open":1020,"high":1026,"low":1010,"close":1014,"change":1743,"percent_change":70,"volume":866,"transactions":9,"vwap":1014},"2025-08-19",0.027,{"date":1745,"open":1703,"high":1137,"low":1036,"close":1746,"change":782,"percent_change":219,"volume":1747,"transactions":9,"vwap":1746},"2025-08-18",40.583,9900,{"date":1749,"open":1010,"high":1010,"low":1011,"close":1750,"change":1714,"percent_change":22,"volume":761,"transactions":9,"vwap":1750},"2025-08-15",40.542,{"date":1752,"open":1025,"high":1025,"low":1718,"close":1137,"change":744,"percent_change":1753,"volume":1181,"transactions":9,"vwap":1137},"2025-08-14",-0.88,{"date":1755,"open":1455,"high":1191,"low":1455,"close":1191,"change":1756,"percent_change":1757,"volume":835,"transactions":9,"vwap":1191},"2025-08-13",0.385,0.95,{"date":1759,"open":999,"high":1636,"low":1011,"close":1636,"change":942,"percent_change":449,"volume":1099,"transactions":9,"vwap":1636},"2025-08-12",{"date":1761,"open":1762,"high":1134,"low":1762,"close":1019,"change":555,"percent_change":556,"volume":830,"transactions":9,"vwap":1019},"2025-08-11",40.579,{"date":1764,"open":1734,"high":1734,"low":1734,"close":1734,"change":1765,"percent_change":36,"volume":1486,"transactions":9,"vwap":1734},"2025-08-08",-0.088,{"date":1767,"open":1134,"high":1768,"low":1019,"close":1769,"change":1092,"percent_change":834,"volume":946,"transactions":9,"vwap":1769},"2025-08-07",40.638,40.623,{"date":1771,"open":1025,"high":1276,"low":1772,"close":1152,"change":143,"percent_change":238,"volume":1773,"transactions":9,"vwap":1152},"2025-08-06",40.618,8200,{"date":1775,"open":1026,"high":1026,"low":1026,"close":1026,"change":1241,"percent_change":392,"volume":1776,"transactions":9,"vwap":1026},"2025-08-05",400,{"date":1778,"open":1134,"high":1294,"low":1010,"close":1294,"change":432,"percent_change":305,"volume":938,"transactions":9,"vwap":1294},"2025-08-04",{"date":1780,"open":1134,"high":1303,"low":1014,"close":1303,"change":1781,"percent_change":1782,"volume":989,"transactions":9,"vwap":1303},"2025-08-01",0.37,0.92,{"date":1784,"open":1785,"high":1786,"low":1787,"close":956,"change":287,"percent_change":1250,"volume":745,"transactions":9,"vwap":956},"2025-07-31",40.379,40.397,40.34,{"date":1789,"open":1790,"high":1787,"low":811,"close":1791,"change":384,"percent_change":160,"volume":1038,"transactions":9,"vwap":1791},"2025-07-30",40.3,40.335,{"date":1793,"open":811,"high":1794,"low":811,"close":1794,"change":1795,"percent_change":1796,"volume":1601,"transactions":9,"vwap":1794},"2025-07-29",40.435,0.236,0.59,{"date":1798,"open":764,"high":772,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1347,"transactions":9,"vwap":1799},"2025-07-28",40.199,-0.271,-0.67,{"date":1803,"open":949,"high":1033,"low":949,"close":1033,"change":889,"percent_change":890,"volume":989,"transactions":9,"vwap":1033},"2025-07-25",{"date":1805,"open":1787,"high":1806,"low":1787,"close":1807,"change":692,"percent_change":432,"volume":908,"transactions":9,"vwap":1807},"2025-07-24",40.399,40.375,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1810,"change":1180,"percent_change":716,"volume":1813,"transactions":9,"vwap":1810},"2025-07-23",40.4,40.45,40.369,12200,{"date":1815,"open":1816,"high":1004,"low":1816,"close":1817,"change":1818,"percent_change":640,"volume":1130,"transactions":9,"vwap":1817},"2025-07-22",40.515,40.519,0.079,{"date":1820,"open":1811,"high":1011,"low":1821,"close":1062,"change":1377,"percent_change":890,"volume":866,"transactions":9,"vwap":1062},"2025-07-21",40.439,{"date":1823,"open":955,"high":1062,"low":1787,"close":1824,"change":1326,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-07-18",40.342,0.3,12900,{"date":1828,"open":764,"high":1079,"low":968,"close":1829,"change":1372,"percent_change":143,"volume":1830,"transactions":9,"vwap":1829},"2025-07-17",40.222,5300,{"date":1832,"open":771,"high":822,"low":817,"close":764,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":764},"2025-07-16",{"date":1834,"open":791,"high":791,"low":805,"close":787,"change":1835,"percent_change":104,"volume":1836,"transactions":9,"vwap":787},"2025-07-15",-0.195,7000,{"date":1838,"open":780,"high":1787,"low":764,"close":1787,"change":684,"percent_change":640,"volume":1830,"transactions":9,"vwap":1787},"2025-07-14",{"date":1840,"open":1064,"high":1807,"low":799,"close":772,"change":621,"percent_change":1224,"volume":938,"transactions":9,"vwap":772},"2025-07-11",{"date":1842,"open":1811,"high":1048,"low":1062,"close":1843,"change":143,"percent_change":238,"volume":173,"transactions":9,"vwap":1843},"2025-07-10",40.445,{"date":1845,"open":791,"high":1033,"low":791,"close":1846,"change":1847,"percent_change":1087,"volume":1038,"transactions":9,"vwap":1846},"2025-07-09",40.465,0.212,{"date":1849,"open":790,"high":1850,"low":790,"close":1850,"change":1092,"percent_change":834,"volume":1104,"transactions":9,"vwap":1850},"2025-07-08",40.253,{"date":1852,"open":954,"high":954,"low":764,"close":811,"change":651,"percent_change":1109,"volume":957,"transactions":9,"vwap":811},"2025-07-07",{"date":1854,"open":1810,"high":960,"low":1810,"close":1855,"change":1856,"percent_change":1353,"volume":173,"transactions":9,"vwap":1855},"2025-07-03",40.415,-0.092,{"date":1858,"open":1811,"high":1859,"low":1811,"close":1859,"change":143,"percent_change":238,"volume":1110,"transactions":9,"vwap":1859},"2025-07-02",40.507,{"date":1861,"open":1010,"high":1137,"low":997,"close":1862,"change":1863,"percent_change":486,"volume":908,"transactions":9,"vwap":1862},"2025-07-01",40.527,-0.064,{"date":1865,"open":1033,"high":1866,"low":1033,"close":1866,"change":1867,"percent_change":1868,"volume":1830,"transactions":9,"vwap":1866},"2025-06-30",40.591,0.166,0.41,{"date":1870,"open":1871,"high":1015,"low":1052,"close":1872,"change":668,"percent_change":44,"volume":1873,"transactions":9,"vwap":1872},"2025-06-27",40.39,40.425,12000,{"date":1875,"open":974,"high":1122,"low":1876,"close":1122,"change":907,"percent_change":1781,"volume":908,"transactions":9,"vwap":1122},"2025-06-26",40.41,{"date":1878,"open":772,"high":1876,"low":1879,"close":955,"change":22,"percent_change":148,"volume":908,"transactions":9,"vwap":955},"2025-06-25",40.243,{"date":1881,"open":1015,"high":1015,"low":1015,"close":1015,"change":1250,"percent_change":1325,"volume":1882,"transactions":9,"vwap":1015},"2025-06-24",300,{"date":1884,"open":1885,"high":997,"low":949,"close":997,"change":1289,"percent_change":468,"volume":173,"transactions":9,"vwap":997},"2025-06-23",40.381,{"date":1887,"open":764,"high":1790,"low":800,"close":1790,"change":1888,"percent_change":287,"volume":1406,"transactions":9,"vwap":1790},"2025-06-20",0.006,{"date":1890,"open":1891,"high":949,"low":1892,"close":1892,"change":1893,"percent_change":288,"volume":1514,"transactions":9,"vwap":1892},"2025-06-18",40.336,40.294,0.014,{"date":1895,"open":1896,"high":811,"low":1896,"close":811,"change":1897,"percent_change":1140,"volume":173,"transactions":9,"vwap":811},"2025-06-17",40.166,0.183,{"date":1899,"open":799,"high":799,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":826,"transactions":9,"vwap":1900},"2025-06-16",40.097,-0.073,-0.18,{"date":1904,"open":786,"high":945,"low":869,"close":786,"change":1905,"percent_change":1906,"volume":989,"transactions":9,"vwap":786},"2025-06-13",-0.212,-0.52,{"date":1908,"open":1703,"high":1703,"low":1909,"close":1910,"change":1911,"percent_change":1029,"volume":1912,"transactions":9,"vwap":1910},"2025-06-12",40.295,40.382,0.144,8000,{"date":1914,"open":773,"high":772,"low":798,"close":1915,"change":1916,"percent_change":1066,"volume":885,"transactions":9,"vwap":1915},"2025-06-11",40.238,0.113,{"date":1918,"open":799,"high":799,"low":1095,"close":800,"change":521,"percent_change":155,"volume":989,"transactions":9,"vwap":800},"2025-06-10",{"date":1920,"open":806,"high":771,"low":855,"close":771,"change":190,"percent_change":1921,"volume":1385,"transactions":9,"vwap":771},"2025-06-09",0.73,{"date":1923,"open":806,"high":1924,"low":699,"close":721,"change":1353,"percent_change":1925,"volume":1830,"transactions":9,"vwap":721},"2025-06-06",40.00099945,-0.57,{"date":1927,"open":771,"high":771,"low":779,"close":799,"change":1928,"percent_change":258,"volume":858,"transactions":9,"vwap":799},"2025-06-05",-0.105,{"date":1930,"open":1931,"high":1932,"low":771,"close":1932,"change":1933,"percent_change":1934,"volume":173,"transactions":9,"vwap":1932},"2025-06-04",40.229,40.265,0.278,0.7,{"date":1936,"open":759,"high":759,"low":1937,"close":1937,"change":1938,"percent_change":513,"volume":1181,"transactions":9,"vwap":1937},"2025-06-03",39.987,0.022,{"date":1940,"open":755,"high":755,"low":931,"close":1941,"change":1942,"percent_change":114,"volume":861,"transactions":9,"vwap":1941},"2025-06-02",39.965,-0.128,{"date":1944,"open":750,"high":884,"low":750,"close":1945,"change":1504,"percent_change":1505,"volume":1104,"transactions":9,"vwap":1945},"2025-05-30",40.092999,{"date":1947,"open":1948,"high":759,"low":755,"close":759,"change":890,"percent_change":1949,"volume":830,"transactions":9,"vwap":759},"2025-05-29",40.014999,0.6,{"date":1951,"open":666,"high":925,"low":1952,"close":849,"change":155,"percent_change":1953,"volume":876,"transactions":9,"vwap":849},"2025-05-28",39.78,-0.6,{"date":1955,"open":1956,"high":759,"low":1957,"close":759,"change":1490,"percent_change":708,"volume":1958,"transactions":9,"vwap":759},"2025-05-27",39.874,39.855,10500,{"date":1960,"open":681,"high":748,"low":855,"close":1961,"change":411,"percent_change":412,"volume":994,"transactions":9,"vwap":1961},"2025-05-23",39.975,{"date":1963,"open":1964,"high":727,"low":1964,"close":727,"change":708,"percent_change":1965,"volume":1486,"transactions":9,"vwap":727},"2025-05-22",39.844,0.4,{"date":1967,"open":721,"high":721,"low":1952,"close":1952,"change":1968,"percent_change":51,"volume":1099,"transactions":9,"vwap":1952},"2025-05-21",-0.265,{"date":1970,"open":855,"high":1971,"low":839,"close":1971,"change":1972,"percent_change":114,"volume":826,"transactions":9,"vwap":1971},"2025-05-20",40.044998,-0.129,{"date":1974,"open":721,"high":1975,"low":721,"close":1975,"change":927,"percent_change":-6,"volume":971,"transactions":9,"vwap":1975},"2025-05-19",40.174,{"date":1977,"open":1978,"high":1978,"low":798,"close":829,"change":900,"percent_change":211,"volume":891,"transactions":9,"vwap":829},"2025-05-16",40.245,{"date":1980,"open":1981,"high":772,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":971,"transactions":9,"vwap":1982},"2025-05-15",40.155,40.256,0.306,0.77,{"date":1986,"open":1987,"high":838,"low":673,"close":839,"change":1988,"percent_change":355,"volume":983,"transactions":9,"vwap":839},"2025-05-14",39.941,-0.004,{"date":1990,"open":855,"high":855,"low":682,"close":1096,"change":1991,"percent_change":412,"volume":1001,"transactions":9,"vwap":1096},"2025-05-13",0.034,{"date":1993,"open":898,"high":898,"low":1994,"close":699,"change":767,"percent_change":744,"volume":1110,"transactions":9,"vwap":699},"2025-05-12",39.85,{"date":1996,"open":805,"high":799,"low":1997,"close":1997,"change":1998,"percent_change":825,"volume":738,"transactions":9,"vwap":1997},"2025-05-09",40.066002,0.076,{"date":2000,"open":786,"high":773,"low":1987,"close":806,"change":2001,"percent_change":1320,"volume":2002,"transactions":9,"vwap":806},"2025-05-08",-0.203,23100,{"date":2004,"open":773,"high":2005,"low":773,"close":2006,"change":2007,"percent_change":640,"volume":1001,"transactions":9,"vwap":2006},"2025-05-07",40.225,40.193,0.081,{"date":2009,"open":755,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":601,"volume":173,"transactions":9,"vwap":2010},"2025-05-06",40.112,39.935,0.092,{"date":2014,"open":754,"high":759,"low":754,"close":750,"change":201,"percent_change":834,"volume":818,"transactions":9,"vwap":750},"2025-05-05",{"date":2016,"open":2017,"high":2017,"low":855,"close":748,"change":2018,"percent_change":1480,"volume":1314,"transactions":9,"vwap":748},"2025-05-02",40.114,-0.168,{"date":2020,"open":791,"high":791,"low":786,"close":2021,"change":2022,"percent_change":2023,"volume":1130,"transactions":9,"vwap":2021},"2025-05-01",40.218,-0.178,-0.44,{"date":2025,"open":1787,"high":2026,"low":1790,"close":2026,"change":1988,"percent_change":355,"volume":1417,"transactions":9,"vwap":2026},"2025-04-30",40.396,{"date":2028,"open":780,"high":1855,"low":780,"close":1810,"change":2029,"percent_change":1066,"volume":1406,"transactions":9,"vwap":1810},"2025-04-29",0.114,{"date":2031,"open":779,"high":2032,"low":779,"close":2033,"change":2034,"percent_change":970,"volume":1284,"transactions":9,"vwap":2033},"2025-04-28",40.305,40.286,0.086,{"date":179,"open":773,"high":772,"low":773,"close":945,"change":1250,"percent_change":1325,"volume":1130,"transactions":9,"vwap":945}]