[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSPA":3,"homepage-market-summary":30,"stock-historical-TSPA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSPA","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 U.S. Equity Research ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5424,0.2673,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.28,49.2,49.32,49.04,49.41,-0.13,-0.26,312119.877838,49.54,39.53,325997.71013388847,97.4,1333,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},34.165,276166,100800725.243606,42.1,"2025-04-25",[183,186,195,205,216,227,235,246,257,266,275,286,295,304,313,323,333,343,351,360,370,378,386,396,404,413,423,431,438,448,458,467,475,483,491,501,509,518,526,535,543,551,558,566,573,580,589,597,607,618,629,639,648,654,664,672,683,692,701,711,719,728,736,741,748,755,761,769,774,781,788,797,803,808,814,822,827,833,840,843,850,855,862,871,875,880,887,895,900,905,911,914,919,923,928,932,938,945,949,954,959,964,970,975,980,986,991,997,1005,1012,1017,1025,1033,1041,1048,1054,1060,1066,1071,1075,1084,1091,1097,1105,1113,1121,1129,1137,1145,1153,1160,1168,1176,1182,1190,1198,1205,1213,1220,1226,1233,1241,1249,1256,1261,1270,1276,1284,1290,1294,1301,1308,1316,1323,1328,1335,1342,1349,1355,1361,1366,1373,1379,1383,1389,1394,1400,1406,1413,1420,1425,1432,1439,1446,1452,1456,1461,1468,1475,1481,1489,1495,1499,1505,1508,1511,1517,1521,1527,1533,1537,1541,1546,1550,1556,1561,1565,1567,1570,1575,1580,1585,1591,1599,1602,1606,1609,1615,1618,1622,1625,1628,1631,1637,1641,1646,1650,1655,1663,1670,1677,1684,1690,1697,1703,1709,1712,1716,1721,1726,1731,1736,1742,1747,1750,1753,1757,1760,1765,1770,1777,1782,1788,1793,1798,1803,1808,1812,1816,1824,1827,1831,1834,1839,1843,1847,1853,1858,1862,1868,1875,1881,1887,1892,1897,1900,1905,1909,1914,1919,1926,1931,1937,1943,1948,1953,1958,1965,1971,1976,1981,1986,1991,1998,2005,2011,2016,2022,2026,2032,2039,2045,2051,2056,2062,2070,2076,2083,2088,2094,2100,2103,2108,2112,2115,2122,2127,2131,2136,2143,2149,2154,2160,2167,2173,2179,2185,2190,2194,2200,2208,2214,2221,2229,2236,2243,2250,2258,2263,2270,2276,2284,2292,2300,2306,2311,2317,2322,2328,2334,2340,2347,2351,2356,2363,2369,2376,2383,2388,2393,2398,2405,2411,2418,2424,2431,2438,2444,2452,2457,2464,2471,2477,2483,2490],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1669,49.2215,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",49.36,49.31,0.33,0.67,363387.63527,2479,49.4402,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",48.76,49.22,49.08,0.335,0.69,231667.3986,1628,49.0249,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",48.81,48.92,48.58,48.745,0.355,0.73,336741.1657,1452,48.7164,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",48.42,48.465,48.01,48.39,0.13,0.27,369793.0465,2702,48.2671,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":121,"percent_change":162,"volume":232,"transactions":233,"vwap":234},"2026-09-30",48.52,48.72,48.26,539980.0609,2141,48.5953,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",48.59,48.62,48.28,48.38,-0.07,-0.14,305627.0683,2225,48.3938,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",48.6,48.74,48.33,48.45,-0.38,-0.78,1213307.240474,1364,48.4451,{"date":258,"open":249,"high":259,"low":209,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",48.89,48.83,0.25,0.51,254417.628987,1820,48.7918,{"date":267,"open":268,"high":269,"low":239,"close":209,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",48.3,48.66,0.02,0.04,451765.8354,3860,48.4932,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",48.88,48.9445,48.515,48.56,-0.43,-0.88,457899.9914,3450,48.6234,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":270,"percent_change":271,"volume":292,"transactions":293,"vwap":294},"2026-09-22",49,49.11,48.9,48.99,309193.4176,1916,49.0085,{"date":296,"open":251,"high":297,"low":251,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",49.05,48.97,0.8,1.66,342616.5178,2185,48.8229,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":72,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",48.22,47.9315,48.17,0.15,292047.21882,2359,48.0724,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",48.2,47.96,48.1,0.55,1.16,230993.0806,1787,48.0745,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":252,"volume":330,"transactions":331,"vwap":332},"2026-09-16",47.9,48,47.235,47.55,-0.18,381096.9449,2585,47.6734,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":106,"volume":340,"transactions":341,"vwap":342},"2026-09-15",47.89,47.93,47.65,47.73,-0.23,315176.4173,1799,47.7087,{"date":344,"open":336,"high":345,"low":346,"close":316,"change":162,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",48.11,47.755,-0.52,301579.86578,2137,47.9718,{"date":352,"open":308,"high":353,"low":308,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",48.325,48.21,0.41,0.86,210611.3341,1374,48.2566,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":101,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",47.86,47.94,47.74,47.8,-0.62,209494.1161,1469,47.8248,{"date":371,"open":372,"high":373,"low":374,"close":317,"change":162,"percent_change":347,"volume":375,"transactions":376,"vwap":377},"2026-09-09",48.25,48.2728,48.015,373066.636,1936,48.1407,{"date":379,"open":229,"high":380,"low":239,"close":381,"change":23,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",48.575,48.35,-0.53,256504.74356,1719,48.4208,{"date":387,"open":230,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",48.75,48.495,48.61,-0.15,-0.31,754249.365414,2213,48.5683,{"date":397,"open":240,"high":398,"low":240,"close":197,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",48.7991,0.54,1.12,244199.485603,1586,48.6747,{"date":405,"open":406,"high":407,"low":220,"close":306,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",48.02,48.265,0.29,0.61,324541.85052,1539,48.1753,{"date":414,"open":415,"high":416,"low":417,"close":336,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",48.03,48.135,47.805,-0.36,-0.75,406477.31667,2780,47.9516,{"date":424,"open":239,"high":381,"low":425,"close":426,"change":22,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",48.165,48.29,-0.27,245727.9106,1805,48.2672,{"date":432,"open":209,"high":207,"low":433,"close":218,"change":434,"percent_change":150,"volume":435,"transactions":436,"vwap":437},"2026-08-28",48.37,-0.17,251767.9131,1440,48.5205,{"date":439,"open":440,"high":441,"low":442,"close":237,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",48.41,48.635,48.3515,0.32,0.66,241685.0991,1340,48.5283,{"date":449,"open":450,"high":381,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",48.23,48.14,48.27,0.03,0.06,283351.705402,1437,48.2774,{"date":459,"open":268,"high":460,"low":317,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",48.34,48.24,0.18,0.37,308508.4245,1307,48.241,{"date":468,"open":308,"high":469,"low":470,"close":471,"change":434,"percent_change":150,"volume":472,"transactions":473,"vwap":474},"2026-08-24",48.18,47.99,48.06,389299.098585,1336,48.1136,{"date":476,"open":461,"high":240,"low":477,"close":450,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",48.15,0.22,0.46,230404.09481,1246,48.2476,{"date":484,"open":231,"high":433,"low":485,"close":220,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",47.98,-0.45,-0.93,264952.1977,1857,48.1584,{"date":492,"open":493,"high":494,"low":240,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",48.48,48.63,48.46,0.21,0.44,205982.65158,1289,48.4976,{"date":502,"open":503,"high":503,"low":372,"close":372,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",48.44,-0.46,-0.94,298987.1345,1615,48.3186,{"date":510,"open":511,"high":512,"low":229,"close":513,"change":157,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",48.96,48.9699,48.71,-0.49,633969.645197,3262,48.7452,{"date":519,"open":289,"high":289,"low":520,"close":521,"change":522,"percent_change":329,"volume":523,"transactions":524,"vwap":525},"2026-08-14",48.875,48.95,-0.09,302902.8105,2688,48.9425,{"date":527,"open":528,"high":529,"low":528,"close":20,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",48.87,49.17,0.3,0.62,330161.098629,2079,49.0077,{"date":536,"open":537,"high":538,"low":539,"close":249,"change":540,"percent_change":190,"volume":541,"transactions":193,"vwap":542},"2026-08-12",48.84,48.9285,48.675,0.16,282479.69476,48.7451,{"date":544,"open":545,"high":545,"low":229,"close":209,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",48.93,-0.19,-0.39,380121.7345,1776,48.6963,{"date":552,"open":230,"high":259,"low":553,"close":554,"change":453,"percent_change":454,"volume":555,"transactions":556,"vwap":557},"2026-08-10",48.695,48.77,270780.575625,2456,48.7707,{"date":559,"open":513,"high":560,"low":561,"close":249,"change":562,"percent_change":399,"volume":563,"transactions":564,"vwap":565},"2026-08-07",48.85,48.538,0.26,479413.149657,1197,48.7602,{"date":567,"open":269,"high":568,"low":495,"close":493,"change":569,"percent_change":339,"volume":570,"transactions":571,"vwap":572},"2026-08-06",48.742,-0.11,377905.135712,2292,48.5743,{"date":574,"open":291,"high":575,"low":237,"close":237,"change":576,"percent_change":46,"volume":577,"transactions":578,"vwap":579},"2026-08-05",49.02,-0.1,401737.294713,1650,48.774,{"date":581,"open":326,"high":582,"low":326,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",48.79,48.69,0.88,1.84,346631.877709,1858,48.5692,{"date":590,"open":591,"high":335,"low":591,"close":592,"change":201,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",47.21,47.81,1.46,228235.492,1381,47.7191,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":443,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",47.11,47.275,46.54,47.12,0.68,516093.383,4506,46.9642,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",46.55,46.865,46.35,46.8,0.72,1.56,459430.8424,2534,46.6403,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",46.76,46.88,46.03,46.08,-0.71,-1.52,671008.1244,2794,46.4445,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":462,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",46.61,46.89,46.45,46.79,0.39,478785.4872,2433,46.7759,{"date":640,"open":641,"high":642,"low":643,"close":631,"change":644,"percent_change":22,"volume":645,"transactions":646,"vwap":647},"2026-07-27",47.04,47.06,46.46,-0.06,194536.778041,1282,46.6438,{"date":649,"open":650,"high":651,"low":609,"close":650,"change":453,"percent_change":454,"volume":652,"transactions":595,"vwap":653},"2026-07-24",46.67,46.96,193830.6007,46.699,{"date":655,"open":656,"high":621,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",46.69,46.44,46.64,-0.6,-1.27,411394.44887,1656,46.6027,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":241,"percent_change":391,"volume":669,"transactions":670,"vwap":671},"2026-07-22",47.18,47.41,47.24,183892.3775,1158,47.3185,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",47.28,47.39,47.085,47.31,0.36,0.77,705999.7624,2349,47.3207,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":241,"percent_change":391,"volume":689,"transactions":690,"vwap":691},"2026-07-20",47.27,47.3599,46.895,46.95,197387.165045,1797,47.087,{"date":693,"open":694,"high":674,"low":695,"close":696,"change":514,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",46.86,46.81,47.02,-1.03,409014.0641,2985,47.1091,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":157,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",47.61,47.75,47.3201,47.51,-0.5,882639.500089,2352,47.5736,{"date":712,"open":713,"high":714,"low":715,"close":704,"change":478,"percent_change":479,"volume":716,"transactions":717,"vwap":718},"2026-07-15",47.7,47.79,47.47,164482.457936,1008,47.6783,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":478,"percent_change":73,"volume":725,"transactions":726,"vwap":727},"2026-07-14",47.44,47.6469,47.375,47.53,260007.19741,1163,47.555,{"date":729,"open":730,"high":731,"low":685,"close":677,"change":732,"percent_change":282,"volume":733,"transactions":734,"vwap":735},"2026-07-13",47.57,47.69,-0.42,180963.0555,1129,47.4257,{"date":737,"open":706,"high":738,"low":677,"close":338,"change":462,"percent_change":739,"volume":740,"transactions":9,"vwap":338},"2026-07-10",47.77,0.38,378400,{"date":742,"open":674,"high":743,"low":744,"close":328,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":328},"2026-07-09",47.58,47.22,0.4,0.85,964000,{"date":749,"open":750,"high":744,"low":751,"close":752,"change":546,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-08",47.080002,46.77,47.15,-0.4,330400,{"date":756,"open":724,"high":724,"low":666,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",47.34,-0.28,-0.59,393100,{"date":762,"open":763,"high":704,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",47.37,47.049999,47.62,0.74,1.58,628300,{"date":770,"open":715,"high":771,"low":772,"close":621,"change":514,"percent_change":697,"volume":773,"transactions":9,"vwap":621},"2026-07-02",47.49,46.48,366600,{"date":775,"open":776,"high":743,"low":777,"close":763,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":763},"2026-07-01",47.4,47.17,-0.16,-0.34,370900,{"date":782,"open":750,"high":783,"low":784,"close":724,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":724},"2026-06-30",47.6,47.040001,0.52,1.11,420700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",46.72,47.060001,46.47,47.0099983,0.64,1.38,294300,{"date":798,"open":799,"high":650,"low":800,"close":801,"change":778,"percent_change":779,"volume":802,"transactions":9,"vwap":801},"2026-06-26",46.28,46.18,46.37,228000,{"date":804,"open":621,"high":621,"low":805,"close":806,"change":270,"percent_change":271,"volume":807,"transactions":9,"vwap":806},"2026-06-25",46.33,46.53,722600,{"date":809,"open":650,"high":651,"low":810,"close":811,"change":812,"percent_change":644,"volume":813,"transactions":9,"vwap":811},"2026-06-24",46.375,46.51,-0.03,388100,{"date":815,"open":816,"high":817,"low":818,"close":601,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":601},"2026-06-23",46.6,46.85,46.484,-0.76,-1.61,6274700,{"date":823,"open":715,"high":765,"low":824,"close":825,"change":242,"percent_change":101,"volume":826,"transactions":9,"vwap":825},"2026-06-22",47.218,47.3,3128500,{"date":828,"open":829,"high":724,"low":744,"close":721,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":721},"2026-06-18",47.5,0.57,1.22,164400,{"date":834,"open":721,"high":328,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",46.806,46.87,-0.54,-1.14,190000,{"date":841,"open":364,"high":738,"low":763,"close":667,"change":758,"percent_change":759,"volume":842,"transactions":9,"vwap":667},"2026-06-16",300800,{"date":844,"open":845,"high":846,"low":845,"close":731,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":731},"2026-06-15",47.48,47.83,0.83,1.77,111800,{"date":851,"open":852,"high":793,"low":853,"close":694,"change":478,"percent_change":73,"volume":854,"transactions":9,"vwap":694},"2026-06-12",46.74,46.485,149700,{"date":856,"open":857,"high":790,"low":858,"close":658,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":658},"2026-06-11",46.0099983,45.765,0.84,1.83,213100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",46.31,46.58,45.78,45.8,-0.73,-1.57,145200,{"date":872,"open":688,"high":599,"low":873,"close":806,"change":569,"percent_change":157,"volume":874,"transactions":9,"vwap":806},"2026-06-09",45.59,137900,{"date":876,"open":877,"high":764,"low":658,"close":658,"change":878,"percent_change":562,"volume":879,"transactions":9,"vwap":658},"2026-06-08",46.92,0.12,326900,{"date":881,"open":328,"high":328,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",46.43,46.52,-1.33,-2.78,159300,{"date":888,"open":845,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",47.92,47.42,47.85,0.23,0.48,196500,{"date":896,"open":889,"high":897,"low":765,"close":765,"change":116,"percent_change":898,"volume":899,"transactions":9,"vwap":765},"2026-06-03",47.977,-0.67,556600,{"date":901,"open":365,"high":902,"low":738,"close":363,"change":309,"percent_change":903,"volume":904,"transactions":9,"vwap":363},"2026-06-02",48.029999,0.31,233100,{"date":906,"open":907,"high":336,"low":703,"close":714,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":714},"2026-06-01",47.64,0.05,0.1,328200,{"date":912,"open":704,"high":891,"low":337,"close":364,"change":72,"percent_change":309,"volume":913,"transactions":9,"vwap":364},"2026-05-29",1044300,{"date":915,"open":667,"high":916,"low":757,"close":917,"change":496,"percent_change":497,"volume":918,"transactions":9,"vwap":917},"2026-05-28",47.735,47.67,994800,{"date":920,"open":706,"high":706,"low":825,"close":921,"change":270,"percent_change":271,"volume":922,"transactions":9,"vwap":921},"2026-05-27",47.46,641800,{"date":924,"open":776,"high":925,"low":825,"close":721,"change":190,"percent_change":926,"volume":927,"transactions":9,"vwap":721},"2026-05-26",47.54,0.7,179700,{"date":929,"open":666,"high":825,"low":764,"close":599,"change":930,"percent_change":678,"volume":931,"transactions":9,"vwap":599},"2026-05-22",0.17,571600,{"date":933,"open":934,"high":791,"low":935,"close":936,"change":909,"percent_change":496,"volume":937,"transactions":9,"vwap":936},"2026-05-21",46.65,46.59,46.94,435300,{"date":939,"open":940,"high":621,"low":941,"close":942,"change":73,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-20",46.49,46.385,46.84,1.01,541900,{"date":946,"open":882,"high":816,"low":947,"close":801,"change":116,"percent_change":167,"volume":948,"transactions":9,"vwap":801},"2026-05-19",46.17,1260600,{"date":950,"open":951,"high":952,"low":801,"close":656,"change":241,"percent_change":391,"volume":953,"transactions":9,"vwap":656},"2026-05-18",46.78,46.9,500200,{"date":955,"open":956,"high":696,"low":790,"close":620,"change":366,"percent_change":957,"volume":958,"transactions":9,"vwap":620},"2026-05-15",46.99,-1.31,914600,{"date":960,"open":961,"high":845,"low":961,"close":962,"change":903,"percent_change":444,"volume":963,"transactions":9,"vwap":962},"2026-05-14",47.13,47.38,158100,{"date":965,"open":612,"high":966,"low":967,"close":968,"change":408,"percent_change":531,"volume":969,"transactions":9,"vwap":968},"2026-05-13",47.169,46.66,47.07,322200,{"date":971,"open":852,"high":972,"low":805,"close":951,"change":973,"percent_change":434,"volume":974,"transactions":9,"vwap":951},"2026-05-12",46.799,-0.08,202000,{"date":976,"open":977,"high":978,"low":977,"close":694,"change":309,"percent_change":443,"volume":979,"transactions":9,"vwap":694},"2026-05-11",46.62,46.97,269300,{"date":981,"open":883,"high":982,"low":772,"close":983,"change":739,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-08",46.757,46.71,0.82,147000,{"date":987,"open":772,"high":988,"low":989,"close":805,"change":329,"percent_change":547,"volume":990,"transactions":9,"vwap":805},"2026-05-07",46.615,46.24,129100,{"date":992,"open":993,"high":609,"low":993,"close":811,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":811},"2026-05-06",46.07,0.705,1.54,282100,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",45.64,45.9,45.805,0.395,0.87,6912000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":329,"percent_change":547,"volume":1011,"transactions":9,"vwap":1010},"2026-05-04",45.51,45.67,45.264,45.41,121800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":873,"change":309,"percent_change":190,"volume":1016,"transactions":9,"vwap":873},"2026-05-01",45.56,45.87,71100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":262,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-30",45.23,45.49,44.9,45.44,1.14,240900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":569,"volume":1032,"transactions":9,"vwap":1030},"2026-04-29",44.94,45.028999,44.77,44.93,-0.05,74900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":23,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-28",44.95,45.025002,44.81,44.98,-0.57,105300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":271,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-27",45.07,45.24,45.060001,0.09,58900,{"date":1049,"open":1050,"high":1019,"low":1051,"close":1052,"change":635,"percent_change":1003,"volume":1053,"transactions":9,"vwap":1052},"2026-04-24",44.99,44.855,45.2,130300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1037,"change":434,"percent_change":252,"volume":1059,"transactions":9,"vwap":1037},"2026-04-23",44.86,45.055,44.47,121700,{"date":1061,"open":1062,"high":1038,"low":1063,"close":1038,"change":73,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1038},"2026-04-22",44.79,44.74,1.06,105000,{"date":1067,"open":1056,"high":1052,"low":1068,"close":1069,"change":101,"percent_change":898,"volume":1070,"transactions":9,"vwap":1069},"2026-04-21",44.44,44.51,912600,{"date":1072,"open":1056,"high":1056,"low":1073,"close":1037,"change":241,"percent_change":778,"volume":1074,"transactions":9,"vwap":1037},"2026-04-20",44.66,77300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-17",44.64,45.0099983,44.61,44.88,0.53,1.2,219600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":878,"percent_change":223,"volume":1090,"transactions":9,"vwap":1089},"2026-04-16",44.28,44.41,44.14,44.35,1226800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":463,"percent_change":859,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",43.95,44.23,43.84,213400,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-14",43.49,43.9,43.86,0.5,1.15,127400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":745,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-13",42.86,43.365,42.84,43.36,0.93,123600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1031,"volume":1120,"transactions":9,"vwap":1118},"2026-04-10",43.080002,43.125,42.88,42.96,-0.023,243400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":444,"volume":1128,"transactions":9,"vwap":1126},"2026-04-09",42.66,43.040001,42.58,42.983,0.283,194500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":319,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-08",42.68,42.755,42.415,42.7,2.79,296200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":540,"volume":1144,"transactions":9,"vwap":1142},"2026-04-07",41.37,41.56,41.040001,41.54,0.065,744800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":745,"volume":1152,"transactions":9,"vwap":1150},"2026-04-06",41.34,41.51,41.3,41.475,0.165,123100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":271,"percent_change":909,"volume":1159,"transactions":9,"vwap":1158},"2026-04-02",40.67,41.39,40.6,41.31,103700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":463,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-01",41.19,41.485,41.185,41.27,0.9,2840400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1082,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-31",40.19,40.955,40.060001,40.9,3.02,167600,{"date":1177,"open":1178,"high":1179,"low":26,"close":1180,"change":329,"percent_change":486,"volume":1181,"transactions":9,"vwap":1180},"2026-03-30",40.22,40.28,39.7,122000,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",40.45,39.82,39.88,-0.7,-1.72,250900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":819,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",41.09,41.165,40.55,40.58,-1.84,124700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1147,"change":1203,"percent_change":318,"volume":1204,"transactions":9,"vwap":1147},"2026-03-25",41.45,41.505,41.25,0.225,73800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":162,"volume":1212,"transactions":9,"vwap":1210},"2026-03-24",40.97,41.36,40.91,41.115,-0.105,150300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":73,"percent_change":1103,"volume":1219,"transactions":9,"vwap":1218},"2026-03-23",41.32,41.665,41.17,41.22,89800,{"date":1221,"open":1139,"high":1139,"low":1222,"close":1223,"change":1224,"percent_change":869,"volume":1225,"transactions":9,"vwap":1223},"2026-03-20",40.53,40.75,-0.65,127100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":522,"percent_change":38,"volume":1232,"transactions":9,"vwap":1231},"2026-03-19",41.14,41.58,41.07,41.4,169400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":659,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-18",41.93,42,41.48,41.49,-1.43,230300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":562,"volume":1248,"transactions":9,"vwap":1246},"2026-03-17",42.2,42.28,42.040001,42.09,0.11,91800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":497,"percent_change":1064,"volume":1255,"transactions":9,"vwap":1254},"2026-03-16",41.91,42.084999,41.845,41.98,207200,{"date":1257,"open":1258,"high":1259,"low":1148,"close":1142,"change":162,"percent_change":659,"volume":1260,"transactions":9,"vwap":1142},"2026-03-13",41.95,42.138,102000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-12",42.080002,42.12,41.76,41.79,-0.68,-1.6,203200,{"date":1271,"open":1272,"high":1131,"low":1273,"close":1274,"change":644,"percent_change":242,"volume":1275,"transactions":9,"vwap":1274},"2026-03-11",42.57,42.329,42.47,43400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":522,"volume":1283,"transactions":9,"vwap":1281},"2026-03-10",42.59,42.92,42.412,42.53,-0.037,86600,{"date":1285,"open":1286,"high":1272,"low":1142,"close":1287,"change":1288,"percent_change":1064,"volume":1289,"transactions":9,"vwap":1287},"2026-03-09",41.71,42.567,0.447,209300,{"date":1291,"open":1292,"high":1293,"low":1245,"close":1264,"change":167,"percent_change":820,"volume":927,"transactions":9,"vwap":1264},"2026-03-06",42.26,42.4,{"date":1295,"open":1296,"high":1297,"low":1293,"close":1298,"change":157,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-05",42.83,43.02,42.81,-0.56,115300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":190,"percent_change":679,"volume":1307,"transactions":9,"vwap":1306},"2026-03-04",42.85,43.165,42.78,43.049999,156600,{"date":1309,"open":1310,"high":1311,"low":1246,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-03",42.44,42.89,42.72,-0.47,-1.09,118600,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-02",42.71,43.33,43.19,0,65400,{"date":1324,"open":1297,"high":1325,"low":1326,"close":1320,"change":46,"percent_change":106,"volume":1327,"transactions":9,"vwap":1320},"2026-02-27",43.22,42.998,101900,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":53,"volume":1334,"transactions":9,"vwap":1332},"2026-02-26",43.72,43.12,43.4,-0.29,124000,{"date":1336,"open":1337,"high":1330,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-25",43.52,43.69,0.35,0.81,72800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":739,"percent_change":584,"volume":1348,"transactions":9,"vwap":1347},"2026-02-24",42.99,43.38,42.91,43.34,66300,{"date":1350,"open":1351,"high":1352,"low":1109,"close":1118,"change":732,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1118},"2026-02-23",43.27,43.435,-0.97,115200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1345,"change":903,"percent_change":613,"volume":1360,"transactions":9,"vwap":1345},"2026-02-20",42.93,43.415,42.9,66400,{"date":1362,"open":1306,"high":1363,"low":1359,"close":1364,"change":22,"percent_change":101,"volume":1365,"transactions":9,"vwap":1364},"2026-02-19",43.14,43.07,112800,{"date":1367,"open":1115,"high":1345,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-18",43.0099983,43.2,0.24,0.56,316000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1118,"change":271,"percent_change":1046,"volume":1378,"transactions":9,"vwap":1118},"2026-02-17",42.77,43.09,42.55,139000,{"date":1380,"open":1346,"high":1381,"low":1123,"close":1279,"change":1046,"percent_change":496,"volume":1382,"transactions":9,"vwap":1279},"2026-02-13",43.16,122700,{"date":1384,"open":1385,"high":1386,"low":1296,"close":1296,"change":624,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1296},"2026-02-12",43.7,43.8,-1.63,95100,{"date":1390,"open":1391,"high":1391,"low":1108,"close":1392,"change":908,"percent_change":1247,"volume":1393,"transactions":9,"vwap":1392},"2026-02-11",43.77,43.54,132100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1099,"change":434,"percent_change":547,"volume":1399,"transactions":9,"vwap":1099},"2026-02-10",43.67,43.76,43.475,84300,{"date":1401,"open":1402,"high":1397,"low":1402,"close":1403,"change":1404,"percent_change":479,"volume":1405,"transactions":9,"vwap":1403},"2026-02-09",43.35,43.66,0.2,306700,{"date":1407,"open":1303,"high":1408,"low":1303,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-06",43.53,43.46,0.89,2.09,150900,{"date":1414,"open":1318,"high":1415,"low":1416,"close":1272,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1272},"2026-02-05",42.948,42.48,-0.51,-1.18,183000,{"date":1421,"open":1422,"high":1423,"low":1303,"close":1115,"change":1333,"percent_change":898,"volume":1424,"transactions":9,"vwap":1115},"2026-02-04",43.44,43.51,197200,{"date":1426,"open":1427,"high":1428,"low":1368,"close":1429,"change":1430,"percent_change":95,"volume":1431,"transactions":9,"vwap":1429},"2026-02-03",43.71,43.83,43.37,-0.335,176000,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":830,"volume":1438,"transactions":9,"vwap":1436},"2026-02-02",43.3,43.81,43.705,0.247,75400,{"date":1440,"open":1423,"high":1385,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-30",43.225,43.458,-0.282,-0.64,143600,{"date":1447,"open":1397,"high":1448,"low":1449,"close":1450,"change":271,"percent_change":1046,"volume":1451,"transactions":9,"vwap":1450},"2026-01-29",43.89,43.105,43.74,102600,{"date":1453,"open":1450,"high":1101,"low":1403,"close":1385,"change":1454,"percent_change":270,"volume":1455,"transactions":9,"vwap":1385},"2026-01-28",0.01,204200,{"date":1457,"open":1392,"high":1458,"low":1408,"close":1338,"change":1459,"percent_change":497,"volume":1460,"transactions":9,"vwap":1338},"2026-01-27",43.75,0.19,163300,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":261,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-26",43.29,43.565,43.5,0.58,82500,{"date":1469,"open":1381,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":909,"volume":1474,"transactions":9,"vwap":1472},"2026-01-23",43.345,43.099998,43.25,0.045,84700,{"date":1476,"open":1463,"high":1429,"low":1477,"close":1478,"change":1479,"percent_change":318,"volume":1480,"transactions":9,"vwap":1478},"2026-01-22",43.11,43.205,0.235,106600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1102,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-21",42.63,43.214,42.545,42.97,1.18,126400,{"date":1490,"open":1134,"high":1491,"low":1133,"close":1274,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1274},"2026-01-20",42.94,-0.9,-2.08,92600,{"date":1496,"open":1099,"high":1099,"low":1472,"close":1429,"change":1497,"percent_change":145,"volume":1498,"transactions":9,"vwap":1429},"2026-01-16",-0.01,74700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1345,"change":222,"percent_change":530,"volume":1504,"transactions":9,"vwap":1345},"2026-01-15",43.48,43.59,43.32,149800,{"date":1506,"open":1347,"high":1347,"low":1118,"close":1472,"change":23,"percent_change":659,"volume":1507,"transactions":9,"vwap":1472},"2026-01-14",97800,{"date":1509,"open":1396,"high":1396,"low":1110,"close":1423,"change":522,"percent_change":46,"volume":1510,"transactions":9,"vwap":1423},"2026-01-13",166600,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":72,"percent_change":540,"volume":1516,"transactions":9,"vwap":1515},"2026-01-12",43.39,43.635,43.6,121300,{"date":1518,"open":1463,"high":1502,"low":1519,"close":1408,"change":408,"percent_change":191,"volume":1520,"transactions":9,"vwap":1408},"2026-01-09",43.215,112700,{"date":1522,"open":1523,"high":1524,"low":1115,"close":1525,"change":145,"percent_change":1031,"volume":1526,"transactions":9,"vwap":1525},"2026-01-08",43.18,43.26,43.24,86900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1524,"change":22,"percent_change":101,"volume":1532,"transactions":9,"vwap":1524},"2026-01-07",43.42,43.505,43.21,196600,{"date":1534,"open":1320,"high":1535,"low":1376,"close":1513,"change":261,"percent_change":1466,"volume":1536,"transactions":9,"vwap":1513},"2026-01-06",43.41,88500,{"date":1538,"open":1124,"high":1539,"low":1124,"close":1363,"change":892,"percent_change":399,"volume":1540,"transactions":9,"vwap":1363},"2026-01-05",43.244,137400,{"date":1542,"open":1543,"high":1477,"low":1544,"close":1346,"change":222,"percent_change":530,"volume":1545,"transactions":9,"vwap":1346},"2026-01-02",43,42.65,249000,{"date":1547,"open":1331,"high":1331,"low":1305,"close":1305,"change":1548,"percent_change":1187,"volume":1549,"transactions":9,"vwap":1305},"2025-12-31",-0.301,92700,{"date":1551,"open":1477,"high":1320,"low":1552,"close":1553,"change":1554,"percent_change":46,"volume":1555,"transactions":9,"vwap":1553},"2025-12-30",43.048,43.081001,-0.089,132500,{"date":1557,"open":1558,"high":1531,"low":1306,"close":1559,"change":242,"percent_change":116,"volume":1560,"transactions":9,"vwap":1559},"2025-12-29",43.15,43.17,122400,{"date":1562,"open":1463,"high":1529,"low":1524,"close":1563,"change":1497,"percent_change":145,"volume":1564,"transactions":9,"vwap":1563},"2025-12-26",43.31,88900,{"date":1566,"open":1320,"high":1402,"low":1558,"close":1503,"change":309,"percent_change":1339,"volume":1219,"transactions":9,"vwap":1503},"2025-12-24",{"date":1568,"open":1491,"high":1559,"low":1491,"close":1559,"change":241,"percent_change":778,"volume":1569,"transactions":9,"vwap":1559},"2025-12-23",164600,{"date":1571,"open":1559,"high":1472,"low":1115,"close":1525,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1525},"2025-12-22",0.28,0.65,153500,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1118,"change":355,"percent_change":1579,"volume":1560,"transactions":9,"vwap":1118},"2025-12-19",42.76,42.98,0.96,{"date":1581,"open":1582,"high":1305,"low":1583,"close":1377,"change":463,"percent_change":584,"volume":1584,"transactions":9,"vwap":1377},"2025-12-18",42.6,42.43,108200,{"date":1586,"open":1577,"high":1375,"low":1587,"close":1588,"change":1417,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-17",42.16,42.18,-1.19,315500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":522,"volume":1598,"transactions":9,"vwap":1596},"2025-12-16",42.73,42.775,42.445,42.69,-0.04,105200,{"date":1600,"open":1306,"high":1306,"low":1596,"close":1593,"change":973,"percent_change":546,"volume":1601,"transactions":9,"vwap":1593},"2025-12-15",56900,{"date":1603,"open":1463,"high":1463,"low":1604,"close":1298,"change":1039,"percent_change":957,"volume":1605,"transactions":9,"vwap":1298},"2025-12-12",42.687,82300,{"date":1607,"open":1477,"high":1345,"low":1117,"close":1345,"change":878,"percent_change":1572,"volume":1608,"transactions":9,"vwap":1345},"2025-12-11",146300,{"date":1610,"open":1491,"high":1503,"low":1611,"close":1524,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1524},"2025-12-10",42.864,0.34,0.79,1295500,{"date":1616,"open":1117,"high":1376,"low":1117,"close":1279,"change":241,"percent_change":778,"volume":1617,"transactions":9,"vwap":1279},"2025-12-09",81600,{"date":1619,"open":1363,"high":1559,"low":1620,"close":1344,"change":522,"percent_change":46,"volume":1621,"transactions":9,"vwap":1344},"2025-12-08",42.859,68200,{"date":1623,"open":1364,"high":1463,"low":1364,"close":1115,"change":145,"percent_change":1031,"volume":1624,"transactions":9,"vwap":1115},"2025-12-05",98200,{"date":1626,"open":1363,"high":1381,"low":1359,"close":1471,"change":1046,"percent_change":496,"volume":1627,"transactions":9,"vwap":1471},"2025-12-04",127300,{"date":1629,"open":1298,"high":1364,"low":1298,"close":1368,"change":1630,"percent_change":190,"volume":1399,"transactions":9,"vwap":1368},"2025-12-03",0.14,{"date":1632,"open":1117,"high":1633,"low":1634,"close":1635,"change":454,"percent_change":1630,"volume":1636,"transactions":9,"vwap":1635},"2025-12-02",43.022999,42.774,42.87,83000,{"date":1638,"open":1312,"high":1639,"low":1134,"close":1298,"change":329,"percent_change":732,"volume":1640,"transactions":9,"vwap":1298},"2025-12-01",42.994,97900,{"date":1642,"open":1643,"high":1368,"low":1643,"close":1344,"change":496,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1344},"2025-11-28",42.82,0.49,42100,{"date":1647,"open":1123,"high":1648,"low":1649,"close":1305,"change":903,"percent_change":212,"volume":1289,"transactions":9,"vwap":1305},"2025-11-26",42.885,42.555,{"date":1651,"open":1263,"high":1652,"low":1653,"close":1274,"change":1612,"percent_change":1340,"volume":1654,"transactions":9,"vwap":1274},"2025-11-25",42.49,41.864,155200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":603,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-24",41.66,42.14,41.53,42.13,1.64,68600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1200,"change":497,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1200},"2025-11-21",41.21,41.761,40.875,1.07,81100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":53,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-20",42.3,42.5,41.0099983,-1.58,159500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":878,"percent_change":408,"volume":1683,"transactions":9,"vwap":1682},"2025-11-19",41.62,41.94,41.455,41.67,108500,{"date":1685,"open":1686,"high":1687,"low":1202,"close":1688,"change":547,"percent_change":487,"volume":1689,"transactions":9,"vwap":1688},"2025-11-18",41.68,41.825,41.55,200600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1680,"change":150,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1680},"2025-11-17",42.15,42.41,41.708,-0.83,113800,{"date":1698,"open":1699,"high":1281,"low":1700,"close":1701,"change":1597,"percent_change":522,"volume":1702,"transactions":9,"vwap":1701},"2025-11-14",41.87,41.75,42.29,108700,{"date":1704,"open":1305,"high":1109,"low":1705,"close":1706,"change":624,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-13",42.225,42.33,-1.65,238100,{"date":1710,"open":1558,"high":1558,"low":1117,"close":1124,"change":271,"percent_change":1046,"volume":1711,"transactions":9,"vwap":1124},"2025-11-12",164000,{"date":1713,"open":1296,"high":1124,"low":1714,"close":1543,"change":1046,"percent_change":496,"volume":1715,"transactions":9,"vwap":1543},"2025-11-11",42.75,89400,{"date":1717,"open":1544,"high":1118,"low":1718,"close":1346,"change":191,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1346},"2025-11-10",42.54,1.59,193100,{"date":1722,"open":1236,"high":1723,"low":1724,"close":1723,"change":453,"percent_change":72,"volume":1725,"transactions":9,"vwap":1723},"2025-11-07",42.24,41.562,211500,{"date":1727,"open":1483,"high":1544,"low":1264,"close":1728,"change":732,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-06",42.21,-0.99,255200,{"date":1732,"open":1733,"high":1635,"low":1734,"close":1483,"change":454,"percent_change":1630,"volume":1735,"transactions":9,"vwap":1483},"2025-11-05",42.56,42.46,215100,{"date":1737,"open":1738,"high":1635,"low":1739,"close":1272,"change":106,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1272},"2025-11-04",42.61,42.519,-1.11,248800,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1306,"change":454,"percent_change":1630,"volume":1746,"transactions":9,"vwap":1306},"2025-11-03",43.23,42.908,189700,{"date":1748,"open":1559,"high":1559,"low":1643,"close":1344,"change":878,"percent_change":1572,"volume":1749,"transactions":9,"vwap":1344},"2025-10-31",84000,{"date":1751,"open":1376,"high":1320,"low":1107,"close":1635,"change":106,"percent_change":1740,"volume":1752,"transactions":9,"vwap":1635},"2025-10-30",183900,{"date":1754,"open":1755,"high":1408,"low":1471,"close":1402,"change":908,"percent_change":878,"volume":1756,"transactions":9,"vwap":1402},"2025-10-29",43.43,151200,{"date":1758,"open":1434,"high":1535,"low":1759,"close":1434,"change":222,"percent_change":530,"volume":1498,"transactions":9,"vwap":1434},"2025-10-28",43.13,{"date":1761,"open":1344,"high":1762,"low":1763,"close":1559,"change":262,"percent_change":1082,"volume":1764,"transactions":9,"vwap":1559},"2025-10-27",43.171,42.964,82400,{"date":1766,"open":1377,"high":1767,"low":1768,"close":1123,"change":678,"percent_change":746,"volume":1769,"transactions":9,"vwap":1123},"2025-10-24",42.74,42.518,152700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1672,"change":530,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1672},"2025-10-23",42.11,42.361,42.099998,0.71,99900,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1236,"change":339,"percent_change":837,"volume":1781,"transactions":9,"vwap":1236},"2025-10-22",42.31,41.78,112600,{"date":1783,"open":1784,"high":1785,"low":1658,"close":1786,"change":812,"percent_change":241,"volume":1787,"transactions":9,"vwap":1786},"2025-10-21",42.27,42.357,42.23,151400,{"date":1789,"open":1790,"high":1706,"low":1790,"close":1292,"change":1791,"percent_change":174,"volume":1792,"transactions":9,"vwap":1292},"2025-10-20",42.049999,0.42,139200,{"date":1794,"open":1148,"high":1795,"low":1201,"close":1796,"change":478,"percent_change":1081,"volume":1797,"transactions":9,"vwap":1796},"2025-10-17",41.9,41.84,92200,{"date":1799,"open":1800,"high":1660,"low":1231,"close":1679,"change":339,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1679},"2025-10-16",42.07,-0.55,182000,{"date":1804,"open":1805,"high":1587,"low":1659,"close":1806,"change":930,"percent_change":355,"volume":1807,"transactions":9,"vwap":1806},"2025-10-15",42.060001,41.85,127200,{"date":1809,"open":1139,"high":1795,"low":1810,"close":1686,"change":973,"percent_change":546,"volume":1811,"transactions":9,"vwap":1686},"2025-10-14",41.156,74100,{"date":1813,"open":1686,"high":1806,"low":1814,"close":1265,"change":1573,"percent_change":767,"volume":1815,"transactions":9,"vwap":1265},"2025-10-13",41.555,57500,{"date":1817,"open":1818,"high":1310,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-10",42.34,41.080002,41.11,-1.15,-2.72,236900,{"date":1825,"open":1734,"high":1734,"low":1660,"close":1292,"change":569,"percent_change":23,"volume":1826,"transactions":9,"vwap":1292},"2025-10-09",140200,{"date":1828,"open":1588,"high":1829,"low":1658,"close":1829,"change":223,"percent_change":794,"volume":1830,"transactions":9,"vwap":1829},"2025-10-08",42.37,64800,{"date":1832,"open":1779,"high":1779,"low":1254,"close":1774,"change":391,"percent_change":418,"volume":1833,"transactions":9,"vwap":1774},"2025-10-07",142200,{"date":1835,"open":1243,"high":1836,"low":1246,"close":1837,"change":1404,"percent_change":893,"volume":1838,"transactions":9,"vwap":1837},"2025-10-06",42.42,42.25,115400,{"date":1840,"open":1772,"high":1784,"low":1841,"close":1790,"change":145,"percent_change":1031,"volume":1842,"transactions":9,"vwap":1790},"2025-10-03",41.99,70100,{"date":1844,"open":1728,"high":1728,"low":1845,"close":1800,"change":271,"percent_change":909,"volume":1846,"transactions":9,"vwap":1800},"2025-10-02",41.884,174900,{"date":1848,"open":1849,"high":1246,"low":1850,"close":1851,"change":878,"percent_change":408,"volume":1852,"transactions":9,"vwap":1851},"2025-10-01",41.77,41.73,42.029999,93100,{"date":1854,"open":1780,"high":1855,"low":1856,"close":1251,"change":309,"percent_change":678,"volume":1857,"transactions":9,"vwap":1251},"2025-09-30",41.918,41.61,177400,{"date":1859,"open":1265,"high":1806,"low":1216,"close":1265,"change":1860,"percent_change":261,"volume":1861,"transactions":9,"vwap":1265},"2025-09-29",0.103,137600,{"date":1863,"open":1864,"high":1865,"low":1208,"close":1866,"change":1867,"percent_change":830,"volume":1152,"transactions":9,"vwap":1866},"2025-09-26",41.6,41.82,41.657,0.238,{"date":1869,"open":1870,"high":1871,"low":1202,"close":1872,"change":1873,"percent_change":1417,"volume":1874,"transactions":9,"vwap":1872},"2025-09-25",41.46,41.52,41.419,-0.211,134000,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":242,"percent_change":779,"volume":1880,"transactions":9,"vwap":1879},"2025-09-24",41.89,41.541,41.63,380800,{"date":1882,"open":1235,"high":1883,"low":1884,"close":1849,"change":1885,"percent_change":106,"volume":1886,"transactions":9,"vwap":1849},"2025-09-23",42.037998,41.7,-0.2,104900,{"date":1888,"open":1889,"high":1883,"low":1657,"close":1890,"change":222,"percent_change":903,"volume":1891,"transactions":9,"vwap":1890},"2025-09-22",41.72,41.97,94100,{"date":1893,"open":1894,"high":1895,"low":1864,"close":1796,"change":892,"percent_change":318,"volume":1896,"transactions":9,"vwap":1796},"2025-09-19",41.81,41.88,111500,{"date":1898,"open":1856,"high":1780,"low":1688,"close":1856,"change":478,"percent_change":1081,"volume":1899,"transactions":9,"vwap":1856},"2025-09-18",182900,{"date":1901,"open":1902,"high":1238,"low":1903,"close":1156,"change":644,"percent_change":242,"volume":1904,"transactions":9,"vwap":1156},"2025-09-17",41.47,41.099998,110900,{"date":1906,"open":1229,"high":1229,"low":1907,"close":1200,"change":973,"percent_change":546,"volume":1908,"transactions":9,"vwap":1200},"2025-09-16",41.42,151900,{"date":1910,"open":1911,"high":1659,"low":1912,"close":1659,"change":892,"percent_change":1371,"volume":1913,"transactions":9,"vwap":1659},"2025-09-15",41.5,41.41,204400,{"date":1915,"open":1139,"high":1231,"low":1916,"close":1149,"change":1917,"percent_change":453,"volume":1918,"transactions":9,"vwap":1149},"2025-09-12",41.28,0.013,148900,{"date":1920,"open":1921,"high":1208,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-11",41.060001,41.287,0.307,0.75,120200,{"date":1927,"open":1162,"high":1162,"low":1928,"close":1929,"change":1247,"percent_change":223,"volume":1930,"transactions":9,"vwap":1929},"2025-09-10",40.92,40.98,321700,{"date":1932,"open":1933,"high":1928,"low":1934,"close":1935,"change":1046,"percent_change":478,"volume":1936,"transactions":9,"vwap":1935},"2025-09-09",40.83,40.699,40.87,102200,{"date":1938,"open":1933,"high":1939,"low":1940,"close":1941,"change":72,"percent_change":930,"volume":1942,"transactions":9,"vwap":1941},"2025-09-08",40.85,40.712,40.78,90900,{"date":1944,"open":1820,"high":1820,"low":1945,"close":1946,"change":576,"percent_change":162,"volume":1947,"transactions":9,"vwap":1946},"2025-09-05",40.47,40.71,986300,{"date":1949,"open":1157,"high":1950,"low":1951,"close":1950,"change":190,"percent_change":984,"volume":1952,"transactions":9,"vwap":1950},"2025-09-04",40.81,40.506,61400,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":892,"percent_change":830,"volume":1510,"transactions":9,"vwap":1957},"2025-09-03",40.5,40.26,40.48,{"date":1959,"open":1960,"high":1956,"low":1961,"close":1962,"change":1333,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-02",40.07,39.92,40.25,-0.72,125000,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":157,"percent_change":759,"volume":1970,"transactions":9,"vwap":1969},"2025-08-29",40.68,40.42,40.54,82200,{"date":1972,"open":1973,"high":1974,"low":1157,"close":1941,"change":878,"percent_change":530,"volume":1975,"transactions":9,"vwap":1941},"2025-08-28",40.74,40.865,85600,{"date":1977,"open":1957,"high":1978,"low":1957,"close":1979,"change":878,"percent_change":530,"volume":1980,"transactions":9,"vwap":1979},"2025-08-27",40.7,40.66,130000,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1969,"change":222,"percent_change":443,"volume":1985,"transactions":9,"vwap":1969},"2025-08-26",40.35,40.585,451500,{"date":1987,"open":1222,"high":1195,"low":1988,"close":1989,"change":1885,"percent_change":514,"volume":1990,"transactions":9,"vwap":1989},"2025-08-25",40.39,40.41,183300,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":409,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-22",40.13,40.654,40.61,1.52,140700,{"date":1999,"open":2000,"high":1170,"low":1186,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-21",39.98,40,-0.134,-0.33,133500,{"date":2006,"open":1178,"high":1178,"low":1185,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-20",40.134,-0.176,-0.44,330900,{"date":2012,"open":141,"high":141,"low":2013,"close":2014,"change":1885,"percent_change":514,"volume":2015,"transactions":9,"vwap":2014},"2025-08-19",40.2,40.31,94000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":145,"percent_change":1031,"volume":1307,"transactions":9,"vwap":2021},"2025-08-18",40.46,40.56,40.43,40.51,{"date":2023,"open":2024,"high":2024,"low":1945,"close":1222,"change":121,"percent_change":101,"volume":2025,"transactions":9,"vwap":1222},"2025-08-15",40.77,181000,{"date":2027,"open":2018,"high":2028,"low":2018,"close":2029,"change":2030,"percent_change":1630,"volume":2031,"transactions":9,"vwap":2029},"2025-08-14",40.655,40.65,0.055,113000,{"date":2033,"open":1967,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1459,"volume":2038,"transactions":9,"vwap":2036},"2025-08-13",40.695,40.468,40.595,0.075,69300,{"date":2040,"open":1170,"high":2041,"low":2042,"close":2041,"change":1081,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-12",40.52,40.113,1.33,103300,{"date":2046,"open":2047,"high":1178,"low":2048,"close":2049,"change":522,"percent_change":38,"volume":2050,"transactions":9,"vwap":2049},"2025-08-11",40.049999,39.95,39.99,58500,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":408,"percent_change":212,"volume":963,"transactions":9,"vwap":2055},"2025-08-08",39.9,40.14,40.080002,{"date":2057,"open":1960,"high":2058,"low":2059,"close":2060,"change":644,"percent_change":391,"volume":2061,"transactions":9,"vwap":2060},"2025-08-07",40.09,39.585,39.79,341200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":903,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-06",39.59,39.89,39.57,39.85,0.78,68900,{"date":2071,"open":2060,"high":2072,"low":2073,"close":2074,"change":339,"percent_change":126,"volume":2075,"transactions":9,"vwap":2074},"2025-08-05",39.875,39.49,39.54,197500,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-04",39.37,39.77,0.63,1.61,78200,{"date":2084,"open":2078,"high":2078,"low":2085,"close":2086,"change":1224,"percent_change":1387,"volume":2087,"transactions":9,"vwap":2086},"2025-08-01",39.014999,39.14,128500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2060,"change":391,"percent_change":252,"volume":2093,"transactions":9,"vwap":2060},"2025-07-31",40.27,40.33,39.765,116000,{"date":2095,"open":1172,"high":2096,"low":2097,"close":2098,"change":1497,"percent_change":812,"volume":2099,"transactions":9,"vwap":2098},"2025-07-30",40.123,39.75,39.94,126300,{"date":2101,"open":2013,"high":2013,"low":2053,"close":2048,"change":522,"percent_change":38,"volume":2102,"transactions":9,"vwap":2048},"2025-07-29",123200,{"date":2104,"open":2054,"high":2054,"low":2105,"close":2106,"change":1497,"percent_change":145,"volume":2107,"transactions":9,"vwap":2106},"2025-07-28",39.97,40.040001,106700,{"date":2109,"open":2001,"high":2058,"low":2110,"close":2047,"change":540,"percent_change":745,"volume":2111,"transactions":9,"vwap":2047},"2025-07-25",39.935,224500,{"date":2113,"open":1186,"high":2000,"low":1185,"close":2065,"change":1046,"percent_change":892,"volume":2114,"transactions":9,"vwap":2065},"2025-07-24",158600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":261,"percent_change":2080,"volume":2121,"transactions":9,"vwap":2120},"2025-07-23",39.74,39.83,39.582,39.8,193500,{"date":2123,"open":2064,"high":2124,"low":2125,"close":2126,"change":1321,"percent_change":1321,"volume":1640,"transactions":9,"vwap":2126},"2025-07-22",39.6,39.375,39.55,{"date":2128,"open":2064,"high":2117,"low":2129,"close":2126,"change":72,"percent_change":462,"volume":2130,"transactions":9,"vwap":2126},"2025-07-21",39.541,119100,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":145,"percent_change":1031,"volume":1904,"transactions":9,"vwap":2135},"2025-07-18",39.69,39.41,39.48,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":478,"percent_change":1371,"volume":2142,"transactions":9,"vwap":2141},"2025-07-17",39.27,39.517,39.16,39.5,71200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2145,"change":145,"percent_change":1031,"volume":2148,"transactions":9,"vwap":2145},"2025-07-16",39.28,39.3,38.97,48800,{"date":2150,"open":2141,"high":2151,"low":2152,"close":2146,"change":1454,"percent_change":453,"volume":2153,"transactions":9,"vwap":2146},"2025-07-15",39.52,39.13,77000,{"date":2155,"open":2156,"high":2146,"low":2086,"close":2157,"change":2158,"percent_change":462,"volume":2159,"transactions":9,"vwap":2157},"2025-07-14",39.2,39.29,0.071,180400,{"date":2161,"open":2162,"high":2146,"low":2163,"close":2164,"change":2165,"percent_change":2003,"volume":2166,"transactions":9,"vwap":2164},"2025-07-11",39.19,39.099998,39.219,-0.131,117800,{"date":2168,"open":2146,"high":2134,"low":2169,"close":2170,"change":2171,"percent_change":1404,"volume":2172,"transactions":9,"vwap":2170},"2025-07-10",39.18,39.35,0.08,66800,{"date":2174,"open":2175,"high":2146,"low":2176,"close":2138,"change":892,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2138},"2025-07-09",39.09,39.060001,0.59,172400,{"date":2180,"open":2163,"high":2181,"low":2182,"close":2183,"change":644,"percent_change":391,"volume":2184,"transactions":9,"vwap":2183},"2025-07-08",39.144,38.99,39.040001,78700,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2163,"change":427,"percent_change":167,"volume":2189,"transactions":9,"vwap":2163},"2025-07-07",39.26,38.89,100100,{"date":2191,"open":2140,"high":2192,"low":2140,"close":2078,"change":903,"percent_change":1613,"volume":2193,"transactions":9,"vwap":2078},"2025-07-03",39.42,36200,{"date":2195,"open":2196,"high":2176,"low":2197,"close":2176,"change":2198,"percent_change":1081,"volume":2199,"transactions":9,"vwap":2176},"2025-07-02",38.87,38.791,0.205,127900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":522,"volume":2207,"transactions":9,"vwap":2205},"2025-07-01",38.83,38.94,38.724,38.855,-0.035,99700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2188,"change":496,"percent_change":399,"volume":2213,"transactions":9,"vwap":2188},"2025-06-30",38.81,39,38.74,174400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1459,"percent_change":1644,"volume":2220,"transactions":9,"vwap":2219},"2025-06-27",38.62,38.805,38.469,38.68,106200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":408,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-26",38.32,38.53,38.3,38.49,0.76,111300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1454,"percent_change":453,"volume":2235,"transactions":9,"vwap":2234},"2025-06-25",38.26,38.315,38.15,38.2,177900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":190,"percent_change":1003,"volume":2242,"transactions":9,"vwap":2241},"2025-06-24",38.060001,38.235,37.981,38.19,116900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":1644,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-23",37.39,37.86,37.28,1.31,239500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":242,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-20",37.75,37.76,37.283,37.37,-0.37,115700,{"date":2259,"open":2260,"high":2253,"low":2261,"close":2262,"change":270,"percent_change":908,"volume":2082,"transactions":9,"vwap":2262},"2025-06-18",37.62,37.44,37.51,{"date":2264,"open":2265,"high":2253,"low":2266,"close":2267,"change":418,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-17",37.7,37.471,37.49,-0.95,92900,{"date":2271,"open":2272,"high":2273,"low":2253,"close":2274,"change":530,"percent_change":299,"volume":2275,"transactions":9,"vwap":2274},"2025-06-16",37.77,37.94,37.85,90500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":252,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-13",37.65,37.78,37.398,37.55,-1,110100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2287},"2025-06-12",37.74,37.93,37.73,0.169,0.45,116300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":732,"volume":2299,"transactions":9,"vwap":2297},"2025-06-11",38.0099983,38.040001,37.68,37.761,-0.159,275000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":462,"percent_change":893,"volume":2305,"transactions":9,"vwap":2303},"2025-06-10",37.79,37.92,37.67,131800,{"date":2307,"open":2279,"high":2308,"low":2309,"close":2286,"change":1454,"percent_change":453,"volume":2310,"transactions":9,"vwap":2286},"2025-06-09",37.831,37.69,138800,{"date":2312,"open":2309,"high":2313,"low":2314,"close":2288,"change":739,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2288},"2025-06-06",37.83,37.575,1.02,1029200,{"date":2318,"open":2304,"high":2288,"low":2319,"close":2320,"change":329,"percent_change":106,"volume":2321,"transactions":9,"vwap":2320},"2025-06-05",37.24,37.35,197100,{"date":2323,"open":2281,"high":2324,"low":2325,"close":2326,"change":270,"percent_change":908,"volume":2327,"transactions":9,"vwap":2326},"2025-06-04",37.64,37.52,37.53,79300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2262,"change":496,"percent_change":1371,"volume":2333,"transactions":9,"vwap":2262},"2025-06-03",37.31,37.58,37.256,147400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":309,"percent_change":745,"volume":2339,"transactions":9,"vwap":2337},"2025-06-02",37.060001,37.3,36.89,107300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":22,"percent_change":150,"volume":2346,"transactions":9,"vwap":2345},"2025-05-30",37.09,37.27,36.72,37.15,125900,{"date":2348,"open":2349,"high":2349,"low":2338,"close":2247,"change":408,"percent_change":2068,"volume":2350,"transactions":9,"vwap":2247},"2025-05-29",37.34,152200,{"date":2352,"open":2319,"high":2353,"low":2354,"close":2355,"change":1885,"percent_change":837,"volume":2111,"transactions":9,"vwap":2355},"2025-05-28",37.29,36.94,36.99,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2227,"percent_change":1411,"volume":2362,"transactions":9,"vwap":2361},"2025-05-27",36.86,37.22,36.78,37.19,179500,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":157,"percent_change":1224,"volume":2368,"transactions":9,"vwap":2367},"2025-05-23",36.17,36.6,36.43,228900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":271,"percent_change":1247,"volume":2375,"transactions":9,"vwap":2374},"2025-05-22",36.68,36.88,36.557,36.67,222600,{"date":2377,"open":2378,"high":2379,"low":2366,"close":2380,"change":167,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-21",37.07,37.25,36.63,-1.85,266600,{"date":2384,"open":2330,"high":2245,"low":2385,"close":2386,"change":391,"percent_change":753,"volume":2387,"transactions":9,"vwap":2386},"2025-05-20",37.11,37.32,176600,{"date":2389,"open":2378,"high":2267,"low":2390,"close":2391,"change":453,"percent_change":2171,"volume":2392,"transactions":9,"vwap":2391},"2025-05-19",37.0099983,37.47,407500,{"date":2394,"open":2245,"high":2395,"low":2396,"close":2261,"change":223,"percent_change":212,"volume":2397,"transactions":9,"vwap":2261},"2025-05-16",37.45,37.12,292400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":878,"percent_change":443,"volume":2404,"transactions":9,"vwap":2403},"2025-05-15",36.98,37.193,36.84,37.17,420500,{"date":2406,"open":2407,"high":2385,"low":2408,"close":2409,"change":1046,"percent_change":1370,"volume":2410,"transactions":9,"vwap":2409},"2025-05-14",37.080002,36.895,37.049999,188900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1572,"percent_change":2227,"volume":2417,"transactions":9,"vwap":2416},"2025-05-13",36.79,37.099998,36.691,36.96,217200,{"date":2419,"open":2420,"high":2371,"low":2421,"close":2371,"change":1487,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2371},"2025-05-12",36.65,36.31,3.32,160600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":644,"percent_change":434,"volume":2430,"transactions":9,"vwap":2429},"2025-05-09",35.71,35.72,35.42,35.5,59900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":478,"percent_change":531,"volume":2437,"transactions":9,"vwap":2436},"2025-05-08",35.64,35.88,35.37,35.56,133200,{"date":2439,"open":2440,"high":2428,"low":2441,"close":2442,"change":540,"percent_change":2290,"volume":2443,"transactions":9,"vwap":2442},"2025-05-07",35.31,35.02,35.34,122500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1333,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-06",35.21,35.44,35.083,35.18,-0.82,156100,{"date":2453,"open":2454,"high":2455,"low":2442,"close":2454,"change":38,"percent_change":366,"volume":2456,"transactions":9,"vwap":2454},"2025-05-05",35.47,35.669,79100,{"date":2458,"open":2454,"high":2459,"low":2460,"close":2461,"change":318,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-02",35.73,35.432,35.69,1.57,149100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":892,"percent_change":444,"volume":2470,"transactions":9,"vwap":2469},"2025-05-01",35.19,35.48,35.060001,35.14,325600,{"date":2472,"open":2473,"high":2474,"low":177,"close":2475,"change":454,"percent_change":930,"volume":2476,"transactions":9,"vwap":2475},"2025-04-30",34.51,35.13,34.91,109800,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":222,"percent_change":463,"volume":2482,"transactions":9,"vwap":2481},"2025-04-29",34.48,34.97,34.85,109600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":271,"percent_change":878,"volume":2489,"transactions":9,"vwap":2488},"2025-04-28",34.73,34.82,34.324,34.72,240300,{"date":181,"open":2491,"high":2492,"low":2493,"close":2494,"change":562,"percent_change":2227,"volume":2495,"transactions":9,"vwap":2494},34.42,34.7,34.24,34.68,118500]