[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TVAL":3,"homepage-market-summary":29,"stock-historical-TVAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TVAL","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9562,0.4061,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.47,42.56,42.34,42.64,-0.17,-0.4,91641.395333,43.6,33.55,89539.1126855976,88.8,830,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30.145,76221,27820817.284085,39.8,"2025-04-25",[182,185,195,206,217,227,237,245,253,264,275,284,292,302,311,320,330,337,345,356,364,372,381,390,401,411,418,428,437,445,455,465,473,480,489,498,506,514,524,531,539,548,555,564,569,575,584,591,601,611,619,626,634,643,653,659,667,674,680,688,697,703,710,714,721,726,732,736,742,750,756,763,770,777,784,791,797,802,810,816,823,832,841,849,857,864,872,878,885,891,898,901,908,913,920,925,933,941,948,954,963,968,972,977,983,990,996,1004,1012,1019,1024,1032,1039,1045,1052,1058,1064,1071,1077,1084,1091,1098,1105,1111,1117,1122,1127,1135,1142,1148,1153,1159,1166,1172,1179,1188,1194,1200,1206,1213,1220,1225,1230,1237,1243,1249,1254,1260,1266,1274,1281,1287,1295,1302,1308,1314,1321,1327,1332,1336,1343,1348,1353,1359,1364,1367,1373,1380,1388,1394,1401,1410,1415,1420,1425,1432,1437,1443,1446,1451,1456,1462,1467,1475,1481,1485,1490,1494,1498,1504,1511,1515,1523,1529,1536,1540,1546,1550,1556,1561,1568,1576,1583,1590,1595,1600,1605,1610,1616,1621,1626,1630,1637,1642,1649,1655,1661,1669,1675,1683,1689,1696,1703,1712,1720,1729,1735,1742,1748,1753,1760,1765,1771,1778,1783,1787,1791,1796,1801,1805,1810,1814,1817,1822,1827,1832,1838,1844,1851,1857,1863,1869,1874,1880,1885,1892,1899,1904,1908,1913,1921,1927,1933,1938,1944,1950,1953,1959,1965,1972,1976,1982,1988,1993,1999,2004,2011,2017,2023,2030,2035,2042,2045,2049,2056,2061,2069,2076,2082,2086,2093,2099,2105,2110,2116,2121,2127,2134,2143,2151,2155,2160,2167,2172,2177,2181,2188,2193,2197,2203,2207,2212,2219,2225,2231,2236,2243,2247,2251,2255,2258,2262,2267,2274,2281,2287,2292,2298,2302,2306,2312,2320,2324,2328,2331,2335,2340,2345,2348,2353,2358,2364,2369,2374,2381,2388,2395,2402,2407,2414,2420,2424,2430,2437,2444,2451,2458,2465,2471,2478,2483,2490,2496,2502,2509],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},270,42.4692,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",42.54,42.69,42.52,0.22,0.52,109880.011384,732,42.6298,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",42.22,42.485,42.1372,42.42,0.17,0.4,66820.199191,303,42.3715,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",42.2,42.29,42.14,42.25,0.26,0.62,132332.0941,308,42.2032,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":144,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",41.95,42.03,41.7,41.99,-0.05,214695.597,1019,41.9219,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":37,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",42.27,42.349099,42,42.01,-0.52,198556.05825,815,42.2408,{"date":238,"open":211,"high":209,"low":239,"close":240,"change":241,"percent_change":156,"volume":242,"transactions":243,"vwap":244},"2026-09-29",42.11,42.23,-0.1,95534.7169,608,42.1934,{"date":246,"open":247,"high":187,"low":248,"close":248,"change":22,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",42.49,42.33,-0.94,135777.858699,872,42.4178,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",42.48,42.77,42.452,42.73,0.23,0.54,92127.256835,495,42.7126,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",42.46,42.59,42.39,42.5,-0.06,-0.14,284377.6139,452,42.497,{"date":276,"open":277,"high":278,"low":187,"close":18,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",42.7,42.76,-0.19,-0.44,67726.7774,374,42.6313,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":21,"percent_change":22,"volume":289,"transactions":290,"vwap":291},"2026-09-22",42.93,42.66,42.75,80116.4793,318,42.755,{"date":293,"open":288,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",42.985997,42.672,42.92,0.34,0.8,71850.750881,341,42.8624,{"date":303,"open":287,"high":287,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",42.4741,42.58,-0.16,-0.37,61847.2084,485,42.5721,{"date":312,"open":313,"high":313,"low":18,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",42.84,42.74,0.3,0.71,78073.8014,330,42.7169,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",42.85,42.19,42.44,-0.43,-1,59518.5534,304,42.6182,{"date":331,"open":332,"high":332,"low":288,"close":333,"change":270,"percent_change":271,"volume":334,"transactions":335,"vwap":336},"2026-09-15",42.89,42.87,66579.4164,369,42.8527,{"date":338,"open":339,"high":340,"low":322,"close":286,"change":341,"percent_change":149,"volume":342,"transactions":343,"vwap":344},"2026-09-14",43.01,43.041751,-0.15,97614.224905,564,42.9453,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",43.07,43.115,42.9594,43.08,0.38,0.89,164658.5474,322,43.0744,{"date":357,"open":314,"high":358,"low":359,"close":277,"change":360,"percent_change":45,"volume":361,"transactions":362,"vwap":363},"2026-09-10",42.769434,42.63,-0.09,85045.9996,214,42.6786,{"date":365,"open":366,"high":367,"low":288,"close":368,"change":279,"percent_change":280,"volume":369,"transactions":370,"vwap":371},"2026-09-09",42.88,42.91,42.79,76658.3836,235,42.8215,{"date":373,"open":347,"high":374,"low":286,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",43.1239,42.98,-0.235,-0.54,172979.018567,320,43.0492,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",43.37,43.215,-0.295,-0.68,46981.3726,324,43.2775,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",43.31,43.53,43.2181,43.51,0.37,0.86,53066.6517,191,43.467,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":190,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",42.99,43.18,42.958,43.14,0.51,54901.1677,180,43.136,{"date":412,"open":296,"high":413,"low":414,"close":296,"change":223,"percent_change":120,"volume":415,"transactions":416,"vwap":417},"2026-09-01",43.0526,42.808502,76542.9436,335,42.8765,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",43.06,42.902,42.97,-0.18,-0.42,68474.190982,474,42.9805,{"date":429,"open":430,"high":431,"low":350,"close":432,"change":433,"percent_change":259,"volume":434,"transactions":435,"vwap":436},"2026-08-28",43.16,43.28,43.15,0.1,56108.04242,315,43.1377,{"date":438,"open":420,"high":439,"low":296,"close":440,"change":156,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",43.1,43.05,-0.55,236667.5732,400,43.0559,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",43.21,43.35,43.29,0.06,0.14,128137.3835,297,43.2694,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",43.26,43.09,43.23,0.01,0.02,68652.03778,243,43.1798,{"date":466,"open":467,"high":457,"low":458,"close":468,"change":451,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",43.11,43.22,0.32,57790.514821,242,43.1489,{"date":474,"open":347,"high":475,"low":403,"close":350,"change":476,"percent_change":72,"volume":477,"transactions":478,"vwap":479},"2026-08-21",43.139,0.2,54351.6128,255,43.0525,{"date":481,"open":458,"high":482,"low":483,"close":366,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",43.235,42.86,-0.36,-0.83,71360.2617,288,43.0365,{"date":490,"open":448,"high":491,"low":447,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",43.5197,43.24,0.04,0.09,64132.6323,289,43.3133,{"date":499,"open":431,"high":500,"low":404,"close":501,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",43.302,43.2,0,88587.515116,364,43.2374,{"date":507,"open":508,"high":508,"low":404,"close":501,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",43.41,-0.31,-0.71,204901.208329,284,43.2825,{"date":515,"open":516,"high":517,"low":518,"close":395,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",43.47,43.5299,43.32,0.08,0.18,54299.853473,262,43.4751,{"date":525,"open":526,"high":24,"low":448,"close":527,"change":502,"percent_change":502,"volume":528,"transactions":529,"vwap":530},"2026-08-13",43.52,43.43,92482.8038,273,43.4192,{"date":532,"open":533,"high":533,"low":534,"close":527,"change":535,"percent_change":71,"volume":536,"transactions":537,"vwap":538},"2026-08-12",43.49,43.325,0.03,47870.6068,222,43.3944,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":360,"percent_change":45,"volume":545,"transactions":546,"vwap":547},"2026-08-11",43.55,43.57,43.3911,43.4,102551.2958,238,43.471,{"date":549,"open":550,"high":541,"low":550,"close":533,"change":71,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",43.36,0.16,41444.090881,276,43.4785,{"date":556,"open":448,"high":557,"low":468,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",43.432,43.42,0.11,0.25,53437.02454,166,43.406,{"date":565,"open":541,"high":541,"low":447,"close":392,"change":502,"percent_change":502,"volume":566,"transactions":567,"vwap":568},"2026-08-06",57031.7568,241,43.2912,{"date":570,"open":393,"high":393,"low":571,"close":392,"change":270,"percent_change":271,"volume":572,"transactions":573,"vwap":574},"2026-08-05",43.192,43556.3908,202,43.3154,{"date":576,"open":577,"high":508,"low":578,"close":383,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",43.02,42.805,0.42,0.98,162848.301598,285,43.3472,{"date":585,"open":314,"high":586,"low":314,"close":587,"change":297,"percent_change":298,"volume":588,"transactions":589,"vwap":590},"2026-08-03",42.96,42.95,49130.060528,259,42.8824,{"date":592,"open":593,"high":258,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",42.51,42.305,42.61,0.21,0.5,58407.660872,290,42.6001,{"date":602,"open":603,"high":324,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",42.31,42.02,42.4,0.28,0.66,70554.516945,246,42.2934,{"date":612,"open":322,"high":322,"low":613,"close":614,"change":377,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",42.08,42.12,-1.27,114418.3608,302,42.3784,{"date":620,"open":287,"high":288,"low":621,"close":287,"change":560,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",42.6,0.59,103226.1988,536,42.6814,{"date":627,"open":266,"high":628,"low":629,"close":630,"change":450,"percent_change":451,"volume":631,"transactions":632,"vwap":633},"2026-07-27",42.739,42.285,42.41,86398.2677,275,42.3646,{"date":635,"open":636,"high":268,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",42.16,42.35,0.33,0.79,47667.94259,347,42.3055,{"date":644,"open":645,"high":646,"low":647,"close":604,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",41.92,42.17,41.91,-0.2,-0.47,53292.90916,351,41.9784,{"date":654,"open":655,"high":603,"low":210,"close":197,"change":71,"percent_change":201,"volume":656,"transactions":657,"vwap":658},"2026-07-22",42.18,71696.8171,438,42.2133,{"date":660,"open":604,"high":636,"low":661,"close":662,"change":560,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",41.82,42.15,0.6,111940.0661,692,42.0986,{"date":668,"open":197,"high":197,"low":669,"close":670,"change":271,"percent_change":671,"volume":672,"transactions":453,"vwap":673},"2026-07-20",41.87,41.9,-0.33,52467.890792,41.9825,{"date":675,"open":676,"high":637,"low":222,"close":677,"change":648,"percent_change":649,"volume":678,"transactions":529,"vwap":679},"2026-07-17",42.26,42.04,71128.5751,42.1061,{"date":681,"open":682,"high":603,"low":239,"close":683,"change":520,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",42.13,42.24,0.43,83509.7991,442,42.2136,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":450,"percent_change":451,"volume":694,"transactions":695,"vwap":696},"2026-07-15",41.98,42.0876,41.94,42.06,78520.0751,272,42.0337,{"date":698,"open":655,"high":229,"low":699,"close":231,"change":21,"percent_change":22,"volume":700,"transactions":701,"vwap":702},"2026-07-14",41.96,72285.5081,307,42.0637,{"date":704,"open":655,"high":229,"low":705,"close":646,"change":461,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",42.1,0.05,57783.439413,232,42.1795,{"date":711,"open":712,"high":646,"low":699,"close":662,"change":451,"percent_change":638,"volume":713,"transactions":9,"vwap":662},"2026-07-10",42.080002,94100,{"date":715,"open":222,"high":716,"low":717,"close":718,"change":433,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-09",42.060001,41.88,42.0099983,0.24,110000,{"date":722,"open":723,"high":723,"low":724,"close":647,"change":149,"percent_change":485,"volume":725,"transactions":9,"vwap":647},"2026-07-08",42.099998,41.795,93100,{"date":727,"open":728,"high":268,"low":729,"close":676,"change":730,"percent_change":144,"volume":731,"transactions":9,"vwap":676},"2026-07-07",42.37,42.195,-0.01,64300,{"date":733,"open":211,"high":734,"low":723,"close":229,"change":451,"percent_change":638,"volume":735,"transactions":9,"vwap":229},"2026-07-06",42.28,40100,{"date":737,"open":738,"high":682,"low":739,"close":682,"change":202,"percent_change":740,"volume":741,"transactions":9,"vwap":682},"2026-07-02",41.93,41.822,0.96,56000,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":706,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-01",41.68,41.925,41.58,41.73,0.12,44800,{"date":751,"open":752,"high":753,"low":754,"close":744,"change":706,"percent_change":748,"volume":755,"transactions":9,"vwap":744},"2026-06-30",41.76,41.785,41.57,85500,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":259,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-29",41.67,41.42,41.63,0.56,88200,{"date":764,"open":759,"high":765,"low":766,"close":767,"change":768,"percent_change":509,"volume":769,"transactions":9,"vwap":767},"2026-06-26",41.6,41.285,41.4,-0.13,86400,{"date":771,"open":760,"high":772,"low":773,"close":774,"change":560,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-25",41.79,41.49,41.53,0.61,83900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":461,"percent_change":706,"volume":783,"transactions":9,"vwap":782},"2026-06-24",41.27,41.48,41.14,41.28,345100,{"date":785,"open":145,"high":786,"low":787,"close":788,"change":325,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-23",41.39,40.994,41.26,-1.03,4345500,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":190,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-22",41.52,41.69,0.53,32300,{"date":798,"open":744,"high":744,"low":799,"close":800,"change":560,"percent_change":775,"volume":801,"transactions":9,"vwap":800},"2026-06-18",41.38,41.47,56800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":100,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-17",41.45,41.66,41.13,41.22,-0.72,76000,{"date":811,"open":812,"high":813,"low":814,"close":793,"change":768,"percent_change":509,"volume":815,"transactions":9,"vwap":793},"2026-06-16",41.72,41.765,41.489,44300,{"date":817,"open":805,"high":772,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",41.59,41.65,0.31,0.75,80500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-12",41.099998,41.438,41,41.34,0.46,1.13,55000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-11",40.47,41.018002,40.39,40.88,0.65,1.62,58300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":484,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-10",40.62,40.748,40.21,40.23,-0.89,57300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":469,"volume":856,"transactions":9,"vwap":854},"2026-06-09",40.77,40.85,40.060001,40.59,0.13,50000,{"date":858,"open":854,"high":859,"low":860,"close":861,"change":559,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-08",40.679,40.45,40.46,0.27,34300,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",40.84,40.275,40.35,-0.64,-1.56,60600,{"date":873,"open":851,"high":874,"low":851,"close":875,"change":297,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-04",41.0099983,40.99,0.84,36500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":144,"percent_change":223,"volume":884,"transactions":9,"vwap":883},"2026-06-03",40.7,40.78,40.64,40.65,52000,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":820,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-02",40.3,40.67,0.77,51400,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":840,"transactions":9,"vwap":895},"2026-06-01",40.54,40.264,40.36,-0.23,-0.57,{"date":899,"open":881,"high":881,"low":893,"close":854,"change":241,"percent_change":161,"volume":900,"transactions":9,"vwap":854},"2026-05-29",134600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":144,"percent_change":223,"volume":907,"transactions":9,"vwap":906},"2026-05-28",40.63,40.8,40.505,40.69,99800,{"date":909,"open":910,"high":910,"low":903,"close":911,"change":241,"percent_change":161,"volume":912,"transactions":9,"vwap":911},"2026-05-27",40.94,40.71,92200,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":862,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-26",40.97,40.68,40.81,0.67,110400,{"date":921,"open":922,"high":903,"low":923,"close":893,"change":560,"percent_change":213,"volume":924,"transactions":9,"vwap":893},"2026-05-22",40.61,40.489,86700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":450,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-21",40.17,40.32,39.909,40.29,0.15,47700,{"date":934,"open":935,"high":936,"low":937,"close":846,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":846},"2026-05-20",40.09,40.26,40.02,0.36,0.9,57100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":45,"percent_change":233,"volume":947,"transactions":9,"vwap":946},"2026-05-19",39.86,40.080002,39.73,39.87,49900,{"date":949,"open":950,"high":951,"low":952,"close":944,"change":551,"percent_change":202,"volume":953,"transactions":9,"vwap":944},"2026-05-18",39.98,40.16,39.894,58100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",40.12,40.14,39.895,39.92,-0.53,-1.31,48300,{"date":964,"open":965,"high":966,"low":965,"close":860,"change":559,"percent_change":862,"volume":967,"transactions":9,"vwap":860},"2026-05-14",40.38,40.52,65700,{"date":969,"open":965,"high":965,"low":957,"close":970,"change":855,"percent_change":469,"volume":971,"transactions":9,"vwap":970},"2026-05-13",40.34,63000,{"date":973,"open":845,"high":974,"low":975,"close":845,"change":223,"percent_change":120,"volume":976,"transactions":9,"vwap":845},"2026-05-12",40.24,39.82,75300,{"date":978,"open":979,"high":980,"low":981,"close":936,"change":719,"percent_change":663,"volume":982,"transactions":9,"vwap":936},"2026-05-11",40.2,40.31,40.165,61000,{"date":984,"open":985,"high":986,"low":950,"close":937,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":937},"2026-05-08",40,40.07,0.29,0.73,30800,{"date":991,"open":992,"high":992,"low":993,"close":945,"change":424,"percent_change":994,"volume":995,"transactions":9,"vwap":945},"2026-05-07",40.18,39.67,-1.05,42000,{"date":997,"open":998,"high":927,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-06",39.99,39.94,40.15,0.561,1.42,34700,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-05",39.46,39.664,39.589,0.449,1.15,53900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":896,"percent_change":125,"volume":1018,"transactions":9,"vwap":1017},"2026-05-04",39.37,39.389,39.12,39.14,21300,{"date":1020,"open":1006,"high":1021,"low":1014,"close":1014,"change":1022,"percent_change":156,"volume":1023,"transactions":9,"vwap":1014},"2026-05-01",39.63,-0.093,24400,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",38.9,39.48,39.463,0.633,1.63,41200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":862,"volume":1038,"transactions":9,"vwap":1035},"2026-04-29",38.71,38.83,38.65,0.106,50300,{"date":1040,"open":1041,"high":1041,"low":1036,"close":1042,"change":1043,"percent_change":37,"volume":1044,"transactions":9,"vwap":1042},"2026-04-28",38.84,38.724,-0.086,43600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":461,"percent_change":706,"volume":1051,"transactions":9,"vwap":1050},"2026-04-27",38.78,38.93,38.74,38.81,27700,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":535,"percent_change":519,"volume":1057,"transactions":9,"vwap":1056},"2026-04-24",38.89,38.72,38.79,39300,{"date":1059,"open":1060,"high":1050,"low":1060,"close":1061,"change":862,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-23",38.52,38.76,0.7,62400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":201,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-22",38.56,38.38,38.49,0.44,42200,{"date":1072,"open":1036,"high":1073,"low":1074,"close":1075,"change":45,"percent_change":441,"volume":1076,"transactions":9,"vwap":1075},"2026-04-21",38.684,38.31,38.32,26200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1079,"change":730,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-04-20",38.53,38.61,38.475,-0.03,59400,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":820,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-17",38.27,38.685,38.54,0.81,56500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":433,"percent_change":212,"volume":1097,"transactions":9,"vwap":1096},"2026-04-16",38.12,38.29,38.11,38.23,79500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":241,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-15",38.35,38,38.13,-0.26,27200,{"date":1106,"open":1095,"high":1107,"low":1108,"close":1096,"change":201,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1096},"2026-04-14",38.24,38.0099983,0.45,25700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":862,"percent_change":316,"volume":1116,"transactions":9,"vwap":1114},"2026-04-13",37.74,38.060001,37.675,49500,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":45,"percent_change":441,"volume":1121,"transactions":9,"vwap":1120},"2026-04-10",38.07,37.79,51600,{"date":1123,"open":1124,"high":1119,"low":1124,"close":1101,"change":862,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1101},"2026-04-09",37.67,0.72,76500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-04-08",37.42,37.73,37.418,0.99,2.69,54100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":71,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-07",36.61,36.74,36.52,0.19,116100,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":201,"percent_change":72,"volume":1147,"transactions":9,"vwap":1146},"2026-04-06",36.49,36.68,36.67,62700,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":450,"percent_change":551,"volume":1152,"transactions":9,"vwap":1151},"2026-04-02",36.07,36.5,48800,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":212,"percent_change":1125,"volume":1158,"transactions":9,"vwap":1157},"2026-04-01",36.32,36.56,36.44,41700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":988,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-31",35.77,36.18,35.74,2.06,26400,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":896,"volume":1104,"transactions":9,"vwap":1170},"2026-03-30",35.93,35.32,35.45,-0.08,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":424,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-27",35.79,35.87,35.53,-1.17,44500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-26",36.2,36.31,35.92,35.95,-0.45,-1.24,289200,{"date":1189,"open":1190,"high":1191,"low":1155,"close":1192,"change":201,"percent_change":72,"volume":1193,"transactions":9,"vwap":1192},"2026-03-25",36.41,36.45,36.4,46600,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":551,"percent_change":1069,"volume":1199,"transactions":9,"vwap":1198},"2026-03-24",35.8,36.35,36.23,48000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1150,"change":315,"percent_change":876,"volume":1205,"transactions":9,"vwap":1150},"2026-03-23",36.22,36.445,36.049999,51800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1161,"change":424,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1161},"2026-03-20",36.19,36.21,35.57,-1.16,33300,{"date":1214,"open":1215,"high":1216,"low":1168,"close":1208,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2026-03-19",36,36.285,-0.04,-0.11,37200,{"date":1221,"open":1137,"high":1222,"low":1198,"close":1198,"change":280,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1198},"2026-03-18",36.641,-1.2,42500,{"date":1226,"open":1227,"high":1228,"low":1146,"close":1146,"change":748,"percent_change":638,"volume":1229,"transactions":9,"vwap":1146},"2026-03-17",36.78,36.853,45700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":987,"percent_change":298,"volume":1236,"transactions":9,"vwap":1235},"2026-03-16",36.57,36.684,36.517,36.55,32000,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":461,"percent_change":450,"volume":1242,"transactions":9,"vwap":1241},"2026-03-13",36.43,36.25,36.26,53500,{"date":1244,"open":1197,"high":1245,"low":1198,"close":1246,"change":1185,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",36.48,36.24,-1.23,72900,{"date":1250,"open":1138,"high":1227,"low":1251,"close":1252,"change":1171,"percent_change":37,"volume":1253,"transactions":9,"vwap":1252},"2026-03-11",36.587,36.69,44400,{"date":1255,"open":1227,"high":1256,"low":1257,"close":1258,"change":1217,"percent_change":1218,"volume":1259,"transactions":9,"vwap":1258},"2026-03-10",37.18,36.707,36.77,79600,{"date":1261,"open":1192,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":684,"volume":1265,"transactions":9,"vwap":1262},"2026-03-09",36.81,35.98,0.156,100200,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-06",36.97,36.36,36.654,-0.506,-1.36,43800,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":377,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-05",37.66,36.91,37.16,-1.43,75600,{"date":1282,"open":1283,"high":1113,"low":1284,"close":1285,"change":551,"percent_change":684,"volume":1286,"transactions":9,"vwap":1285},"2026-03-04",37.69,37.415,37.7,91700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1199,"transactions":9,"vwap":1292},"2026-03-03",37.33,37.657,37.0099983,37.54,-0.599,-1.57,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1082,"volume":1301,"transactions":9,"vwap":1299},"2026-03-02",38.19,37.866,38.139,-0.011,38800,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1082,"percent_change":1171,"volume":1307,"transactions":9,"vwap":1306},"2026-02-27",37.89,38.2,38.15,14200,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":493,"percent_change":433,"volume":1313,"transactions":9,"vwap":1312},"2026-02-26",38.36,37.98,38.18,40300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":433,"percent_change":212,"volume":1320,"transactions":9,"vwap":1319},"2026-02-25",38.062,38.186,37.953,38.14,62800,{"date":1322,"open":1120,"high":1323,"low":1120,"close":1324,"change":820,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",38.080002,38.040001,0.82,101300,{"date":1328,"open":1119,"high":1119,"low":1329,"close":1130,"change":115,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1130},"2026-02-23",37.61,-0.84,171000,{"date":1333,"open":1285,"high":1334,"low":1285,"close":1334,"change":259,"percent_change":775,"volume":1335,"transactions":9,"vwap":1334},"2026-02-20",38.049999,59200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":730,"percent_change":1082,"volume":1342,"transactions":9,"vwap":1341},"2026-02-19",37.72,37.84,37.65,37.82,30700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1345,"change":201,"percent_change":1109,"volume":1199,"transactions":9,"vwap":1345},"2026-02-18",37.83,37.885,37.715,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1276,"change":144,"percent_change":223,"volume":1352,"transactions":9,"vwap":1276},"2026-02-17",37.85,37.463,61200,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":190,"percent_change":622,"volume":1358,"transactions":9,"vwap":1357},"2026-02-13",37.46,37.86,37.68,26500,{"date":1360,"open":1324,"high":1323,"low":1361,"close":1355,"change":307,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1355},"2026-02-12",37.45,-0.98,85400,{"date":1365,"open":1101,"high":1101,"low":1124,"close":1345,"change":476,"percent_change":795,"volume":1366,"transactions":9,"vwap":1345},"2026-02-11",65500,{"date":1368,"open":1130,"high":1369,"low":1370,"close":1371,"change":241,"percent_change":1372,"volume":801,"transactions":9,"vwap":1371},"2026-02-10",37.758,37.56,37.63,-0.27,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1130,"change":1378,"percent_change":476,"volume":1379,"transactions":9,"vwap":1130},"2026-02-09",37.62,37.8,37.526,0.074,165500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1383},"2026-02-06",37.28,37.656,37.275,0.596,1.61,23000,{"date":1389,"open":1256,"high":1256,"low":1390,"close":1391,"change":671,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-05",36.95,37.060001,-0.88,54000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1396,"change":1399,"percent_change":519,"volume":1400,"transactions":9,"vwap":1396},"2026-02-04",37.39,37.535,37.24,0.031,49600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-03",37.29,37.52,37.049999,37.359,0.129,0.35,35900,{"date":1411,"open":1412,"high":1398,"low":1412,"close":1413,"change":212,"percent_change":1062,"volume":1414,"transactions":9,"vwap":1413},"2026-02-02",37.02,37.23,91800,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1268,"change":223,"percent_change":271,"volume":1419,"transactions":9,"vwap":1268},"2026-01-30",37.09,36.76,49700,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1412,"change":1140,"percent_change":191,"volume":1424,"transactions":9,"vwap":1412},"2026-01-29",37.029999,36.66,21100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":706,"percent_change":451,"volume":1431,"transactions":9,"vwap":1430},"2026-01-28",36.86,36.866,36.75,36.83,35300,{"date":1433,"open":1434,"high":1435,"low":1252,"close":1227,"change":730,"percent_change":1082,"volume":1436,"transactions":9,"vwap":1227},"2026-01-27",36.72,36.8,37300,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":451,"percent_change":351,"volume":1442,"transactions":9,"vwap":1441},"2026-01-26",36.82,36.71,36.79,40000,{"date":1444,"open":1440,"high":1440,"low":1139,"close":1445,"change":360,"percent_change":156,"volume":809,"transactions":9,"vwap":1445},"2026-01-23",36.65,{"date":1447,"open":1145,"high":1448,"low":1449,"close":1138,"change":748,"percent_change":638,"volume":1450,"transactions":9,"vwap":1138},"2026-01-22",36.875,36.63,85100,{"date":1452,"open":1202,"high":1434,"low":1202,"close":1453,"change":795,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-21",36.62,1.47,100500,{"date":1457,"open":1458,"high":1239,"low":1459,"close":1460,"change":960,"percent_change":1461,"volume":967,"transactions":9,"vwap":1460},"2026-01-20",36.17,36.040001,36.09,-1.45,{"date":1463,"open":1440,"high":1440,"low":1464,"close":1453,"change":1465,"percent_change":71,"volume":1466,"transactions":9,"vwap":1453},"2026-01-16",36.525,0.024,77900,{"date":1468,"open":1469,"high":1470,"low":1232,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-15",36.58,36.705,36.596,0.176,0.48,518000,{"date":1476,"open":1477,"high":1478,"low":1246,"close":1479,"change":706,"percent_change":451,"volume":1480,"transactions":9,"vwap":1479},"2026-01-14",36.38,36.456,36.42,413800,{"date":1482,"open":1137,"high":1137,"low":1241,"close":1483,"change":1217,"percent_change":1218,"volume":1484,"transactions":9,"vwap":1483},"2026-01-13",36.37,24500,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1190,"change":730,"percent_change":1082,"volume":1489,"transactions":9,"vwap":1190},"2026-01-12",36.47,36.295,27100,{"date":1491,"open":1492,"high":1487,"low":1240,"close":1479,"change":190,"percent_change":775,"volume":1493,"transactions":9,"vwap":1479},"2026-01-09",36.29,29200,{"date":1495,"open":1496,"high":1202,"low":1497,"close":1181,"change":315,"percent_change":876,"volume":1253,"transactions":9,"vwap":1181},"2026-01-08",36.12,36.11,{"date":1499,"open":1483,"high":1483,"low":1500,"close":1501,"change":1502,"percent_change":994,"volume":1503,"transactions":9,"vwap":1501},"2026-01-07",35.89,35.9,-0.38,24800,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":606,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-06",35.96,36.308,36.28,0.78,52100,{"date":1512,"open":1163,"high":1460,"low":1163,"close":1215,"change":396,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1215},"2026-01-05",1.04,53600,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-02",35.27,35.65,35.63,0.41,1.16,47400,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1372,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-31",35.66,35.22,-0.76,23500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":144,"percent_change":270,"volume":1535,"transactions":9,"vwap":1534},"2025-12-30",35.51,35.544,35.46,35.49,58500,{"date":1537,"open":1538,"high":1538,"low":1170,"close":1531,"change":1082,"percent_change":1171,"volume":1539,"transactions":9,"vwap":1531},"2025-12-29",35.6,112500,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":730,"percent_change":1082,"volume":1545,"transactions":9,"vwap":1544},"2025-12-26",35.7,35.433,35.54,13600,{"date":1547,"open":1170,"high":1538,"low":1170,"close":1548,"change":451,"percent_change":202,"volume":1549,"transactions":9,"vwap":1548},"2025-12-24",35.55,20100,{"date":1551,"open":1552,"high":1533,"low":1552,"close":1553,"change":671,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-23",35.28,35.41,-0.92,83000,{"date":1557,"open":1558,"high":1559,"low":1210,"close":1163,"change":1408,"percent_change":1132,"volume":1560,"transactions":9,"vwap":1163},"2025-12-22",35.68,35.76,67300,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":407,"volume":1567,"transactions":9,"vwap":1565},"2025-12-19",35.23,35.483,35.39,0.179,85900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":476,"volume":1575,"transactions":9,"vwap":1573},"2025-12-18",35.35,35.42,35.198,35.211,0.071,32500,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":241,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-17",35.3,35.099998,35.14,-0.28,33700,{"date":1584,"open":1585,"high":1553,"low":1586,"close":1587,"change":509,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-16",35.4,35.16,35.24,-0.87,27300,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1548,"change":519,"percent_change":259,"volume":1594,"transactions":9,"vwap":1548},"2025-12-15",35.71,35.441,46400,{"date":1596,"open":1501,"high":1501,"low":1585,"close":1597,"change":648,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-12",35.47,-0.56,13000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":560,"percent_change":316,"volume":1057,"transactions":9,"vwap":1603},"2025-12-11",35.507,35.67,35.496,{"date":1606,"open":1607,"high":1597,"low":1608,"close":1571,"change":1109,"percent_change":1609,"volume":1147,"transactions":9,"vwap":1571},"2025-12-10",35.07,35,1.29,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":270,"percent_change":21,"volume":1615,"transactions":9,"vwap":1614},"2025-12-09",35.181,34.96,34.97,66600,{"date":1617,"open":1585,"high":1585,"low":1618,"close":1619,"change":21,"percent_change":105,"volume":1620,"transactions":9,"vwap":1619},"2025-12-08",34.947,35.029999,10500,{"date":1622,"open":1553,"high":1553,"low":1623,"close":1624,"change":502,"percent_change":502,"volume":1625,"transactions":9,"vwap":1624},"2025-12-05",35.19,35.2,35200,{"date":1627,"open":1517,"high":1517,"low":1628,"close":1624,"change":1629,"percent_change":144,"volume":1358,"transactions":9,"vwap":1624},"2025-12-04",35.133,-0.007,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":639,"volume":1636,"transactions":9,"vwap":1634},"2025-12-03",34.93,35.225,35.207,0.277,46500,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1632,"change":461,"percent_change":450,"volume":1641,"transactions":9,"vwap":1632},"2025-12-02",35.0099983,34.82,112800,{"date":1643,"open":1644,"high":1580,"low":1645,"close":1646,"change":1103,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-01",34.92,34.905,34.91,-0.74,17500,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":190,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-28",34.95,35.17,0.63,7900,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1651,"change":476,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1651},"2025-11-26",34.76,35.033001,0.58,41600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":829,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-25",34.4,34.78,34.38,34.75,1.34,40700,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":212,"percent_change":1674,"volume":1031,"transactions":9,"vwap":1673},"2025-11-24",34.12,34.331,34.29,0.76,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":72,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-21",33.92,34.19,33.683,34.029999,1.4,36000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":149,"percent_change":789,"volume":1688,"transactions":9,"vwap":1687},"2025-11-20",34.32,34.348,33.56,20700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":45,"volume":890,"transactions":9,"vwap":1694},"2025-11-19",33.955,34.0099983,33.775,33.91,-0.07,{"date":1697,"open":1671,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":37,"volume":1702,"transactions":9,"vwap":1700},"2025-11-18",34.17,33.85,33.98,-0.074,49000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-17",34.448,34.483,33.987,34.054001,-0.365,-1.06,25800,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-14",34.275,34.55,34.419,-0.101,-0.29,90800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-13",34.9,34.903,34.49,34.52,-0.46,-1.32,23800,{"date":1730,"open":1731,"high":1607,"low":1732,"close":1733,"change":931,"percent_change":684,"volume":1734,"transactions":9,"vwap":1733},"2025-11-12",35.049999,34.94,34.98,31500,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":719,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-11",34.62,34.86,34.83,0.69,64800,{"date":1743,"open":1744,"high":1745,"low":1672,"close":1746,"change":606,"percent_change":1325,"volume":1747,"transactions":9,"vwap":1746},"2025-11-10",34.6,34.61,34.59,33500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":259,"percent_change":918,"volume":1599,"transactions":9,"vwap":1751},"2025-11-07",34,34.31,33.95,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":45,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-06",34.45,34.049999,34.080002,-0.61,76800,{"date":1761,"open":1762,"high":1763,"low":1698,"close":1673,"change":433,"percent_change":987,"volume":1764,"transactions":9,"vwap":1673},"2025-11-05",34.21,34.39,54200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1678,"change":341,"percent_change":280,"volume":1770,"transactions":9,"vwap":1678},"2025-11-04",34.09,34.27,34.064999,38600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":461,"percent_change":450,"volume":1777,"transactions":9,"vwap":1776},"2025-11-03",34.33,34.35,34.178,34.34,57700,{"date":1779,"open":1773,"high":1780,"low":1781,"close":1685,"change":706,"percent_change":931,"volume":1782,"transactions":9,"vwap":1685},"2025-10-31",34.43,34.201,49400,{"date":1784,"open":1673,"high":1785,"low":1786,"close":1768,"change":306,"percent_change":1726,"volume":976,"transactions":9,"vwap":1768},"2025-10-30",34.57,34.26,{"date":1788,"open":1789,"high":1790,"low":1773,"close":1780,"change":271,"percent_change":22,"volume":1134,"transactions":9,"vwap":1780},"2025-10-29",34.47,34.64,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1785,"change":161,"percent_change":808,"volume":1795,"transactions":9,"vwap":1785},"2025-10-28",34.77,34.56,31200,{"date":1797,"open":1739,"high":1739,"low":1798,"close":1640,"change":190,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1640},"2025-10-27",34.723,0.64,46800,{"date":1802,"open":1640,"high":1640,"low":1746,"close":1744,"change":201,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1744},"2025-10-24",0.49,72600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1780,"change":551,"percent_change":72,"volume":1804,"transactions":9,"vwap":1780},"2025-10-23",34.335,34.48,34.291,{"date":1811,"open":1789,"high":1789,"low":1812,"close":1768,"change":768,"percent_change":1502,"volume":1813,"transactions":9,"vwap":1768},"2025-10-22",34.185,476300,{"date":1815,"open":1665,"high":1789,"low":1665,"close":1663,"change":1217,"percent_change":120,"volume":1816,"transactions":9,"vwap":1663},"2025-10-21",27800,{"date":1818,"open":1678,"high":1819,"low":1678,"close":1820,"change":297,"percent_change":173,"volume":1821,"transactions":9,"vwap":1820},"2025-10-20",34.5,34.44,28000,{"date":1823,"open":1671,"high":1671,"low":1824,"close":1825,"change":520,"percent_change":795,"volume":1826,"transactions":9,"vwap":1825},"2025-10-17",33.93,34.099998,34200,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1677,"change":307,"percent_change":1831,"volume":1219,"transactions":9,"vwap":1677},"2025-10-16",34.51,33.83,-1.08,{"date":1833,"open":1829,"high":1829,"low":1834,"close":1673,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1673},"2025-10-15",34.147,0.133,0.39,54500,{"date":1839,"open":1840,"high":1685,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1236,"transactions":9,"vwap":1841},"2025-10-14",33.61,34.157,0.327,0.97,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1830,"change":606,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1830},"2025-10-13",33.79,33.94,33.687,0.83,44000,{"date":1852,"open":1853,"high":1853,"low":25,"close":25,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":25},"2025-10-10",34.237,-0.62,-1.81,57000,{"date":1858,"open":1859,"high":1768,"low":1860,"close":1698,"change":156,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1698},"2025-10-09",34.23,34.13,-0.7,626200,{"date":1864,"open":1865,"high":1755,"low":1866,"close":1867,"change":71,"percent_change":476,"volume":1868,"transactions":9,"vwap":1867},"2025-10-08",34.42,34.314,34.41,29400,{"date":1870,"open":1665,"high":1763,"low":1871,"close":1776,"change":1872,"percent_change":730,"volume":1873,"transactions":9,"vwap":1776},"2025-10-07",34.25,-0.004,12800,{"date":1875,"open":1763,"high":1663,"low":1876,"close":1877,"change":1878,"percent_change":638,"volume":1879,"transactions":9,"vwap":1877},"2025-10-06",34.24,34.344,0.114,35800,{"date":1881,"open":1882,"high":1763,"low":1859,"close":1859,"change":1883,"percent_change":684,"volume":1884,"transactions":9,"vwap":1859},"2025-10-03",34.3,0.147,30000,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":144,"volume":1891,"transactions":9,"vwap":1889},"2025-10-02",34.15,33.975,34.083,-0.006,70200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":144,"percent_change":270,"volume":1898,"transactions":9,"vwap":1897},"2025-10-01",34.040001,34.112,33.99,34.089001,26300,{"date":1900,"open":1700,"high":1860,"low":1901,"close":1902,"change":1300,"percent_change":1082,"volume":1903,"transactions":9,"vwap":1902},"2025-09-30",33.88,34.109,37900,{"date":1905,"open":1906,"high":1860,"low":1750,"close":1671,"change":535,"percent_change":494,"volume":1907,"transactions":9,"vwap":1671},"2025-09-29",34.02,43200,{"date":1909,"open":1894,"high":1767,"low":1910,"close":1767,"change":297,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1767},"2025-09-26",33.97,1.01,36900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1599,"transactions":9,"vwap":1918},"2025-09-25",33.9,33.912,33.71,33.75,-0.222,-0.65,{"date":1922,"open":1767,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1581,"volume":1926,"transactions":9,"vwap":1924},"2025-09-24",34.125,33.972,-0.094,30100,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1037,"percent_change":820,"volume":1932,"transactions":9,"vwap":1931},"2025-09-23",34.212,34.055,34.066002,22000,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":360,"percent_change":1103,"volume":1816,"transactions":9,"vwap":1937},"2025-09-22",34.11,33.89,33.96,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1756,"change":1943,"percent_change":1082,"volume":1682,"transactions":9,"vwap":1756},"2025-09-19",33.985,34.075001,33.911,-0.009,{"date":1945,"open":1860,"high":1860,"low":1946,"close":1947,"change":1948,"percent_change":72,"volume":1949,"transactions":9,"vwap":1947},"2025-09-18",33.938,34.058998,0.159,17700,{"date":1951,"open":1752,"high":1896,"low":1918,"close":1915,"change":433,"percent_change":315,"volume":1952,"transactions":9,"vwap":1915},"2025-09-17",54300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1955,"change":730,"percent_change":1082,"volume":1958,"transactions":9,"vwap":1955},"2025-09-16",33.8,33.82,33.754,40600,{"date":1960,"open":1752,"high":1937,"low":1961,"close":1962,"change":1963,"percent_change":1217,"volume":1964,"transactions":9,"vwap":1962},"2025-09-15",33.781,33.81,-0.015,22900,{"date":1966,"open":1896,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-12",34.019001,33.825,-0.165,-0.49,27600,{"date":1973,"open":1824,"high":1974,"low":1975,"close":1896,"change":297,"percent_change":1911,"volume":1582,"transactions":9,"vwap":1896},"2025-09-11",34.033001,33.878,{"date":1977,"open":1978,"high":1979,"low":1687,"close":1980,"change":1981,"percent_change":271,"volume":995,"transactions":9,"vwap":1980},"2025-09-10",33.681,33.768,33.65,-0.046,{"date":1983,"open":1984,"high":1985,"low":25,"close":1986,"change":1264,"percent_change":72,"volume":1987,"transactions":9,"vwap":1986},"2025-09-09",33.57,33.751,33.696,32100,{"date":1989,"open":1840,"high":1840,"low":1990,"close":1991,"change":1695,"percent_change":45,"volume":1992,"transactions":9,"vwap":1991},"2025-09-08",33.417,33.54,27000,{"date":1994,"open":1830,"high":1830,"low":1995,"close":1840,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1840},"2025-09-05",33.45,-0.173,-0.51,56900,{"date":2000,"open":1984,"high":2001,"low":1984,"close":2001,"change":2002,"percent_change":1509,"volume":2003,"transactions":9,"vwap":2001},"2025-09-04",33.783,0.262,16900,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":45,"volume":2010,"transactions":9,"vwap":2008},"2025-09-03",33.69,33.37,33.521,-0.069,22600,{"date":2012,"open":1980,"high":1980,"low":2013,"close":2014,"change":2015,"percent_change":484,"volume":2016,"transactions":9,"vwap":2014},"2025-09-02",33.38,33.59,-0.123,23600,{"date":2018,"open":1917,"high":1957,"low":2019,"close":2020,"change":2021,"percent_change":1695,"volume":2022,"transactions":9,"vwap":2020},"2025-08-29",33.637,33.713,-0.025,22700,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":559,"volume":2029,"transactions":9,"vwap":2027},"2025-08-28",33.78,33.6,33.738,0.038,28700,{"date":2031,"open":2032,"high":1918,"low":2032,"close":2033,"change":71,"percent_change":596,"volume":2034,"transactions":9,"vwap":2033},"2025-08-27",33.64,33.7,37000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":519,"percent_change":719,"volume":2041,"transactions":9,"vwap":2040},"2025-08-26",33.53,33.646,33.46,33.63,59900,{"date":2043,"open":2044,"high":1917,"low":1991,"close":25,"change":896,"percent_change":386,"volume":1236,"transactions":9,"vwap":25},"2025-08-25",33.66,{"date":2046,"open":1984,"high":1699,"low":1984,"close":2025,"change":1109,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2025},"2025-08-22",1.35,31900,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":768,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-21",33.43,33.285,33.33,-0.39,26100,{"date":2057,"open":2039,"high":2058,"low":2059,"close":2039,"change":71,"percent_change":596,"volume":2060,"transactions":9,"vwap":2039},"2025-08-20",33.5,33.31,57400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":938,"volume":2068,"transactions":9,"vwap":2066},"2025-08-19",33.32,33.455,33.26,33.39,0.119,57600,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":493,"volume":2075,"transactions":9,"vwap":2073},"2025-08-18",33.3,33.23,33.271,0.013,35700,{"date":2077,"open":2065,"high":2066,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-15",33.258,-0.112,-0.34,31000,{"date":2083,"open":2063,"high":2013,"low":2072,"close":2007,"change":2084,"percent_change":460,"volume":2085,"transactions":9,"vwap":2007},"2025-08-14",0.002,29500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":407,"volume":2092,"transactions":9,"vwap":2089},"2025-08-13",33.36,33.368,33.177,0.168,30200,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":202,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-12",32.945,33.2,1.22,67800,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":144,"percent_change":270,"volume":2104,"transactions":9,"vwap":2103},"2025-08-11",32.82,32.747,32.8,18400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2101,"change":551,"percent_change":1803,"volume":1387,"transactions":9,"vwap":2101},"2025-08-08",32.77,32.86,32.755,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1082,"percent_change":360,"volume":2115,"transactions":9,"vwap":2114},"2025-08-07",32.89,32.585,32.66,26800,{"date":2117,"open":2114,"high":2118,"low":2119,"close":2120,"change":460,"percent_change":535,"volume":1782,"transactions":9,"vwap":2120},"2025-08-06",32.79,32.59,32.69,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1171,"percent_change":156,"volume":2126,"transactions":9,"vwap":2125},"2025-08-05",32.734,32.58,32.68,28100,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-04",32.37,32.76,0.353,1.09,31600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-01",32.332,32.49,32.26,32.407,-0.341,-1.04,39400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-31",33.049999,33.12,32.748,-0.372,-1.12,36400,{"date":2152,"open":2153,"high":2071,"low":2154,"close":2146,"change":341,"percent_change":1185,"volume":1431,"transactions":9,"vwap":2146},"2025-07-30",33.263,32.976,{"date":2156,"open":2063,"high":2063,"low":2157,"close":2158,"change":2159,"percent_change":190,"volume":1926,"transactions":9,"vwap":2158},"2025-07-29",33.175,33.27,0.073,{"date":2161,"open":2071,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1726,"volume":2166,"transactions":9,"vwap":2164},"2025-07-28",33.314,33.14,33.197,-0.153,27500,{"date":2168,"open":2063,"high":2088,"low":2169,"close":2170,"change":451,"percent_change":579,"volume":2171,"transactions":9,"vwap":2170},"2025-07-25",33.18,33.35,158500,{"date":2173,"open":2174,"high":2063,"low":2175,"close":2175,"change":460,"percent_change":535,"volume":2176,"transactions":9,"vwap":2175},"2025-07-24",33.29,33.21,29000,{"date":2178,"open":2145,"high":2096,"low":2179,"close":2096,"change":719,"percent_change":988,"volume":2180,"transactions":9,"vwap":2096},"2025-07-23",33.035,34600,{"date":2182,"open":2130,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1674,"volume":2187,"transactions":9,"vwap":2185},"2025-07-22",32.97,32.75,32.96,0.248,51000,{"date":2189,"open":2108,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":341,"volume":749,"transactions":9,"vwap":2191},"2025-07-21",32.95,32.712,-0.048,{"date":2194,"open":2108,"high":2195,"low":2196,"close":2130,"change":360,"percent_change":1372,"volume":2081,"transactions":9,"vwap":2130},"2025-07-18",32.897,32.729,{"date":2198,"open":2199,"high":2108,"low":2200,"close":2201,"change":931,"percent_change":829,"volume":2202,"transactions":9,"vwap":2201},"2025-07-17",32.768,32.657,32.85,53300,{"date":2204,"open":2125,"high":2184,"low":2205,"close":2206,"change":71,"percent_change":596,"volume":2010,"transactions":9,"vwap":2206},"2025-07-16",32.416,32.7,{"date":2208,"open":2183,"high":2183,"low":2209,"close":2209,"change":2054,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-15",32.63,-1.18,51100,{"date":2213,"open":2095,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":719,"volume":2218,"transactions":9,"vwap":2216},"2025-07-14",33.029999,32.847,33.02,0.078,42300,{"date":2220,"open":2221,"high":2222,"low":2201,"close":2223,"change":2224,"percent_change":2054,"volume":932,"transactions":9,"vwap":2223},"2025-07-11",32.88,33,32.942,-0.128,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":520,"percent_change":2230,"volume":1493,"transactions":9,"vwap":2229},"2025-07-10",32.91,33.099998,33.07,0.55,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2112,"change":461,"percent_change":450,"volume":2235,"transactions":9,"vwap":2112},"2025-07-09",32.974,32.81,650300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1082,"percent_change":360,"volume":2242,"transactions":9,"vwap":2241},"2025-07-08",32.9,32.94,32.826,32.87,52800,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2238,"change":156,"percent_change":808,"volume":1219,"transactions":9,"vwap":2238},"2025-07-07",33.17,32.72,{"date":2248,"open":2169,"high":2169,"low":2249,"close":2163,"change":520,"percent_change":2230,"volume":2250,"transactions":9,"vwap":2163},"2025-07-03",33.085999,19600,{"date":2252,"open":2214,"high":2214,"low":2253,"close":2185,"change":270,"percent_change":423,"volume":2254,"transactions":9,"vwap":2185},"2025-07-02",32.802,58900,{"date":2256,"open":2118,"high":2229,"low":2118,"close":2216,"change":1140,"percent_change":1659,"volume":2257,"transactions":9,"vwap":2216},"2025-07-01",82300,{"date":2259,"open":2103,"high":2260,"low":2125,"close":2260,"change":748,"percent_change":396,"volume":2261,"transactions":9,"vwap":2260},"2025-06-30",32.83,20000,{"date":2263,"open":2184,"high":2199,"low":2264,"close":2265,"change":201,"percent_change":191,"volume":2266,"transactions":9,"vwap":2265},"2025-06-27",32.576,32.71,34500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":719,"percent_change":2273,"volume":1489,"transactions":9,"vwap":2272},"2025-06-26",32.429,32.56,32.419,32.54,0.74,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":341,"percent_change":1726,"volume":2280,"transactions":9,"vwap":2279},"2025-06-25",32.34,32.346,32.27,32.3,66100,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":596,"percent_change":838,"volume":2286,"transactions":9,"vwap":2285},"2025-06-24",32.32,32.466,32.45,41100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":190,"percent_change":1740,"volume":1747,"transactions":9,"vwap":2290},"2025-06-23",32.22,32.24,31.847,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":450,"percent_change":1140,"volume":2297,"transactions":9,"vwap":2296},"2025-06-20",32.13,31.93,32.02,41900,{"date":2299,"open":2294,"high":2294,"low":2295,"close":2300,"change":535,"percent_change":494,"volume":2301,"transactions":9,"vwap":2300},"2025-06-18",31.96,31300,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2295,"change":37,"percent_change":386,"volume":1335,"transactions":9,"vwap":2295},"2025-06-17",32.11,31.88,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":451,"percent_change":1069,"volume":1273,"transactions":9,"vwap":2311},"2025-06-16",32.25,32.33,32.09,32.15,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":100,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-13",32.095001,32.23,31.98,32.0099983,-0.93,67900,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":519,"percent_change":560,"volume":1212,"transactions":9,"vwap":2323},"2025-06-12",32.084999,32.31,{"date":2325,"open":2308,"high":2326,"low":2327,"close":2315,"change":730,"percent_change":1082,"volume":2029,"transactions":9,"vwap":2315},"2025-06-11",32.29,32.12,{"date":2329,"open":2330,"high":2290,"low":2330,"close":2290,"change":559,"percent_change":297,"volume":1816,"transactions":9,"vwap":2290},"2025-06-10",32.14,{"date":2332,"open":2327,"high":2138,"low":2333,"close":2294,"change":1082,"percent_change":360,"volume":2334,"transactions":9,"vwap":2294},"2025-06-09",32.069,19100,{"date":2336,"open":2311,"high":2315,"low":2337,"close":2338,"change":396,"percent_change":1521,"volume":2339,"transactions":9,"vwap":2338},"2025-06-06",32.044998,32.16,52400,{"date":2341,"open":2342,"high":2330,"low":2343,"close":2344,"change":360,"percent_change":1581,"volume":2218,"transactions":9,"vwap":2344},"2025-06-05",31.91,31.73,31.79,{"date":2346,"open":2347,"high":2347,"low":2305,"close":2305,"change":120,"percent_change":1502,"volume":1493,"transactions":9,"vwap":2305},"2025-06-04",32.049999,{"date":2349,"open":2350,"high":2296,"low":2350,"close":2351,"change":451,"percent_change":1069,"volume":2352,"transactions":9,"vwap":2351},"2025-06-03",31.74,32,67100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":71,"percent_change":190,"volume":1884,"transactions":9,"vwap":2356},"2025-06-02",31.75,31.86,31.56,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2344,"change":706,"percent_change":551,"volume":2363,"transactions":9,"vwap":2344},"2025-05-30",31.705,31.83,31.55,28400,{"date":2365,"open":2366,"high":2350,"low":2367,"close":2350,"change":551,"percent_change":407,"volume":2368,"transactions":9,"vwap":2350},"2025-05-29",31.67,31.575,71800,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":279,"percent_change":2373,"volume":1850,"transactions":9,"vwap":2372},"2025-05-28",31.76,31.58,-0.6,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":597,"percent_change":2380,"volume":1747,"transactions":9,"vwap":2379},"2025-05-27",31.57,31.78,31.566,31.77,1.6,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":241,"percent_change":115,"volume":2387,"transactions":9,"vwap":2386},"2025-05-23",31.17,31.357,31.101,31.27,34800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":271,"percent_change":280,"volume":2394,"transactions":9,"vwap":2393},"2025-05-22",31.33,31.51,31.235,31.37,25000,{"date":2396,"open":2342,"high":2397,"low":2398,"close":2391,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2391},"2025-05-21",31.94,31.49,-0.59,-1.84,25300,{"date":2403,"open":2278,"high":2278,"low":2404,"close":2405,"change":1082,"percent_change":360,"volume":2406,"transactions":9,"vwap":2405},"2025-05-20",31.967,32.099998,37500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2294,"change":2412,"percent_change":201,"volume":2413,"transactions":9,"vwap":2294},"2025-05-19",31.95,32.169,31.886,0.056,47100,{"date":2415,"open":2355,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":352,"volume":2419,"transactions":9,"vwap":2416},"2025-05-16",32.074001,31.725,0.284,57500,{"date":2421,"open":2422,"high":2344,"low":2423,"close":2344,"change":820,"percent_change":580,"volume":1158,"transactions":9,"vwap":2344},"2025-05-15",31.6,31.429,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":423,"percent_change":897,"volume":2429,"transactions":9,"vwap":2428},"2025-05-14",31.71,31.44,31.48,32700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1082,"percent_change":360,"volume":2436,"transactions":9,"vwap":2435},"2025-05-13",31.7,31.81,31.63,31.66,123800,{"date":2438,"open":2366,"high":2377,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-05-12",31.529,31.69,0.68,2.19,71300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":223,"percent_change":306,"volume":2450,"transactions":9,"vwap":2449},"2025-05-09",30.99,31.115,30.964,31.01,47800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":451,"percent_change":1109,"volume":2457,"transactions":9,"vwap":2456},"2025-05-08",31.09,31.35,31,31.059999,78100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1140,"percent_change":213,"volume":2464,"transactions":9,"vwap":2463},"2025-05-07",30.83,31.049999,30.79,30.92,20500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2467,"change":423,"percent_change":125,"volume":2470,"transactions":9,"vwap":2467},"2025-05-06",30.73,30.94,30.69,52600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":341,"percent_change":105,"volume":2477,"transactions":9,"vwap":2476},"2025-05-05",30.82,31.1,30.75,30.91,42600,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2456,"change":1803,"percent_change":2380,"volume":2482,"transactions":9,"vwap":2456},"2025-05-02",30.9,31.079,34100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1218,"percent_change":484,"volume":2489,"transactions":9,"vwap":2488},"2025-05-01",30.72,30.834,30.56,30.57,27400,{"date":2491,"open":2492,"high":2493,"low":176,"close":2494,"change":535,"percent_change":433,"volume":2495,"transactions":9,"vwap":2494},"2025-04-30",30.34,30.76,30.68,148100,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":1140,"percent_change":213,"volume":2501,"transactions":9,"vwap":2500},"2025-04-29",30.32,30.7,30.65,45100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":519,"percent_change":212,"volume":2508,"transactions":9,"vwap":2507},"2025-04-28",30.59,30.6,30.23,30.46,70700,{"date":180,"open":2510,"high":2510,"low":2511,"close":2512,"change":1082,"percent_change":241,"volume":2513,"transactions":9,"vwap":2512},30.41,30.156,30.38,79200]