[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXS":3,"homepage-market-summary":28,"stock-historical-TXS":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXS","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TEXAS CAPITAL EQ INDX ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8778,0.3684,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.16,41.93,41.97,0.19,0.45,1455.837726,42.79,34.46,3095.331560293651,92.4,814,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":37,"sparkline":53,"date":39},"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":36,"is_up":37,"sparkline":59,"date":39},"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":37,"sparkline":66,"date":39},"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":39},"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":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},31.059999,3590,1310423.553194,34.93,"2025-04-28",[184,187,193,204,214,224,234,244,254,263,274,280,289,299,310,318,325,334,344,352,357,366,375,381,390,400,408,419,427,435,444,452,461,471,478,486,495,504,513,520,528,536,543,550,558,567,574,584,594,602,611,620,630,639,648,658,666,676,684,692,701,708,718,728,734,739,746,754,759,767,774,783,789,794,800,809,814,820,826,832,839,845,851,857,865,872,879,886,892,898,904,909,916,919,927,933,940,947,953,959,965,972,978,983,989,995,1001,1006,1013,1019,1021,1025,1031,1037,1043,1050,1054,1060,1067,1074,1078,1082,1090,1094,1101,1107,1112,1116,1122,1129,1137,1143,1148,1155,1161,1167,1173,1180,1186,1190,1196,1201,1207,1212,1218,1224,1229,1235,1241,1249,1252,1257,1264,1269,1274,1280,1288,1292,1300,1307,1312,1318,1323,1326,1331,1336,1341,1345,1350,1355,1360,1366,1372,1379,1384,1389,1395,1402,1407,1413,1420,1427,1433,1438,1444,1451,1457,1463,1468,1474,1480,1486,1493,1500,1506,1513,1520,1527,1532,1534,1540,1546,1550,1556,1561,1566,1572,1578,1584,1588,1594,1600,1604,1610,1616,1623,1626,1631,1634,1640,1647,1653,1658,1665,1673,1677,1683,1689,1694,1702,1706,1710,1715,1720,1726,1731,1735,1740,1745,1748,1754,1762,1767,1771,1778,1783,1789,1796,1800,1806,1812,1817,1823,1829,1833,1838,1844,1851,1855,1859,1865,1871,1875,1881,1888,1892,1897,1902,1907,1912,1916,1920,1926,1932,1935,1941,1945,1952,1957,1963,1967,1973,1978,1984,1991,1996,2002,2010,2016,2023,2029,2033,2041,2047,2051,2056,2062,2067,2074,2081,2088,2093,2097,2100,2108,2113,2117,2121,2126,2130,2137,2141,2145,2148,2152,2158,2160,2164,2171,2176,2180,2183,2189,2193,2198,2203,2206,2212,2216,2222,2226,2233,2236,2240,2246,2250,2257,2263,2270,2275,2282,2287,2292,2296,2302,2310,2316,2322,2326,2333,2336,2340,2347,2351,2354,2362,2367,2371,2377,2383,2389,2397,2402,2406,2413],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},81,42.0618,{"date":39,"open":188,"high":188,"low":19,"close":19,"change":52,"percent_change":189,"volume":190,"transactions":191,"vwap":192},42.07,-1.55,588.8458,70,42.0211,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",42.7,42.77,42.57,42.63,0.4,0.95,36832.281085,137,42.5946,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",42.34,41.91,42.23,0.38,0.91,4735.865274,116,42.2367,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",41.82,41.85,41.735,0.48,1.16,7733.5382,154,41.7751,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",41.05,41.38,41.37,0.35,0.85,2666.053295,108,41.2654,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",41.19,41.2,41.02,-0.18,-0.44,2670.1575,56,41.194,{"date":245,"open":246,"high":247,"low":248,"close":237,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",41.13,41.25,40.98,-0.05,-0.12,2060.804591,68,41.0996,{"date":255,"open":256,"high":256,"low":257,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",41.36,41.23,-0.24,-0.58,3686.341325,75,41.2698,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",41.45,41.51,41.42,41.49,-0.23,-0.55,3031.8626,74,41.4626,{"date":275,"open":207,"high":207,"low":276,"close":276,"change":269,"percent_change":270,"volume":277,"transactions":278,"vwap":279},"2026-09-24",41.72,2770.4348,71,41.8059,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":278,"vwap":288},"2026-09-23",42.17,42.19,41.95,-0.2,-0.47,6372.2406,42.1016,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":45,"volume":296,"transactions":297,"vwap":298},"2026-09-22",42.14,42.2,42.1,42.15,-0.0899,2376.452865,86,42.166,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",42.09,42.2966,42.062,42.2399,0.3399,0.81,3706.382808,103,42.178,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":269,"percent_change":270,"volume":315,"transactions":316,"vwap":317},"2026-09-18",42.13,41.8899,41.9,1093.633694,72,42.0452,{"date":319,"open":320,"high":320,"low":312,"close":312,"change":321,"percent_change":286,"volume":322,"transactions":323,"vwap":324},"2026-09-17",42.39,-0.199,3238.928004,102,42.2003,{"date":326,"open":327,"high":328,"low":208,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",42.3,42.329,0.059,0.14,2015.813632,96,42.258,{"date":335,"open":336,"high":206,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",42.29,42.12,42.27,-0.0702,-0.17,2634.625469,85,42.2304,{"date":345,"open":283,"high":346,"low":283,"close":347,"change":348,"percent_change":199,"volume":349,"transactions":350,"vwap":351},"2026-09-14",42.45,42.3402,0.1702,970.148544,80,42.3436,{"date":353,"open":338,"high":338,"low":188,"close":282,"change":354,"percent_change":306,"volume":355,"transactions":316,"vwap":356},"2026-09-11",0.34,4683.031262,42.1156,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",42,41.83,-0.3347,-0.79,1724.191145,69,41.9364,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",42.22,42.1647,-0.0153,-0.04,542.505,51,42.1793,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":285,"percent_change":286,"volume":379,"transactions":350,"vwap":380},"2026-09-08",42.4,42.18,3489.366342,42.2662,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":342,"vwap":389},"2026-09-04",42.395,42.33,42.38,-0.16,-0.38,2909.9716,42.3584,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",42.21,42.58,42.54,0.543,1.29,3403.299121,100,42.4871,{"date":401,"open":301,"high":301,"low":207,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",41.997,0.0174,0.04,12824.4524,64,42.0008,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",41.9396,41.99,41.92,41.9796,-0.3992,-0.94,1657.498,77,41.9953,{"date":420,"open":208,"high":421,"low":208,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",42.3788,0.3188,0.76,743.835642,76,42.233,{"date":428,"open":368,"high":368,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":297,"vwap":434},"2026-08-28",42.0287,42.06,-0.2726,-0.64,6584.466786,42.0874,{"date":436,"open":392,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":278,"vwap":443},"2026-08-27",42.335,42.2002,42.3326,0.3526,0.84,2564.9867,42.2688,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",41.98,0.0411,0.1,504.922724,53,42.0074,{"date":453,"open":454,"high":454,"low":207,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",42.31,41.9389,-0.2611,-0.62,3194.0848,91,42.1491,{"date":462,"open":463,"high":464,"low":465,"close":292,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",42.26,42.41,42.11,-0.1681,-0.4,5898.96029,113,42.1754,{"date":472,"open":291,"high":473,"low":291,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":316,"vwap":477},"2026-08-21",42.3681,0.388,0.92,1118.289834,42.2645,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",41.9801,-0.304,-0.72,427.873529,58,42.2021,{"date":487,"open":488,"high":385,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",42.3794,42.2841,-0.1137,-0.27,6080.522049,94,42.3565,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",42.7199,42.3978,-0.1553,-0.36,1419.0135,105,42.6506,{"date":505,"open":506,"high":198,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",42.6001,42.5531,-0.1848,-0.43,2345.299478,98,42.6194,{"date":514,"open":23,"high":23,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":342,"vwap":519},"2026-08-14",42.7379,0.1875,0.44,1689.132296,42.7538,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":459,"vwap":527},"2026-08-13",42.55,42.5504,0.1775,0.42,803.899042,42.5517,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":135,"volume":533,"transactions":534,"vwap":535},"2026-08-12",42.375,42.3729,0.2482,1028.610981,61,42.374,{"date":537,"open":291,"high":538,"low":539,"close":539,"change":540,"percent_change":448,"volume":541,"transactions":417,"vwap":542},"2026-08-11",42.37,42.1247,0.0408,2559.8125,42.2545,{"date":544,"open":216,"high":291,"low":216,"close":545,"change":546,"percent_change":306,"volume":547,"transactions":548,"vwap":549},"2026-08-10",42.0839,0.3389,6636.3886,63,42.1058,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":135,"volume":555,"transactions":556,"vwap":557},"2026-08-07",41.88,41.745,0.246,386.300847,57,41.8048,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":387,"volume":564,"transactions":565,"vwap":566},"2026-08-06",41.78,41.4901,41.499,-0.1575,839.3255,67,41.5603,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":172,"volume":572,"transactions":417,"vwap":573},"2026-08-05",41.74,41.6565,-0.0135,751.728404,41.7289,{"date":575,"open":576,"high":276,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",41.55,41.35,41.67,0.2229,0.54,2726.9099,88,41.4988,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",41.315,41.4471,41.28,0.2912,0.71,13747.344235,153,41.354,{"date":595,"open":248,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":332,"vwap":601},"2026-07-31",41.1559,40.922,0.2042,0.5,6443.429908,41.1074,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":261,"vwap":610},"2026-07-30",40.72,40.9517,40.6402,0.2941,0.72,2791.471751,40.8134,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":548,"vwap":619},"2026-07-29",41,41.035,40.6576,-0.3089,-0.75,3811.771165,40.9117,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",40.87,40.9665,40.8699,0.2535,0.62,510.1755,52,40.8517,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":-6,"volume":636,"transactions":637,"vwap":638},"2026-07-27",40.9,40.705,40.713,-0.0005,1379.805837,59,40.8014,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":406,"vwap":647},"2026-07-24",40.97,40.71,40.7135,0.5456,1.36,900.647057,40.8774,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":415,"volume":655,"transactions":656,"vwap":657},"2026-07-23",40.175,40.22,40.08,40.1679,-0.3822,2715.8455,65,40.1633,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",40.5501,0.0601,0.15,187.096,40,40.5863,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",40.375,40.52,40.49,0.0992,0.25,4014.858231,60,40.4349,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":316,"vwap":683},"2026-07-20",40.76,40.3908,-0.1992,-0.49,767.2073,40.6086,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":681,"volume":690,"transactions":185,"vwap":691},"2026-07-17",40.6,40.745,40.59,-0.1981,1197.953004,40.7189,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":191,"vwap":700},"2026-07-16",40.8,40.675,40.7881,0.1988,0.49,1230.9791,40.7575,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":484,"vwap":707},"2026-07-15",40.5893,-0.0407,-0.1,403.9414,40.6338,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",40.6299,40.63,40.47,0.13,0.32,2751.7404,93,40.537,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",40.84,40.43,40.5,-0.026,-0.06,23690.360722,117,40.6187,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":269,"volume":733,"transactions":9,"vwap":731},"2026-07-10",40.67,40.526,-0.094,7400,{"date":735,"open":669,"high":736,"low":669,"close":737,"change":672,"percent_change":626,"volume":738,"transactions":9,"vwap":737},"2026-07-09",40.69,40.62,5200,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":432,"volume":745,"transactions":9,"vwap":743},"2026-07-08",40.41,40.19,40.37,-0.26,2400,{"date":747,"open":748,"high":749,"low":750,"close":711,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":711},"2026-07-07",40.64,40.718,40.58,0.214,0.53,7100,{"date":755,"open":756,"high":712,"low":756,"close":757,"change":672,"percent_change":626,"volume":758,"transactions":9,"vwap":757},"2026-07-06",40.36,40.416,1600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":330,"volume":766,"transactions":9,"vwap":764},"2026-07-02",40.099998,40.17,40.060001,40.166,0.056,1500,{"date":768,"open":769,"high":762,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",40.09,40.11,-0.01,-0.02,2700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",40.15,40.21,40.07,40.12,0.034,0.08,2200,{"date":784,"open":770,"high":770,"low":785,"close":786,"change":787,"percent_change":698,"volume":788,"transactions":9,"vwap":786},"2026-06-29",39.91,40.085999,0.196,2600,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":713,"percent_change":130,"volume":793,"transactions":9,"vwap":792},"2026-06-26",39.66,39.89,4000,{"date":795,"open":796,"high":664,"low":796,"close":797,"change":167,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-25",39.74,39.76,0.3,2900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",39.72,39.75,39.505,39.64,0.02,0.05,4400,{"date":810,"open":811,"high":791,"low":811,"close":812,"change":724,"percent_change":813,"volume":766,"transactions":9,"vwap":812},"2026-06-23",39.57,39.62,-0.15,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":20,"percent_change":219,"volume":819,"transactions":9,"vwap":818},"2026-06-22",39.73,39.78,39.68,3000,{"date":821,"open":803,"high":803,"low":822,"close":823,"change":172,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-18",39.37,39.49,-0.08,9100,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":509,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-17",39.94,39.52,-1.08,2100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":250,"volume":838,"transactions":9,"vwap":836},"2026-06-16",39.93,40.13,39.95,-0.049,4100,{"date":840,"open":777,"high":777,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",39.999,-0.102,-0.25,3500,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":590,"volume":766,"transactions":9,"vwap":849},"2026-06-12",39.87,40.28,40.101,0.282,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":793,"transactions":9,"vwap":854},"2026-06-11",39.36,39.819,0.529,1.35,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",39.42,39.6,39.29,-0.211,-0.53,2000,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":772,"volume":871,"transactions":9,"vwap":869},"2026-06-09",39.65,38.99,39.501,-0.006,1700,{"date":873,"open":874,"high":802,"low":875,"close":876,"change":877,"percent_change":713,"volume":878,"transactions":9,"vwap":876},"2026-06-08",39.7,39.486,39.507,0.053,900,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":819,"transactions":9,"vwap":883},"2026-06-05",40.049999,39.44,39.454,-0.812,-2.02,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":199,"volume":891,"transactions":9,"vwap":889},"2026-06-04",39.8,40.266,0.16,1300,{"date":893,"open":835,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":758,"transactions":9,"vwap":895},"2026-06-03",40.27,40.106,-0.124,-0.31,{"date":899,"open":834,"high":900,"low":834,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",40.23,0.098,0.24,1400,{"date":905,"open":651,"high":651,"low":906,"close":906,"change":907,"percent_change":354,"volume":908,"transactions":9,"vwap":906},"2026-06-01",40.132,0.134,400,{"date":910,"open":911,"high":778,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-29",39.985,39.998,0.068,0.17,4900,{"date":917,"open":761,"high":761,"low":834,"close":834,"change":918,"percent_change":115,"volume":878,"transactions":9,"vwap":834},"2026-05-28",0.123,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",39.85,39.895,39.807,-0.273,-0.68,1900,{"date":928,"open":779,"high":236,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",40.080002,0.162,0.41,5900,{"date":934,"open":935,"high":828,"low":922,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",39.92,39.918,0.23,0.58,700,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",39.79,39.61,39.688,0,6900,{"date":948,"open":949,"high":950,"low":823,"close":944,"change":951,"percent_change":952,"volume":864,"transactions":9,"vwap":944},"2026-05-20",39.53,39.705,0.308,0.78,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":110,"volume":864,"transactions":9,"vwap":957},"2026-05-19",39.43,39.275,39.38,-0.154,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":890,"percent_change":931,"volume":964,"transactions":9,"vwap":962},"2026-05-18",39.51,39.534,39.445,800,{"date":966,"open":861,"high":967,"low":861,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",39.41,39.374,-0.179,-0.45,3100,{"date":973,"open":823,"high":818,"low":823,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-14",39.553,0.223,0.57,1100,{"date":979,"open":980,"high":955,"low":980,"close":981,"change":982,"percent_change":744,"volume":891,"transactions":9,"vwap":981},"2026-05-13",39.18,39.33,-0.104,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":250,"volume":773,"transactions":9,"vwap":986},"2026-05-12",39.27,39.434,39.15,-0.046,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":952,"volume":799,"transactions":9,"vwap":993},"2026-05-11",39.17,39.54,39.48,0.305,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":145,"volume":1000,"transactions":9,"vwap":998},"2026-05-08",39.251,39.175,-0.075,300,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":964,"transactions":9,"vwap":1003},"2026-05-07",39.25,-0.341,-0.86,{"date":1007,"open":853,"high":1008,"low":853,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-06",39.629,39.591,-0.135,-0.34,2500,{"date":1014,"open":796,"high":817,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",39.726,0.296,0.75,600,{"date":1020,"open":943,"high":943,"low":859,"close":955,"change":239,"percent_change":970,"volume":964,"transactions":9,"vwap":955},"2026-05-04",{"date":1022,"open":943,"high":1023,"low":829,"close":943,"change":781,"percent_change":1024,"volume":971,"transactions":9,"vwap":943},"2026-05-01",39.635,0.2,{"date":1026,"open":1027,"high":949,"low":1027,"close":949,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":949},"2026-04-30",38.86,0.644,1.66,5300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":167,"volume":766,"transactions":9,"vwap":1034},"2026-04-29",38.785,38.886,38.74,0.045,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":500,"volume":871,"transactions":9,"vwap":1041},"2026-04-28",39.055,38.8,38.841,-0.139,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":806,"percent_change":807,"volume":1049,"transactions":9,"vwap":1048},"2026-04-27",38.93,39.029999,38.91,38.98,1800,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":982,"percent_change":491,"volume":903,"transactions":9,"vwap":1053},"2026-04-24",38.88,38.96,{"date":1055,"open":981,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":843,"volume":788,"transactions":9,"vwap":1058},"2026-04-23",39.34,38.975,39.063999,-0.099,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":773,"transactions":9,"vwap":1063},"2026-04-22",39.09,39.163,39.0099983,0.376,0.97,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":240,"volume":1073,"transactions":9,"vwap":1071},"2026-04-21",39.24,38.78,38.787,-0.171,3600,{"date":1075,"open":1076,"high":1046,"low":1076,"close":1077,"change":807,"percent_change":713,"volume":788,"transactions":9,"vwap":1077},"2026-04-20",38.845,38.958,{"date":1079,"open":1046,"high":1046,"low":1080,"close":1080,"change":1081,"percent_change":1017,"volume":758,"transactions":9,"vwap":1080},"2026-04-17",38.908,0.289,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-16",38.71,38.535,38.619,0.109,0.28,2300,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1024,"percent_change":1093,"volume":176,"transactions":9,"vwap":1092},"2026-04-15",38.51,0.52,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":517,"volume":1100,"transactions":9,"vwap":1098},"2026-04-14",38.293,38.4,38.31,0.166,4300,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":788,"transactions":9,"vwap":1104},"2026-04-13",37.74,38.144,0.465,1.23,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":52,"volume":1018,"transactions":9,"vwap":1110},"2026-04-10",37.667,37.679,-0.251,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":386,"percent_change":157,"volume":176,"transactions":9,"vwap":1115},"2026-04-09",38.07,37.93,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":130,"percent_change":1121,"volume":793,"transactions":9,"vwap":1120},"2026-04-08",38.235,37.99,38.09,0.87,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-07",37.62,37.76,0.145,0.39,8400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":806,"volume":1136,"transactions":9,"vwap":1134},"2026-04-06",37.61,37.73,37.48,37.615,0.007,3800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":135,"volume":1012,"transactions":9,"vwap":1140},"2026-04-02",37.51,37.608,37.375,0.22,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":36,"volume":1000,"transactions":9,"vwap":1146},"2026-04-01",37.54,37.388,-0.084,{"date":1149,"open":1150,"high":1139,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":766,"transactions":9,"vwap":1152},"2026-03-31",37.34,37.21,37.472,0.555,1.5,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":415,"volume":738,"transactions":9,"vwap":1159},"2026-03-30",37.345,36.8,36.917,-0.349,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":176,"transactions":9,"vwap":1164},"2026-03-27",37.565,37.266,-0.345,-0.92,{"date":1168,"open":1103,"high":1103,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-26",37.611,-0.369,-0.97,500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1012,"transactions":9,"vwap":1176},"2026-03-25",37.971,37.98,37.95,-0.025,-0.07,{"date":1181,"open":1132,"high":1182,"low":1132,"close":1183,"change":1184,"percent_change":1185,"volume":1049,"transactions":9,"vwap":1183},"2026-03-24",38.135,38.0050011,0.021,0.06,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":752,"percent_change":1189,"volume":908,"transactions":9,"vwap":1188},"2026-03-23",37.984,1.42,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":808,"transactions":9,"vwap":1193},"2026-03-20",37.75,37.454,-0.621,-1.63,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":698,"volume":939,"transactions":9,"vwap":1199},"2026-03-19",37.71,38.075001,0.185,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1011,"percent_change":1206,"volume":782,"transactions":9,"vwap":1205},"2026-03-18",38.12,38.175,37.89,-0.89,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":902,"volume":819,"transactions":9,"vwap":1210},"2026-03-17",38.38,38.23,0.092,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1049,"transactions":9,"vwap":1215},"2026-03-16",38.48,38.138,0.012,0.03,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":115,"volume":878,"transactions":9,"vwap":1222},"2026-03-13",38.014999,38.2,38.126,0.116,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":387,"percent_change":1228,"volume":844,"transactions":9,"vwap":1227},"2026-03-12",38.37,38.0099983,-0.99,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":330,"percent_change":1234,"volume":773,"transactions":9,"vwap":1233},"2026-03-11",38.29,38.45,38.39,0.37,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":964,"transactions":9,"vwap":1238},"2026-03-10",38.54,38.25,-0.28,-0.73,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":745,"transactions":9,"vwap":1246},"2026-03-09",38.18,38.67,37.92,38.53,0.11,0.29,{"date":1250,"open":1214,"high":1237,"low":1251,"close":1251,"change":157,"percent_change":830,"volume":1012,"transactions":9,"vwap":1251},"2026-03-06",38.42,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":500,"percent_change":1166,"volume":838,"transactions":9,"vwap":1256},"2026-03-05",39.075001,38.6,38.84,{"date":1258,"open":1259,"high":1260,"low":1076,"close":1261,"change":1024,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-04",39.156,39.255,39.2,0.51,7300,{"date":1265,"open":1244,"high":1266,"low":1232,"close":1267,"change":1111,"percent_change":432,"volume":1268,"transactions":9,"vwap":1267},"2026-03-03",39.135,39,8600,{"date":1270,"open":1271,"high":997,"low":1271,"close":997,"change":1272,"percent_change":1273,"volume":753,"transactions":9,"vwap":997},"2026-03-02",38.95,0.255,0.65,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":249,"volume":1279,"transactions":9,"vwap":1277},"2026-02-27",38.73,38.996,-0.021,6700,{"date":1281,"open":1045,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-26",39.040001,38.75,39.016998,0.347,0.9,5000,{"date":1289,"open":1237,"high":1290,"low":1237,"close":1244,"change":1291,"percent_change":1247,"volume":871,"transactions":9,"vwap":1244},"2026-02-25",38.68,0.042,{"date":1293,"open":1294,"high":1295,"low":1233,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-24",38.545,38.63,38.628,0.391,1.02,7200,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":903,"transactions":9,"vwap":1304},"2026-02-23",38.44,38.14,38.237,-0.433,-1.12,{"date":1308,"open":1290,"high":1309,"low":1310,"close":1244,"change":1311,"percent_change":467,"volume":819,"transactions":9,"vwap":1244},"2026-02-20",38.87,38.64,-0.156,{"date":1313,"open":1314,"high":1315,"low":1035,"close":1316,"change":1317,"percent_change":914,"volume":964,"transactions":9,"vwap":1316},"2026-02-19",38.81,38.827,38.826,0.066,{"date":1319,"open":1320,"high":1320,"low":1244,"close":1321,"change":1088,"percent_change":150,"volume":1322,"transactions":9,"vwap":1321},"2026-02-18",38.83,38.76,3700,{"date":1324,"open":1325,"high":1325,"low":1098,"close":1214,"change":824,"percent_change":45,"volume":1030,"transactions":9,"vwap":1214},"2026-02-17",38.783,{"date":1327,"open":1328,"high":1321,"low":1328,"close":1329,"change":199,"percent_change":1330,"volume":758,"transactions":9,"vwap":1329},"2026-02-13",38.312,38.56,1.05,{"date":1332,"open":1271,"high":1271,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":793,"transactions":9,"vwap":1333},"2026-02-12",38.16,-0.637,-1.64,{"date":1337,"open":1276,"high":1338,"low":1276,"close":1338,"change":1339,"percent_change":1340,"volume":971,"transactions":9,"vwap":1338},"2026-02-11",38.797,0.369,0.96,{"date":1342,"open":1329,"high":1255,"low":1343,"close":1343,"change":824,"percent_change":45,"volume":1344,"transactions":9,"vwap":1343},"2026-02-10",38.428,6500,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1248,"percent_change":423,"volume":1136,"transactions":9,"vwap":1349},"2026-02-09",38.21,38.59,38.508,{"date":1351,"open":1115,"high":1352,"low":1115,"close":1352,"change":1353,"percent_change":1354,"volume":971,"transactions":9,"vwap":1352},"2026-02-06",38.218,0.953,2.56,{"date":1356,"open":1357,"high":1140,"low":1357,"close":1358,"change":1359,"percent_change":457,"volume":1089,"transactions":9,"vwap":1358},"2026-02-05",37.2,37.265,-0.232,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1247,"volume":903,"transactions":9,"vwap":1364},"2026-02-04",37.52,37.431,37.497,0.041,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":1371,"percent_change":1088,"volume":903,"transactions":9,"vwap":1369},"2026-02-03",37.19,37.456,37.13,0.106,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":806,"percent_change":807,"volume":1378,"transactions":9,"vwap":1377},"2026-02-02",37.18,37.42,37.121,37.35,4600,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":870,"percent_change":772,"volume":1344,"transactions":9,"vwap":1383},"2026-01-30",37.25,37.36,37.33,{"date":1385,"open":1150,"high":1386,"low":1381,"close":1387,"change":1388,"percent_change":285,"volume":844,"transactions":9,"vwap":1387},"2026-01-29",37.38,37.336,-0.076,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":45,"volume":745,"transactions":9,"vwap":1393},"2026-01-28",37.57,37.41,37.412,-0.078,{"date":1396,"open":1397,"high":1139,"low":1398,"close":1399,"change":890,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-27",37.47,37.4,37.49,0.43,7500,{"date":1403,"open":1382,"high":1404,"low":1405,"close":1383,"change":1406,"percent_change":354,"volume":915,"transactions":9,"vwap":1383},"2026-01-26",37.37,37.17,0.125,{"date":1408,"open":1392,"high":1392,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1049,"transactions":9,"vwap":1410},"2026-01-23",37.165,37.205,-0.188,-0.5,{"date":1414,"open":1404,"high":1397,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-22",37.28,37.393,0.285,0.77,4700,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":396,"volume":1426,"transactions":9,"vwap":1424},"2026-01-21",36.88,37.252,37.108,0.473,9400,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1049,"transactions":9,"vwap":1430},"2026-01-20",36.92,36.635,-0.605,-1.62,{"date":1434,"open":1435,"high":1383,"low":1435,"close":1436,"change":1184,"percent_change":1185,"volume":1437,"transactions":9,"vwap":1436},"2026-01-16",37.22,37.24,3200,{"date":1439,"open":1374,"high":1440,"low":1374,"close":1441,"change":1442,"percent_change":475,"volume":1443,"transactions":9,"vwap":1441},"2026-01-15",37.32,37.219,0.339,3900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1422,"change":1449,"percent_change":525,"volume":1450,"transactions":9,"vwap":1422},"2026-01-14",36.75,36.93,36.68,0.154,3300,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":937,"volume":782,"transactions":9,"vwap":1455},"2026-01-13",36.798,36.64,36.726,0.084,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":977,"transactions":9,"vwap":1460},"2026-01-12",36.465,36.642,0.131,0.36,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":994,"percent_change":441,"volume":939,"transactions":9,"vwap":1467},"2026-01-09",36.546,36.6,36.511,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":902,"percent_change":1473,"volume":1089,"transactions":9,"vwap":1472},"2026-01-08",36.11,36.27,36.206,0.67,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":766,"transactions":9,"vwap":1477},"2026-01-07",36.47,35.966,-0.366,-1.01,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":824,"volume":964,"transactions":9,"vwap":1484},"2026-01-06",36.324,36.34,36.332,-0.028,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1287,"transactions":9,"vwap":1490},"2026-01-05",36.060001,36.45,36.36,0.547,1.53,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":871,"transactions":9,"vwap":1497},"2026-01-02",35.65,35.94,35.813,0.263,0.74,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":915,"transactions":9,"vwap":1503},"2025-12-31",35.741,35.55,-0.305,-0.85,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":371,"volume":1512,"transactions":9,"vwap":1510},"2025-12-30",35.78,35.98,35.855,-0.013,9300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1012,"transactions":9,"vwap":1517},"2025-12-29",35.92,35.97,35.868,-0.202,-0.56,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1437,"transactions":9,"vwap":1524},"2025-12-26",36.108,36.040001,36.07,-0.116,-0.32,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":902,"volume":908,"transactions":9,"vwap":1530},"2025-12-24",36.099998,36.186,0.086,{"date":1533,"open":1524,"high":1529,"low":1524,"close":1529,"change":724,"percent_change":340,"volume":1172,"transactions":9,"vwap":1529},"2025-12-23",{"date":1535,"open":1516,"high":1536,"low":1516,"close":1537,"change":1538,"percent_change":1539,"volume":1322,"transactions":9,"vwap":1537},"2025-12-22",36.19,36.16,0.317,0.88,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1248,"volume":915,"transactions":9,"vwap":1544},"2025-12-19",35.89,35.925,35.843,0.103,{"date":1547,"open":1548,"high":1549,"low":1495,"close":1548,"change":1185,"percent_change":914,"volume":844,"transactions":9,"vwap":1548},"2025-12-18",35.74,35.76,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":52,"volume":758,"transactions":9,"vwap":1554},"2025-12-17",35.96,35.997,35.68,-0.236,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1412,"volume":1018,"transactions":9,"vwap":1559},"2025-12-16",36.0099983,35.916,-0.181,{"date":1562,"open":1563,"high":1563,"low":1516,"close":1564,"change":1565,"percent_change":1179,"volume":964,"transactions":9,"vwap":1564},"2025-12-15",36.191,36.097,-0.027,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1018,"transactions":9,"vwap":1569},"2025-12-12",36.158,36.124,-0.416,-1.14,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":890,"volume":903,"transactions":9,"vwap":1576},"2025-12-11",36.494,36.58,36.54,0.057,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":994,"percent_change":441,"volume":926,"transactions":9,"vwap":1583},"2025-12-10",36.319,36.53,36.12,36.483,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1184,"percent_change":1185,"volume":915,"transactions":9,"vwap":1587},"2025-12-09",36.39,36.178,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1018,"transactions":9,"vwap":1591},"2025-12-08",36.22,36.157,-0.329,-0.9,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":285,"volume":1012,"transactions":9,"vwap":1598},"2025-12-05",36.67,36.725,36.486,-0.073,{"date":1601,"open":1602,"high":1602,"low":1581,"close":1603,"change":890,"percent_change":517,"volume":891,"transactions":9,"vwap":1603},"2025-12-04",36.59,36.559,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":175,"volume":758,"transactions":9,"vwap":1607},"2025-12-03",36.33,36.399,36.3,0.362,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":386,"volume":1136,"transactions":9,"vwap":1614},"2025-12-02",35.99,36.046001,36.036999,-0.056,{"date":1617,"open":1590,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-01",36.29,36.092999,-0.228,-0.63,3400,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":975,"percent_change":626,"volume":398,"transactions":9,"vwap":1625},"2025-11-28",36.321,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1017,"volume":891,"transactions":9,"vwap":1629},"2025-11-26",35.83,36.098,0.268,{"date":1632,"open":1633,"high":1628,"low":1633,"close":1628,"change":931,"percent_change":220,"volume":1089,"transactions":9,"vwap":1628},"2025-11-25",35.495,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1154,"volume":1639,"transactions":9,"vwap":1637},"2025-11-24",35.099998,35.42,0.524,6100,{"date":1641,"open":1642,"high":1643,"low":24,"close":1644,"change":1645,"percent_change":1646,"volume":733,"transactions":9,"vwap":1644},"2025-11-21",34.54,35.060001,34.896,0.355,1.03,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":782,"transactions":9,"vwap":1650},"2025-11-20",35.703,34.541,-0.585,-1.67,{"date":1654,"open":1636,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":371,"volume":758,"transactions":9,"vwap":1655},"2025-11-19",35.126,35.0050011,-0.014,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":902,"volume":977,"transactions":9,"vwap":1663},"2025-11-18",34.876,35.145,34.83,35.14,0.085,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":831,"transactions":9,"vwap":1670},"2025-11-17",35.38,35.44,35.029999,35.055,-0.402,-1.13,{"date":1674,"open":1643,"high":1675,"low":1643,"close":1676,"change":713,"percent_change":1234,"volume":891,"transactions":9,"vwap":1676},"2025-11-14",35.53,35.457,{"date":1678,"open":1679,"high":1667,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1018,"transactions":9,"vwap":1680},"2025-11-13",35.31,35.327,-0.69,-1.92,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":864,"transactions":9,"vwap":1686},"2025-11-12",36.28,36.016998,-0.166,-0.46,{"date":1690,"open":1529,"high":1691,"low":1524,"close":1692,"change":1693,"percent_change":1234,"volume":1018,"transactions":9,"vwap":1692},"2025-11-11",36.185,36.183,0.135,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1473,"volume":1701,"transactions":9,"vwap":1699},"2025-11-10",35.87,36.080002,35.72,36.048,0.239,6000,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1223,"percent_change":714,"volume":773,"transactions":9,"vwap":1705},"2025-11-07",35.46,35.809,{"date":1707,"open":1708,"high":1696,"low":1708,"close":1709,"change":897,"percent_change":1005,"volume":1018,"transactions":9,"vwap":1709},"2025-11-06",35.64,35.693,{"date":1711,"open":1554,"high":1529,"low":1554,"close":1712,"change":1713,"percent_change":210,"volume":1714,"transactions":9,"vwap":1712},"2025-11-05",36.0029984,0.326,4500,{"date":1716,"open":1628,"high":1628,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1049,"transactions":9,"vwap":1717},"2025-11-04",35.677,-0.291,-0.81,{"date":1721,"open":1722,"high":1612,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":878,"transactions":9,"vwap":1723},"2025-11-03",35.924,35.968,-0.175,-0.48,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1545,"percent_change":1248,"volume":926,"transactions":9,"vwap":1730},"2025-10-31",36.211,35.9,36.143,{"date":1732,"open":1536,"high":1536,"low":1523,"close":1523,"change":1733,"percent_change":1734,"volume":1049,"transactions":9,"vwap":1523},"2025-10-30",-0.316,-0.87,{"date":1736,"open":1737,"high":1737,"low":1590,"close":1738,"change":1739,"percent_change":1412,"volume":1100,"transactions":9,"vwap":1738},"2025-10-29",36.66,36.356,-0.182,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1571,"volume":176,"transactions":9,"vwap":1743},"2025-10-28",36.85,36.538,-0.422,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1126,"percent_change":1127,"volume":1018,"transactions":9,"vwap":1747},"2025-10-27",36.96,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":130,"volume":878,"transactions":9,"vwap":1752},"2025-10-24",37.11,37.15,36.815,0.122,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-23",36.4,36.758,36.693,0.368,1.01,5400,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":340,"percent_change":286,"volume":773,"transactions":9,"vwap":1766},"2025-10-22",36.48,36.13,36.325,{"date":1768,"open":1586,"high":1576,"low":1618,"close":1769,"change":1770,"percent_change":890,"volume":176,"transactions":9,"vwap":1769},"2025-10-21",36.495,0.058,{"date":1772,"open":1773,"high":1489,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-20",36.241,36.437,0.383,1.06,6600,{"date":1779,"open":1516,"high":1524,"low":1780,"close":1781,"change":1782,"percent_change":71,"volume":977,"transactions":9,"vwap":1781},"2025-10-17",35.84,36.054001,0.027,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1166,"volume":903,"transactions":9,"vwap":1787},"2025-10-16",36.38,35.93,36.027,-0.335,{"date":1790,"open":1791,"high":1737,"low":1792,"close":1793,"change":1794,"percent_change":199,"volume":1795,"transactions":9,"vwap":1793},"2025-10-15",36.5,36.18,36.362,0.144,6300,{"date":1797,"open":1548,"high":1798,"low":1548,"close":1798,"change":1799,"percent_change":599,"volume":1018,"transactions":9,"vwap":1798},"2025-10-14",36.218,0.181,{"date":1801,"open":1802,"high":1614,"low":1803,"close":1614,"change":1804,"percent_change":1805,"volume":891,"transactions":9,"vwap":1614},"2025-10-13",35.86,35.79,0.643,1.82,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1378,"transactions":9,"vwap":1809},"2025-10-10",36.31,35.394,-0.786,-2.17,{"date":1813,"open":1581,"high":1581,"low":1814,"close":1792,"change":1011,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1792},"2025-10-09",36.145,-0.93,10900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":608,"volume":782,"transactions":9,"vwap":1820},"2025-10-08",36.51,36.52,36.49,0.26,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1239,"percent_change":1828,"volume":977,"transactions":9,"vwap":1827},"2025-10-07",36.44,36.17,36.26,-0.77,{"date":1830,"open":1831,"high":1831,"low":1576,"close":1576,"change":1135,"percent_change":806,"volume":1832,"transactions":9,"vwap":1576},"2025-10-06",36.79,4800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1565,"percent_change":1179,"volume":176,"transactions":9,"vwap":1837},"2025-10-03",36.61,36.791,36.533,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":844,"transactions":9,"vwap":1841},"2025-10-02",36.71,36.56,-0.226,-0.61,{"date":1845,"open":1846,"high":1847,"low":1841,"close":1848,"change":1849,"percent_change":229,"volume":1850,"transactions":9,"vwap":1848},"2025-10-01",36.62,36.794,36.786,0.127,18000,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":172,"volume":1018,"transactions":9,"vwap":1853},"2025-09-30",36.659,-0.011,{"date":1856,"open":1857,"high":1596,"low":1857,"close":1596,"change":1858,"percent_change":724,"volume":878,"transactions":9,"vwap":1596},"2025-09-29",36.653,-0.022,{"date":1860,"open":1685,"high":1861,"low":1685,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-26",36.692,0.442,1.22,4200,{"date":1866,"open":1867,"high":1586,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":878,"transactions":9,"vwap":1868},"2025-09-25",36.37,36.25,-0.35,-0.96,{"date":1872,"open":1873,"high":1873,"low":1466,"close":1466,"change":1278,"percent_change":724,"volume":1874,"transactions":9,"vwap":1466},"2025-09-24",36.72,28500,{"date":1876,"open":1877,"high":1831,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":946,"transactions":9,"vwap":1878},"2025-09-23",36.57,36.621,0.077,0.21,{"date":1882,"open":1883,"high":1575,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-22",36.15,36.544,0.204,0.56,1200,{"date":1889,"open":1890,"high":1890,"low":1536,"close":1483,"change":249,"percent_change":1891,"volume":977,"transactions":9,"vwap":1483},"2025-09-19",36.42,-0.14,{"date":1893,"open":1536,"high":1489,"low":1536,"close":1586,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1586},"2025-09-18",0.399,1.11,5700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":806,"percent_change":1185,"volume":1172,"transactions":9,"vwap":1901},"2025-09-17",36,36.037998,35.991,{"date":1903,"open":1904,"high":1904,"low":1628,"close":1905,"change":1906,"percent_change":771,"volume":964,"transactions":9,"vwap":1905},"2025-09-16",36.02,35.971,-0.004,{"date":1908,"open":1883,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":724,"volume":1795,"transactions":9,"vwap":1910},"2025-09-15",36.227,35.975,-0.023,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":897,"volume":908,"transactions":9,"vwap":1914},"2025-09-12",35.998,-0.112,{"date":1917,"open":1918,"high":1470,"low":1918,"close":1470,"change":931,"percent_change":1919,"volume":939,"transactions":9,"vwap":1470},"2025-09-11",35.63,1.15,{"date":1921,"open":1922,"high":1922,"low":1918,"close":1923,"change":1924,"percent_change":1925,"volume":1714,"transactions":9,"vwap":1923},"2025-09-10",35.915,35.7,0.512,1.46,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":771,"volume":939,"transactions":9,"vwap":1930},"2025-09-09",35.15,35.215,35.188,-0.005,{"date":1933,"open":1471,"high":1471,"low":1643,"close":1934,"change":1565,"percent_change":824,"volume":864,"transactions":9,"vwap":1934},"2025-09-08",35.193,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":813,"volume":1089,"transactions":9,"vwap":1939},"2025-09-05",35.43,34.98,35.22,-0.054,{"date":1942,"open":1669,"high":1943,"low":1669,"close":1943,"change":1944,"percent_change":423,"volume":766,"transactions":9,"vwap":1943},"2025-09-04",35.274,0.267,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1419,"transactions":9,"vwap":1949},"2025-09-03",35.17,34.97,35.007,-0.183,-0.52,{"date":1953,"open":1954,"high":1954,"low":1643,"close":1955,"change":1956,"percent_change":457,"volume":176,"transactions":9,"vwap":1955},"2025-09-02",35.24,35.19,-0.219,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":491,"percent_change":1962,"volume":788,"transactions":9,"vwap":1961},"2025-08-29",35.73,35.325,35.409,-0.76,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":913,"percent_change":20,"volume":977,"transactions":9,"vwap":1966},"2025-08-28",35.6,35.679,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":938,"volume":176,"transactions":9,"vwap":1971},"2025-08-27",35.59,35.618,35.611,0.205,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1880,"volume":1832,"transactions":9,"vwap":1976},"2025-08-26",35.28,35.406,0.075,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":843,"volume":758,"transactions":9,"vwap":1982},"2025-08-25",35.32,35.34,35.331,-0.087,{"date":1985,"open":1704,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1049,"transactions":9,"vwap":1988},"2025-08-22",35.51,35.37,35.418,0.657,1.89,{"date":1992,"open":1662,"high":1662,"low":1993,"close":1993,"change":842,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-21",34.761,-0.29,5600,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":354,"volume":971,"transactions":9,"vwap":2000},"2025-08-20",34.95,34.77,34.863,0.118,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":831,"transactions":9,"vwap":2007},"2025-08-19",34.795,34.85,34.66,34.745,-0.037,-0.11,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1018,"transactions":9,"vwap":2013},"2025-08-18",34.8,34.782,-0.031,-0.09,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1018,"transactions":9,"vwap":2020},"2025-08-15",35,34.771,34.813,-0.106,-0.3,{"date":2024,"open":2025,"high":2026,"low":2012,"close":2027,"change":2028,"percent_change":1681,"volume":926,"transactions":9,"vwap":2027},"2025-08-14",34.895,34.92,34.919,-0.241,{"date":2030,"open":1928,"high":2031,"low":1928,"close":2031,"change":354,"percent_change":2032,"volume":878,"transactions":9,"vwap":2031},"2025-08-13",35.16,0.98,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":105,"volume":2040,"transactions":9,"vwap":2038},"2025-08-12",34.74,34.96,34.7,34.82,0.307,16900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":771,"volume":1012,"transactions":9,"vwap":2045},"2025-08-11",34.6,34.61,34.513,-0.002,{"date":2048,"open":2006,"high":2006,"low":2049,"close":2050,"change":404,"percent_change":167,"volume":1018,"transactions":9,"vwap":2050},"2025-08-08",34.48,34.515,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":1359,"percent_change":2055,"volume":799,"transactions":9,"vwap":2054},"2025-08-07",34.551,34.475,-0.67,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":145,"volume":903,"transactions":9,"vwap":2060},"2025-08-06",34.76,34.849,34.707,-0.066,{"date":2063,"open":1662,"high":1662,"low":2064,"close":2065,"change":2066,"percent_change":1247,"volume":1450,"transactions":9,"vwap":2065},"2025-08-05",34.602,34.773,0.039,{"date":2068,"open":2037,"high":2058,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-04",34.68,34.734,0.377,1.1,6800,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":1049,"transactions":9,"vwap":2078},"2025-08-01",34.13,34.553,34.357,-0.426,-1.22,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":903,"transactions":9,"vwap":2085},"2025-07-31",35.07,35.18,34.783,-0.358,-1.02,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":837,"percent_change":1891,"volume":1401,"transactions":9,"vwap":2092},"2025-07-30",35.295,35.3,35.141,{"date":2094,"open":2095,"high":2095,"low":2096,"close":1955,"change":448,"percent_change":1088,"volume":903,"transactions":9,"vwap":1955},"2025-07-29",35.26,35.09,{"date":2098,"open":1636,"high":1636,"low":2099,"close":2096,"change":781,"percent_change":937,"volume":1012,"transactions":9,"vwap":2096},"2025-07-28",35.080002,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-25",35.040001,34.86,35.0099983,0.273,0.79,8900,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":1681,"volume":1887,"transactions":9,"vwap":2111},"2025-07-24",34.84,34.737,-0.243,{"date":2114,"open":2115,"high":1669,"low":2115,"close":1938,"change":2116,"percent_change":21,"volume":971,"transactions":9,"vwap":1938},"2025-07-23",34.89,0.156,{"date":2118,"open":2026,"high":2026,"low":2035,"close":2119,"change":2120,"percent_change":672,"volume":753,"transactions":9,"vwap":2119},"2025-07-22",34.824,0.088,{"date":2122,"open":1515,"high":1515,"low":2123,"close":2124,"change":2125,"percent_change":240,"volume":946,"transactions":9,"vwap":2124},"2025-07-21",34.73,34.736,-0.153,{"date":2127,"open":2104,"high":2083,"low":2012,"close":2128,"change":167,"percent_change":229,"volume":2129,"transactions":9,"vwap":2128},"2025-07-18",34.889,7700,{"date":2131,"open":2132,"high":1999,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1012,"transactions":9,"vwap":2134},"2025-07-17",34.64,34.55,34.769,0.229,0.66,{"date":2138,"open":2139,"high":1642,"low":2140,"close":1642,"change":907,"percent_change":1127,"volume":903,"transactions":9,"vwap":1642},"2025-07-16",34.5,34.35,{"date":2142,"open":2102,"high":2102,"low":2143,"close":2143,"change":2144,"percent_change":1335,"volume":1887,"transactions":9,"vwap":2143},"2025-07-15",34.406,-0.574,{"date":2146,"open":2035,"high":1938,"low":2035,"close":1938,"change":2147,"percent_change":199,"volume":773,"transactions":9,"vwap":1938},"2025-07-14",0.138,{"date":2149,"open":2110,"high":2103,"low":2038,"close":2150,"change":2151,"percent_change":110,"volume":1714,"transactions":9,"vwap":2150},"2025-07-11",34.842,-0.137,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":1822,"volume":758,"transactions":9,"vwap":2156},"2025-07-10",34.875,35.049999,34.979,0.089,{"date":2159,"open":1662,"high":2115,"low":1662,"close":2115,"change":1664,"percent_change":902,"volume":1172,"transactions":9,"vwap":2115},"2025-07-09",{"date":2161,"open":2035,"high":2162,"low":2035,"close":2163,"change":2001,"percent_change":354,"volume":1279,"transactions":9,"vwap":2163},"2025-07-08",34.9,34.805,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":745,"transactions":9,"vwap":2168},"2025-07-07",34.87,34.588,34.687,-0.417,-1.19,{"date":2172,"open":1948,"high":2173,"low":1948,"close":2174,"change":2175,"percent_change":599,"volume":1089,"transactions":9,"vwap":2174},"2025-07-03",35.13,35.104,0.174,{"date":2177,"open":2178,"high":181,"low":2179,"close":181,"change":937,"percent_change":2136,"volume":891,"transactions":9,"vwap":181},"2025-07-02",34.81,34.67,{"date":2181,"open":2179,"high":2182,"low":2179,"close":2037,"change":772,"percent_change":724,"volume":864,"transactions":9,"vwap":2037},"2025-07-01",34.78,{"date":2184,"open":2185,"high":2035,"low":2186,"close":2187,"change":713,"percent_change":209,"volume":2188,"transactions":9,"vwap":2187},"2025-06-30",34.69,34.59,34.72,5500,{"date":2190,"open":2043,"high":2191,"low":2192,"close":2186,"change":913,"percent_change":1024,"volume":1049,"transactions":9,"vwap":2186},"2025-06-27",34.71,34.52,{"date":2194,"open":2195,"high":1642,"low":2195,"close":2196,"change":672,"percent_change":150,"volume":2197,"transactions":9,"vwap":2196},"2025-06-26",34.4,34.522,9600,{"date":2199,"open":2195,"high":2195,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":1622,"transactions":9,"vwap":2200},"2025-06-25",34.272,-0.398,-1.15,{"date":2204,"open":2205,"high":2179,"low":2205,"close":2179,"change":713,"percent_change":209,"volume":908,"transactions":9,"vwap":2179},"2025-06-24",34.57,{"date":2207,"open":2208,"high":2133,"low":2209,"close":1642,"change":2210,"percent_change":608,"volume":2211,"transactions":9,"vwap":1642},"2025-06-23",34.51,34.25,0.247,10100,{"date":2213,"open":2133,"high":2133,"low":2214,"close":2215,"change":1657,"percent_change":371,"volume":758,"transactions":9,"vwap":2215},"2025-06-20",34.27,34.293,{"date":2217,"open":2218,"high":24,"low":2218,"close":2219,"change":2220,"percent_change":713,"volume":2221,"transactions":9,"vwap":2219},"2025-06-18",34.24,34.307,0.046,7000,{"date":2223,"open":2224,"high":2049,"low":2225,"close":2225,"change":724,"percent_change":340,"volume":758,"transactions":9,"vwap":2225},"2025-06-17",34.37,34.261,{"date":2227,"open":2228,"high":2049,"low":2229,"close":2230,"change":2231,"percent_change":72,"volume":2232,"transactions":9,"vwap":2230},"2025-06-16",34.425,34.289,34.321,0.161,7800,{"date":2234,"open":2209,"high":2195,"low":2235,"close":2235,"change":1858,"percent_change":724,"volume":1136,"transactions":9,"vwap":2235},"2025-06-13",34.16,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":1994,"volume":878,"transactions":9,"vwap":2238},"2025-06-12",34.182,-0.098,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1142,"percent_change":1273,"volume":1263,"transactions":9,"vwap":2245},"2025-06-11",34.281,34.32,34.099998,34.28,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":1024,"percent_change":135,"volume":799,"transactions":9,"vwap":2249},"2025-06-10",33.97,34.060001,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1217,"volume":864,"transactions":9,"vwap":2255},"2025-06-09",33.88,33.98,33.57,33.86,0.01,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":1462,"percent_change":2262,"volume":788,"transactions":9,"vwap":2261},"2025-06-06",33.8,33.89,33.85,1.07,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":94,"volume":971,"transactions":9,"vwap":2268},"2025-06-05",33.75,33.87,33.36,33.49,-0.248,{"date":2271,"open":2259,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":482,"volume":1887,"transactions":9,"vwap":2273},"2025-06-04",33.82,33.738,-0.246,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":441,"volume":2281,"transactions":9,"vwap":2279},"2025-06-03",33.95,34.042999,33.984,0.284,10700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":914,"percent_change":1262,"volume":808,"transactions":9,"vwap":2285},"2025-06-02",33.54,33.7,33.42,{"date":2288,"open":2289,"high":2254,"low":2290,"close":2291,"change":404,"percent_change":167,"volume":1100,"transactions":9,"vwap":2291},"2025-05-30",33.46,33.35,33.53,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2268,"change":771,"percent_change":172,"volume":1714,"transactions":9,"vwap":2268},"2025-05-29",33.41,33.5,{"date":2297,"open":2298,"high":2299,"low":2295,"close":2295,"change":2300,"percent_change":2301,"volume":1832,"transactions":9,"vwap":2295},"2025-05-28",33.795,33.83,-0.41,-1.21,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":738,"transactions":9,"vwap":2307},"2025-05-27",33.66,33.94,33.548,33.91,0.781,2.36,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":219,"volume":2315,"transactions":9,"vwap":2313},"2025-05-23",33.12,33.129,0.159,102700,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":1217,"volume":1887,"transactions":9,"vwap":2320},"2025-05-22",32.89,32.991,32.97,0.009,{"date":2323,"open":2295,"high":2295,"low":2324,"close":2324,"change":2325,"percent_change":885,"volume":782,"transactions":9,"vwap":2324},"2025-05-21",32.961,-0.679,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":387,"volume":1378,"transactions":9,"vwap":2331},"2025-05-20",33.78,33.79,33.56,33.64,-0.13,{"date":2334,"open":2295,"high":2335,"low":2295,"close":2335,"change":988,"percent_change":1891,"volume":1268,"transactions":9,"vwap":2335},"2025-05-19",33.77,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":1646,"volume":398,"transactions":9,"vwap":2338},"2025-05-16",33.816,0.344,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2346,"volume":903,"transactions":9,"vwap":2344},"2025-05-15",33.15,33.48,33.472,0.182,0.55,{"date":2348,"open":2290,"high":2290,"low":2349,"close":2350,"change":945,"percent_change":945,"volume":1443,"transactions":9,"vwap":2350},"2025-05-14",33.21,33.29,{"date":2352,"open":2312,"high":2267,"low":2312,"close":2350,"change":2353,"percent_change":1895,"volume":773,"transactions":9,"vwap":2350},"2025-05-13",0.365,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-12",33.099998,32.655,32.925,0.863,2.69,15100,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1291,"percent_change":713,"volume":1701,"transactions":9,"vwap":2366},"2025-05-09",32.22,32.02,32.062,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2365,"change":330,"percent_change":517,"volume":977,"transactions":9,"vwap":2365},"2025-05-08",31.998,32.23,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1906,"percent_change":771,"volume":176,"transactions":9,"vwap":2376},"2025-05-07",31.94,31.962,31.74,31.88,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":-6,"volume":1887,"transactions":9,"vwap":2380},"2025-05-06",31.82,31.884,31.68,-0.001,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":362,"volume":176,"transactions":9,"vwap":2387},"2025-05-05",31.92,32,31.885,-0.254,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2392},"2025-05-02",32.0099983,32.139,31.931,0.507,1.6,13500,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":2401,"percent_change":590,"volume":939,"transactions":9,"vwap":2400},"2025-05-01",31.793,31.632,0.222,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":806,"percent_change":1185,"volume":939,"transactions":9,"vwap":2405},"2025-04-30",31.151,31.41,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":1794,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-04-29",31.28,31.43,31.39,0.46,10600,{"date":182,"open":178,"high":2414,"low":178,"close":2414,"change":2415,"percent_change":2416,"volume":977,"transactions":9,"vwap":2414},31.246,0.186,0.6]