[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFDX":3,"homepage-market-summary":30,"stock-historical-MFDX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFDX","2026-10-05",{"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},"PIMCO RAFI Multi-Factor International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2239,0.92,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.369,41.21,41.4099,41.13,41.3421,0.0269,0.07,11701.077609,43.4,36.325,21267.873858474104,71.3,2281,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},32.53,24668,9003936.338477,26.91,"2025-04-23",[183,186,196,206,217,227,238,249,259,269,280,290,300,311,322,331,342,352,361,372,382,392,402,412,422,432,441,452,462,472,482,491,499,507,516,525,533,542,551,559,570,579,585,592,602,613,623,633,642,652,662,671,682,693,702,711,719,729,738,747,758,766,772,779,788,795,803,810,816,824,831,836,842,849,855,862,868,875,881,887,893,901,907,913,919,924,929,934,939,946,951,957,962,969,974,979,985,989,994,1001,1007,1013,1019,1026,1032,1040,1047,1054,1061,1068,1076,1081,1088,1093,1101,1106,1113,1119,1122,1128,1131,1134,1138,1141,1145,1152,1158,1165,1173,1180,1187,1196,1202,1210,1218,1227,1236,1244,1251,1258,1265,1274,1283,1291,1299,1306,1314,1321,1328,1336,1343,1350,1355,1362,1369,1375,1381,1388,1392,1394,1399,1405,1410,1415,1420,1427,1434,1440,1445,1453,1459,1466,1472,1479,1487,1495,1502,1508,1515,1521,1527,1534,1541,1548,1553,1560,1567,1573,1578,1586,1594,1602,1609,1617,1623,1629,1634,1641,1648,1654,1662,1669,1676,1682,1689,1698,1704,1712,1719,1725,1733,1740,1748,1755,1762,1770,1778,1787,1795,1803,1812,1820,1827,1834,1839,1846,1854,1859,1866,1871,1879,1886,1890,1897,1905,1911,1917,1924,1929,1934,1940,1947,1952,1956,1962,1968,1975,1983,1989,1996,2002,2008,2015,2020,2027,2034,2038,2046,2054,2060,2067,2072,2078,2081,2087,2091,2097,2102,2108,2114,2121,2125,2132,2138,2145,2152,2158,2164,2171,2177,2185,2188,2192,2198,2204,2210,2215,2221,2227,2233,2239,2243,2249,2254,2262,2270,2278,2286,2292,2297,2304,2308,2314,2320,2326,2331,2337,2342,2349,2357,2363,2369,2375,2381,2386,2391,2396,2403,2409,2416,2422,2430,2436,2444,2452,2457,2461,2468,2474,2480,2488,2493,2499,2505,2510,2514,2520,2527,2534,2539,2544,2552,2557,2561,2566,2571,2579,2583,2590,2594,2602,2610,2616,2623,2628,2634,2640,2648,2655,2662,2668,2674,2683,2689,2696],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},136,41.277,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",41.18,41.355,41.07,0.5417,1.33,18526.2028,246,41.2491,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",40.82,40.68,40.8004,-0.6004,-1.45,21864.6722,151,40.7594,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",41.645,41.82,41.4,41.4008,-0.1703,-0.41,8593.3568,87,41.5009,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",41.63,41.39,41.5711,-0.2795,-0.67,7520.7968,125,41.4891,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",41.89,41.96,41.71,41.8506,-0.2287,-0.54,8820.2478,134,41.8487,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",41.97,42.09,41.855,42.0793,0.2692,0.64,13184.684854,141,41.9537,{"date":250,"open":251,"high":209,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",41.76,41.59,41.8101,-0.0444,-0.11,7860.6303,157,41.7287,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",42.13,41.73,41.8545,-0.5884,-1.39,13837.489366,98,41.8582,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",42.37,42.63,42.23,42.4429,0.0572,0.13,24481.798164,168,42.3959,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":162,"volume":287,"transactions":288,"vwap":289},"2026-09-21",42.4,42.45,42.28,42.3857,0.3707,21216.731,158,42.382,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",42.11,41.9,42.015,-0.451,-1.06,14726.5887,131,41.993,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",42.53,42.59,42.43,42.466,0.3553,0.84,10108.75,112,42.4881,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",42.445,42.495,41.965,42.1107,-0.0693,-0.16,10207.840436,143,42.3317,{"date":323,"open":273,"high":273,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",42.06,42.18,-0.1235,-0.29,8497.162193,188,42.1411,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",42.27,42.49,42.22,42.3035,-0.3385,-0.79,9539.2379,106,42.3816,{"date":343,"open":344,"high":345,"low":334,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",42.735,42.745,42.642,0.3193,0.75,12195.0189,84,42.6376,{"date":353,"open":283,"high":302,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",42.275,42.3227,-0.3688,-0.86,7669.3969,89,42.3865,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",42.95,42.9798,42.64,42.6915,-0.2448,-0.57,8464.983552,118,42.7349,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",43.09,43.1697,42.9363,-0.1318,-0.31,5328.3585,82,43.0392,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",42.88,43.11,43.0681,0.0691,0.16,9114.8055,107,43.0366,{"date":393,"open":384,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",43.06,42.79,42.999,0.507,1.19,5148.1252,96,42.9186,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",42.36,42.535,42.492,0.202,0.48,7122.009705,102,42.4732,{"date":413,"open":283,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",42.5,42.25,42.29,-0.3075,-0.72,9039.8051,123,42.3508,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",42.78,42.4901,42.5975,-0.0354,-0.08,9061.2161,103,42.5879,{"date":433,"open":434,"high":435,"low":405,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":370,"vwap":440},"2026-08-28",42.94,43.005,42.6329,-0.1999,-0.47,6655.733444,42.8118,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",42.77,42.85,42.7,42.8328,0.0628,0.15,8671.7798,138,42.7667,{"date":453,"open":454,"high":455,"low":456,"close":443,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",42.96,42.98,42.74,-0.2253,-0.52,17159.0778,140,42.8604,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",42.865,43.02,42.9953,0.2361,0.55,13062.78914,154,42.9358,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":184,"vwap":481},"2026-08-24",42.8,42.8199,42.69,42.7592,-0.0708,-0.17,13431.0194,42.7351,{"date":483,"open":484,"high":434,"low":424,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",42.84,42.83,0.3462,0.81,13471.2677,115,42.8598,{"date":492,"open":25,"high":25,"low":493,"close":494,"change":495,"percent_change":87,"volume":496,"transactions":497,"vwap":498},"2026-08-20",42.42,42.4838,-0.1032,9999.326581,164,42.5418,{"date":500,"open":445,"high":395,"low":404,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",42.587,0.1896,0.45,13143.3506,130,42.5792,{"date":508,"open":509,"high":476,"low":510,"close":511,"change":512,"percent_change":296,"volume":513,"transactions":514,"vwap":515},"2026-08-18",42.61,42.3578,42.3974,-0.4526,23743.3996,238,42.5711,{"date":517,"open":518,"high":455,"low":519,"close":444,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",42.91,42.82,-0.0419,-0.1,7757.4876,111,42.9102,{"date":526,"open":484,"high":527,"low":519,"close":528,"change":529,"percent_change":131,"volume":530,"transactions":531,"vwap":532},"2026-08-14",42.93,42.8919,0.0383,7145.4116,76,42.8758,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":380,"vwap":541},"2026-08-13",42.87,42.936,42.8536,0.1228,0.29,4149.9726,42.9091,{"date":543,"open":527,"high":527,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",42.67,42.7308,0.1645,0.39,9384.8154,137,42.7527,{"date":552,"open":272,"high":272,"low":414,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",42.5663,-0.0285,-0.07,7342.7404,90,42.5584,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",42.62,42.66,42.56,42.5948,-0.2085,-0.49,9818.47618,97,42.6217,{"date":571,"open":572,"high":519,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":380,"vwap":578},"2026-08-07",42.7813,42.7076,42.8033,0.4998,1.18,8505.4184,42.7831,{"date":580,"open":304,"high":304,"low":416,"close":336,"change":581,"percent_change":318,"volume":582,"transactions":583,"vwap":584},"2026-08-06",-0.0665,24224.3616,69,42.3036,{"date":586,"open":587,"high":587,"low":271,"close":271,"change":588,"percent_change":589,"volume":590,"transactions":309,"vwap":591},"2026-08-05",42.571,0.0983,0.23,7974.3496,42.4292,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":576,"volume":599,"transactions":600,"vwap":601},"2026-08-04",42.075,42.3,41.9999,42.2717,0.4917,13744.158247,175,42.1049,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",41.7,41.8,41.66,41.78,0.1334,0.32,13256.654344,116,41.7331,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",41.28,41.69,41.6466,-0.1778,-0.43,11564.310504,126,41.5899,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",41.27,41.91,41.8244,1.0573,2.59,6567.803762,109,41.7275,{"date":634,"open":635,"high":636,"low":199,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":370,"vwap":641},"2026-07-29",40.83,41.2999,40.7671,-0.1791,-0.44,15730.7182,40.8599,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":489,"vwap":651},"2026-07-28",40.95,41.084,40.84,40.9462,-0.0938,-0.23,12653.428306,40.9635,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":23,"volume":659,"transactions":660,"vwap":661},"2026-07-27",41.24,41.31,40.92,41.04,0.0275,6405.9734,121,41.0648,{"date":663,"open":664,"high":665,"low":644,"close":666,"change":667,"percent_change":167,"volume":668,"transactions":669,"vwap":670},"2026-07-24",41.1,41.3,41.0125,0.0825,14643.7881,162,41.0778,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",41.09,41.14,40.85,40.93,-0.6203,-1.49,168033.0984,376,40.9826,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",41.67,41.7099,41.52,41.5503,0.1564,0.38,25865.3304,100,41.6098,{"date":694,"open":190,"high":695,"low":190,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",41.42,41.3939,0.5402,1.32,4170.1164,85,41.3186,{"date":703,"open":704,"high":704,"low":675,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",41.16,40.8537,-0.2713,-0.66,12646.703105,122,40.9552,{"date":712,"open":713,"high":674,"low":713,"close":714,"change":715,"percent_change":378,"volume":716,"transactions":717,"vwap":718},"2026-07-17",41.01,41.125,-0.1294,4231.5248,72,41.0619,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":309,"vwap":728},"2026-07-16",41.225,41.41,41.17,41.2544,-0.4214,-1.01,6168.4668,41.3114,{"date":730,"open":731,"high":732,"low":695,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":523,"vwap":737},"2026-07-15",41.53,41.6999,41.6758,0.1734,0.42,13191.3978,41.6088,{"date":739,"open":616,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":523,"vwap":746},"2026-07-14",41.7899,41.4619,41.5024,0.3722,0.9,6207.227293,41.5861,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",41.37,41.38,41.06,41.1302,-0.3448,-0.83,30883.874792,195,41.1706,{"date":759,"open":760,"high":761,"low":220,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",41.44,41.555,41.475,0.266,0.65,8700,{"date":767,"open":673,"high":625,"low":673,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",41.209,0.169,0.41,10200,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":223,"volume":778,"transactions":9,"vwap":775},"2026-07-08",40.86,41.040001,40.635,-0.277,12500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",41.64,41.72,41.29,41.317,-0.526,-1.26,7400,{"date":789,"open":262,"high":790,"low":604,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",41.88,41.843,0.351,0.85,10900,{"date":796,"open":797,"high":798,"low":615,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",41.6,41.86,41.492,0.462,1.13,35200,{"date":804,"open":673,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",41.285,41.029999,-0.61,-1.46,34400,{"date":811,"open":604,"high":812,"low":781,"close":781,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":781},"2026-06-30",41.81,-0.026,-0.06,6400,{"date":817,"open":818,"high":819,"low":220,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",41.54,41.699,41.666,0.107,0.26,12100,{"date":825,"open":826,"high":827,"low":695,"close":828,"change":318,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",41.49,41.712,41.559,-0.38,10600,{"date":832,"open":229,"high":230,"low":231,"close":833,"change":834,"percent_change":348,"volume":835,"transactions":9,"vwap":833},"2026-06-25",41.719,0.309,9600,{"date":837,"open":838,"high":839,"low":840,"close":722,"change":521,"percent_change":87,"volume":841,"transactions":9,"vwap":722},"2026-06-24",41.325,41.5,41.26,28500,{"date":843,"open":844,"high":231,"low":722,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",41.62,41.51,-0.78,-1.84,17100,{"date":850,"open":851,"high":852,"low":416,"close":416,"change":853,"percent_change":589,"volume":854,"transactions":9,"vwap":416},"2026-06-22",42.41,42.48,0.099,36300,{"date":856,"open":857,"high":857,"low":261,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",42.31,42.191,0.181,0.43,5400,{"date":863,"open":476,"high":395,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",42.0099983,-0.5,-1.18,5900,{"date":869,"open":544,"high":870,"low":283,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",42.68,42.51,0.059,0.14,21200,{"date":876,"open":563,"high":303,"low":404,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",42.451,0.261,0.62,95100,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":589,"percent_change":468,"volume":886,"transactions":9,"vwap":885},"2026-06-12",41.92,42.24,42.19,8600,{"date":888,"open":665,"high":230,"low":889,"close":230,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":230},"2026-06-11",41.2,1.146,2.81,6700,{"date":894,"open":889,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",41.255,40.81,40.814,-0.464,-1.12,3400,{"date":902,"open":903,"high":616,"low":656,"close":904,"change":905,"percent_change":23,"volume":906,"transactions":9,"vwap":904},"2026-06-09",41.627,41.278,0.028,7000,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":539,"volume":912,"transactions":9,"vwap":910},"2026-06-08",41.55,41.25,0.12,11900,{"date":914,"open":915,"high":915,"low":916,"close":20,"change":917,"percent_change":918,"volume":886,"transactions":9,"vwap":20},"2026-06-05",41.93,41.099998,-1,-2.37,{"date":920,"open":921,"high":884,"low":922,"close":261,"change":589,"percent_change":468,"volume":923,"transactions":9,"vwap":261},"2026-06-04",42.080002,42.049999,13500,{"date":925,"open":261,"high":926,"low":293,"close":293,"change":649,"percent_change":927,"volume":928,"transactions":9,"vwap":293},"2026-06-03",42.375,-0.55,11700,{"date":930,"open":931,"high":333,"low":931,"close":261,"change":932,"percent_change":503,"volume":933,"transactions":9,"vwap":261},"2026-06-02",42.029999,0.19,45400,{"date":935,"open":229,"high":921,"low":604,"close":936,"change":937,"percent_change":223,"volume":938,"transactions":9,"vwap":936},"2026-06-01",41.94,-0.282,17500,{"date":940,"open":333,"high":941,"low":325,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",42.47,42.222,0.018,0.04,19600,{"date":947,"open":948,"high":304,"low":790,"close":949,"change":813,"percent_change":814,"volume":950,"transactions":9,"vwap":949},"2026-05-28",41.976,42.204,30300,{"date":952,"open":282,"high":953,"low":954,"close":273,"change":479,"percent_change":955,"volume":956,"transactions":9,"vwap":273},"2026-05-27",42.675,42.175,-0.4,21900,{"date":958,"open":414,"high":414,"low":959,"close":282,"change":960,"percent_change":801,"volume":961,"transactions":9,"vwap":282},"2026-05-26",42.335,0.474,20100,{"date":963,"open":936,"high":964,"low":790,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",42.099998,41.926,0.006,0.01,8200,{"date":970,"open":909,"high":971,"low":909,"close":883,"change":972,"percent_change":23,"volume":973,"transactions":9,"vwap":883},"2026-05-21",42.145,0.03,10400,{"date":975,"open":760,"high":915,"low":760,"close":229,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":229},"2026-05-20",0.615,1.49,6800,{"date":980,"open":220,"high":845,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",41.275,-0.425,-1.02,15000,{"date":986,"open":219,"high":604,"low":695,"close":604,"change":987,"percent_change":988,"volume":778,"transactions":9,"vwap":604},"2026-05-18",0.28,0.68,{"date":990,"open":991,"high":991,"low":220,"close":695,"change":992,"percent_change":993,"volume":815,"transactions":9,"vwap":695},"2026-05-15",41.58,-0.793,-1.88,{"date":995,"open":996,"high":404,"low":997,"close":998,"change":999,"percent_change":639,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",42.34,42.185,42.213,-0.187,15400,{"date":1002,"open":1003,"high":1004,"low":1003,"close":282,"change":1005,"percent_change":408,"volume":1006,"transactions":9,"vwap":282},"2026-05-13",42.2,42.44,0.203,10700,{"date":1008,"open":241,"high":1003,"low":798,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-12",42.197,-0.078,-0.18,9200,{"date":1014,"open":1015,"high":851,"low":884,"close":354,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":354},"2026-05-11",42.33,-0.021,-0.05,11000,{"date":1020,"open":884,"high":1021,"low":971,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-08",42.38,42.296,0.424,1.01,18600,{"date":1027,"open":877,"high":877,"low":605,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",41.872,-0.524,-1.24,7500,{"date":1033,"open":335,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",42.46,42.212,42.396,0.917,2.21,21600,{"date":1041,"open":1042,"high":909,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-05",41.305,41.479,0.523,1.28,4900,{"date":1048,"open":840,"high":840,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-04",40.865,40.956,-0.528,-1.27,10800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":255,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",41.61,41.75,41.484,-0.046,12200,{"date":1062,"open":1063,"high":1057,"low":1064,"close":731,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":731},"2026-04-30",41.19,41.162,0.809,1.99,37400,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",40.96,40.639,40.721,-0.349,-0.85,29700,{"date":1077,"open":190,"high":723,"low":1078,"close":190,"change":1079,"percent_change":1080,"volume":938,"transactions":9,"vwap":190},"2026-04-28",41.02,-0.085,-0.21,{"date":1082,"open":783,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":87,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",41.319,41.080002,41.155,-0.099,69400,{"date":1089,"open":889,"high":1090,"low":190,"close":1091,"change":1092,"percent_change":689,"volume":835,"transactions":9,"vwap":1091},"2026-04-24",41.266,41.254,0.158,{"date":1094,"open":783,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-23",41.455,40.75,41.096001,-0.264,-0.64,12900,{"date":1102,"open":909,"high":909,"low":655,"close":1103,"change":1104,"percent_change":1105,"volume":874,"transactions":9,"vwap":1103},"2026-04-22",41.36,0.243,0.59,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-21",41.765,41.117,-0.799,-1.91,16000,{"date":1114,"open":1115,"high":1116,"low":812,"close":1116,"change":1117,"percent_change":1118,"volume":835,"transactions":9,"vwap":1116},"2026-04-20",41.87,41.916,-0.194,-0.46,{"date":1120,"open":885,"high":857,"low":241,"close":292,"change":860,"percent_change":1121,"volume":956,"transactions":9,"vwap":292},"2026-04-17",1.03,{"date":1123,"open":864,"high":864,"low":252,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-16",41.68,-0.19,-0.45,21000,{"date":1129,"open":605,"high":790,"low":782,"close":1115,"change":479,"percent_change":955,"volume":1130,"transactions":9,"vwap":1115},"2026-04-15",48400,{"date":1132,"open":229,"high":292,"low":229,"close":1133,"change":822,"percent_change":879,"volume":794,"transactions":9,"vwap":1133},"2026-04-14",42.040001,{"date":1135,"open":1136,"high":607,"low":1136,"close":607,"change":448,"percent_change":1137,"volume":938,"transactions":9,"vwap":607},"2026-04-13",41.23,0.36,{"date":1139,"open":782,"high":262,"low":210,"close":219,"change":972,"percent_change":23,"volume":1140,"transactions":9,"vwap":219},"2026-04-10",34900,{"date":1142,"open":889,"high":1124,"low":889,"close":797,"change":1143,"percent_change":814,"volume":1144,"transactions":9,"vwap":797},"2026-04-09",-0.025,15200,{"date":1146,"open":686,"high":684,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",41.368,41.625,1.265,3.13,28400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":972,"percent_change":23,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",39.94,40.36,39.75,29100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":956,"transactions":9,"vwap":1162},"2026-04-06",40.060001,40.38,40.33,0.276,0.69,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":639,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",39.52,40.105,39.49,40.054001,-0.176,36600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":770,"percent_change":1121,"volume":1179,"transactions":9,"vwap":1178},"2026-04-01",40.14,40.45,40.103,40.23,23200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":576,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-31",39.25,39.82,39.115,3.05,26800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-30",39,39.040001,38.57,38.64,-0.01,-0.03,42400,{"date":1197,"open":1198,"high":1199,"low":1191,"close":1200,"change":479,"percent_change":639,"volume":1201,"transactions":9,"vwap":1200},"2026-03-27",38.79,38.98,38.65,12700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",39.32,39.465,38.82,-0.796,-2.01,10100,{"date":1211,"open":1212,"high":1183,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-25",39.715,39.57,39.616,0.586,1.5,5700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",38.77,39.3,38.595,39.029999,-0.103,-0.26,17700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-23",38.89,39.55,38.85,39.133,0.758,1.98,46400,{"date":1237,"open":1238,"high":1169,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",39.36,38.145,38.375,-1.205,-3.04,45200,{"date":1245,"open":1246,"high":1247,"low":1190,"close":1248,"change":428,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-19",39.15,39.765,39.58,-0.2,18800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1127,"transactions":9,"vwap":1255},"2026-03-18",40.15,40.4,39.66,-0.65,-1.61,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":932,"percent_change":1264,"volume":1250,"transactions":9,"vwap":1263},"2026-03-17",40.435,40.49,40.25,40.31,0.47,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-16",40.040001,40.26,39.985,40.12,0.556,1.41,88200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-13",40.11,40.22,39.535,39.564,-0.459,-1.15,13000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1186,"transactions":9,"vwap":1288},"2026-03-12",40.17,40.28,39.81,40.022999,-0.457,-1.13,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1039,"transactions":9,"vwap":1296},"2026-03-11",40.43,40.71,40.035,40.48,-0.09,-0.22,{"date":1300,"open":1301,"high":889,"low":1302,"close":1303,"change":388,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-10",40.77,40.545,40.57,0.4,29000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":448,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-09",39.69,40.61,39.4,40.41,0.37,19400,{"date":1315,"open":1154,"high":1316,"low":1317,"close":1268,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1268},"2026-03-06",40.52,39.91,-0.334,-0.82,15600,{"date":1322,"open":1323,"high":1324,"low":1277,"close":1325,"change":1326,"percent_change":1327,"volume":950,"transactions":9,"vwap":1325},"2026-03-05",40.88,41,40.594,-0.919,-2.21,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":174,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",41.32,41.519,41.15,41.513,0.413,34200,{"date":1337,"open":1338,"high":844,"low":1339,"close":916,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":916},"2026-03-03",40.63,40.27,-1.247,-2.94,33100,{"date":1344,"open":1345,"high":941,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-02",42.15,42.347,-0.573,-1.34,18500,{"date":1351,"open":465,"high":1352,"low":1353,"close":1353,"change":966,"percent_change":967,"volume":1354,"transactions":9,"vwap":1353},"2026-02-27",43.15,42.92,13100,{"date":1356,"open":1357,"high":1358,"low":445,"close":1359,"change":1360,"percent_change":521,"volume":1361,"transactions":9,"vwap":1359},"2026-02-26",42.9,42.945,42.914,-0.041,17200,{"date":1363,"open":474,"high":1364,"low":852,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-25",42.99,42.955,0.314,0.74,30400,{"date":1370,"open":493,"high":476,"low":493,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-24",42.641,0.113,0.27,17900,{"date":1376,"open":1377,"high":445,"low":1378,"close":1379,"change":943,"percent_change":944,"volume":1380,"transactions":9,"vwap":1379},"2026-02-23",42.65,42.457,42.528,42500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":871,"change":1386,"percent_change":408,"volume":1387,"transactions":9,"vwap":871},"2026-02-20",42.26,42.57,42.195,0.201,136500,{"date":1389,"open":241,"high":857,"low":241,"close":1390,"change":1391,"percent_change":479,"volume":928,"transactions":9,"vwap":1390},"2026-02-19",42.309,-0.071,{"date":1393,"open":283,"high":1384,"low":284,"close":1021,"change":944,"percent_change":131,"volume":1140,"transactions":9,"vwap":1021},"2026-02-18",{"date":1395,"open":261,"high":1396,"low":936,"close":996,"change":1017,"percent_change":1397,"volume":1398,"transactions":9,"vwap":996},"2026-02-17",42.35,-0.12,31300,{"date":1400,"open":415,"high":283,"low":1401,"close":1402,"change":1403,"percent_change":276,"volume":1404,"transactions":9,"vwap":1402},"2026-02-13",42.07,42.39,0.055,46800,{"date":1406,"open":1407,"high":1407,"low":884,"close":959,"change":1408,"percent_change":754,"volume":1409,"transactions":9,"vwap":959},"2026-02-12",42.76,-0.355,21500,{"date":1411,"open":365,"high":1357,"low":851,"close":476,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":476},"2026-02-11",0.321,0.76,25600,{"date":1416,"open":304,"high":941,"low":1396,"close":1417,"change":1418,"percent_change":547,"volume":1419,"transactions":9,"vwap":1417},"2026-02-10",42.369,0.164,37200,{"date":1421,"open":1422,"high":1383,"low":812,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-09",41.84,42.205,0.634,1.53,11600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":1433,"volume":794,"transactions":9,"vwap":1430},"2026-02-06",41.375,41.571,41.35,0.891,2.19,{"date":1435,"open":198,"high":1436,"low":199,"close":199,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":199},"2026-02-05",40.899,-0.612,-1.48,15300,{"date":1441,"open":818,"high":991,"low":1332,"close":1442,"change":1443,"percent_change":121,"volume":1444,"transactions":9,"vwap":1442},"2026-02-04",41.292,0.259,34000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":879,"volume":1452,"transactions":9,"vwap":1450},"2026-02-03",40.8,41.035,40.74,41.033001,0.253,8300,{"date":1454,"open":1455,"high":198,"low":1455,"close":1456,"change":1104,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-02",40.58,40.78,0.6,9400,{"date":1460,"open":675,"high":675,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-30",40.42,40.537,-0.501,-1.22,20500,{"date":1467,"open":654,"high":910,"low":1468,"close":1469,"change":1470,"percent_change":38,"volume":1471,"transactions":9,"vwap":1469},"2026-01-29",40.64,41.037998,0.268,9300,{"date":1473,"open":646,"high":1474,"low":1475,"close":1301,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1301},"2026-01-28",40.945,40.656,-0.375,-0.91,27600,{"date":1480,"open":1481,"high":1063,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-27",40.79,40.715,41.145,0.651,1.61,32500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":988,"volume":1494,"transactions":9,"vwap":1492},"2026-01-26",40.51,40.666,40.29,40.494,0.274,32800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1277,"change":1500,"percent_change":468,"volume":1501,"transactions":9,"vwap":1277},"2026-01-23",39.98,40.34,39.945,0.22,57700,{"date":1503,"open":1270,"high":1285,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-22",40,0.095,0.24,52300,{"date":1509,"open":1510,"high":146,"low":1511,"close":1512,"change":503,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-21",39.78,38.921,39.905,1.14,23300,{"date":1516,"open":1310,"high":1517,"low":1310,"close":1518,"change":1408,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-20",39.7,39.455,-0.89,18700,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1287,"change":1525,"percent_change":1526,"volume":1060,"transactions":9,"vwap":1287},"2026-01-16",39.87,39.68,0.043,0.11,{"date":1528,"open":1183,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":131,"volume":1533,"transactions":9,"vwap":1531},"2026-01-15",39.841,39.74,39.767,0.037,34700,{"date":1535,"open":1156,"high":1536,"low":1537,"close":1538,"change":1163,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-14",39.8,39.48,39.73,0.7,35900,{"date":1542,"open":1248,"high":1248,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-13",39.37,39.454,-0.238,-0.6,70700,{"date":1549,"open":1550,"high":1517,"low":1550,"close":1551,"change":1552,"percent_change":1105,"volume":1478,"transactions":9,"vwap":1551},"2026-01-12",39.6,39.692,0.234,{"date":1554,"open":1310,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1313,"transactions":9,"vwap":1557},"2026-01-09",39.46,39.31,39.458,0.213,0.54,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":944,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-08",39.07,39.269,39.245,0.1,49800,{"date":1568,"open":1569,"high":1556,"low":1570,"close":1571,"change":1572,"percent_change":141,"volume":1144,"transactions":9,"vwap":1571},"2026-01-07",39.26,39.175,39.205,-0.135,{"date":1574,"open":1575,"high":1543,"low":1182,"close":1576,"change":1565,"percent_change":1577,"volume":1186,"transactions":9,"vwap":1576},"2026-01-06",39.35,39.34,0.25,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1282,"transactions":9,"vwap":1583},"2026-01-05",38.92,39.27,38.9,39.24,0.425,1.09,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1024,"volume":1593,"transactions":9,"vwap":1591},"2026-01-02",38.76,38.83,38.66,38.815,0.389,39700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1030,"volume":1601,"transactions":9,"vwap":1599},"2025-12-31",38.51,38.54,38.385,38.426,-0.483,21800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":539,"volume":1608,"transactions":9,"vwap":1606},"2025-12-30",38.93,39.013,38.909,0.111,17400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":327,"volume":1616,"transactions":9,"vwap":1614},"2025-12-29",38.795,38.91,38.757,38.798,-0.114,11500,{"date":1618,"open":1619,"high":1620,"low":1231,"close":1621,"change":1622,"percent_change":276,"volume":1201,"transactions":9,"vwap":1621},"2025-12-26",38.87,38.928,38.912,0.049,{"date":1624,"open":1625,"high":1612,"low":1626,"close":1627,"change":1628,"percent_change":944,"volume":861,"transactions":9,"vwap":1627},"2025-12-24",38.88,38.86,38.863,0.014,{"date":1630,"open":1631,"high":1231,"low":1220,"close":1632,"change":1633,"percent_change":121,"volume":973,"transactions":9,"vwap":1632},"2025-12-23",38.78,38.849,0.244,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1414,"transactions":9,"vwap":1638},"2025-12-22",38.49,38.63,38.605,0.205,0.53,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":860,"volume":1647,"transactions":9,"vwap":1645},"2025-12-19",38.45,38.547,38.4,0.163,11800,{"date":1649,"open":1650,"high":1645,"low":1651,"close":1652,"change":71,"percent_change":468,"volume":1653,"transactions":9,"vwap":1652},"2025-12-18",38.26,38.18,38.237,24500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":368,"volume":1661,"transactions":9,"vwap":1659},"2025-12-17",38.2,38.269,38,38.027,-0.219,23700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":213,"volume":1349,"transactions":9,"vwap":1667},"2025-12-16",38.31,38.38,38.084999,38.246,-0.157,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":988,"volume":1675,"transactions":9,"vwap":1673},"2025-12-15",38.53,38.29,38.403,0.258,18100,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1239,"change":1117,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1239},"2025-12-12",38.41,38.060001,-0.51,11300,{"date":1683,"open":1684,"high":1678,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-11",38.24,38.339,0.192,0.5,16700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-10",37.83,38.185,37.77,38.147,0.402,1.07,21300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":23,"volume":968,"transactions":9,"vwap":1702},"2025-12-09",37.84,37.91,37.745,0.025,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-08",37.99,37.65,37.72,-0.115,-0.3,28700,{"date":1713,"open":1714,"high":1715,"low":1691,"close":1716,"change":1572,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-05",38.094002,38.099998,37.835,-0.36,98900,{"date":1720,"open":1679,"high":1721,"low":1722,"close":1723,"change":1607,"percent_change":539,"volume":1724,"transactions":9,"vwap":1723},"2025-12-04",38.064999,37.92,37.97,9800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":167,"volume":1732,"transactions":9,"vwap":1730},"2025-12-03",37.79,37.89,37.73,37.859,0.075,30700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1506,"volume":841,"transactions":9,"vwap":1738},"2025-12-02",37.78,37.8,37.68,37.784,0.089,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-01",37.82,37.86,37.695,-0.235,-0.62,16400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1137,"volume":1754,"transactions":9,"vwap":1751},"2025-11-28",37.88,37.93,37.85,0.135,8000,{"date":1756,"open":1757,"high":1742,"low":1758,"close":1759,"change":860,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-26",37.67,37.64,37.795,1.15,19700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":72,"volume":1769,"transactions":9,"vwap":1767},"2025-11-25",37.18,37.425,37.07,37.365,0.505,47200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":944,"volume":1777,"transactions":9,"vwap":1775},"2025-11-24",36.81,36.925,36.765,36.86,0.016,28900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-21",36.63,36.917,36.52,36.844,0.51,1.4,33000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-20",36.97,37.060001,36.334,-0.408,-1.11,55600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1661,"transactions":9,"vwap":1800},"2025-11-19",36.84,36.89,36.61,36.742,-0.13,-0.35,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-18",36.87,36.962,36.745,36.872,-0.389,-1.04,14900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1398,"transactions":9,"vwap":1817},"2025-11-17",37.53,37.6,37.095001,37.261,-0.345,-0.92,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":87,"volume":1826,"transactions":9,"vwap":1824},"2025-11-14",37.453,37.69,37.606,-0.091,31500,{"date":1828,"open":1658,"high":1658,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-13",37.685,37.697,-0.369,-0.97,24100,{"date":1835,"open":1728,"high":1836,"low":1728,"close":1837,"change":609,"percent_change":793,"volume":1838,"transactions":9,"vwap":1837},"2025-11-12",38.11,38.066002,19100,{"date":1840,"open":1758,"high":1735,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-11",37.616,37.746,0.183,0.49,32700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1334,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-10",37.39,37.59,37.33,37.563,1.11,15500,{"date":1855,"open":1798,"high":1856,"low":1857,"close":1858,"change":873,"percent_change":689,"volume":823,"transactions":9,"vwap":1858},"2025-11-07",37.155,36.855,37.15,{"date":1860,"open":1861,"high":1816,"low":1862,"close":1863,"change":1864,"percent_change":1017,"volume":1865,"transactions":9,"vwap":1863},"2025-11-06",37.080002,36.945,37.0099983,-0.018,9900,{"date":1867,"open":1775,"high":1868,"low":1797,"close":1869,"change":1870,"percent_change":1164,"volume":1250,"transactions":9,"vwap":1869},"2025-11-05",37.054001,37.028,0.254,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":917,"volume":1878,"transactions":9,"vwap":1876},"2025-11-04",36.78,36.94,36.75,36.774,-0.373,39000,{"date":1880,"open":1881,"high":1764,"low":1882,"close":1883,"change":1884,"percent_change":972,"volume":1885,"transactions":9,"vwap":1883},"2025-11-03",37.12,37.041,37.147,0.012,38700,{"date":1887,"open":1888,"high":1764,"low":1766,"close":1889,"change":814,"percent_change":318,"volume":1342,"transactions":9,"vwap":1889},"2025-10-31",37.16,37.135,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":318,"volume":1896,"transactions":9,"vwap":1894},"2025-10-30",37.049999,37.309,37.195,-0.061,27100,{"date":1898,"open":1899,"high":1900,"low":1858,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-29",37.515,37.525,37.256,-0.236,-0.63,23800,{"date":1906,"open":1907,"high":1908,"low":1848,"close":1909,"change":1910,"percent_change":428,"volume":984,"transactions":9,"vwap":1909},"2025-10-28",37.391,37.57,37.492,-0.029,{"date":1912,"open":1913,"high":1814,"low":1914,"close":1915,"change":1916,"percent_change":1457,"volume":815,"transactions":9,"vwap":1915},"2025-10-27",37.505,37.468,37.521,0.225,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":448,"volume":1226,"transactions":9,"vwap":1922},"2025-10-24",37.3,37.36,37.151,37.296,0.056,{"date":1925,"open":1926,"high":1927,"low":1858,"close":1928,"change":1373,"percent_change":106,"volume":1681,"transactions":9,"vwap":1928},"2025-10-23",37.19,37.265,37.24,{"date":1930,"open":1931,"high":1861,"low":1873,"close":1789,"change":1932,"percent_change":1933,"volume":1144,"transactions":9,"vwap":1789},"2025-10-22",36.96,0.009,0.02,{"date":1935,"open":1861,"high":1936,"low":1874,"close":1937,"change":1938,"percent_change":357,"volume":1939,"transactions":9,"vwap":1937},"2025-10-21",37.09,36.961,-0.319,23500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":879,"volume":1724,"transactions":9,"vwap":1945},"2025-10-20",37.245,37.284,37.239,37.28,0.229,{"date":1948,"open":1949,"high":1861,"low":1797,"close":1950,"change":1951,"percent_change":1951,"volume":1000,"transactions":9,"vwap":1950},"2025-10-17",36.92,37.050999,0,{"date":1953,"open":1892,"high":1856,"low":1954,"close":1950,"change":1955,"percent_change":1264,"volume":1904,"transactions":9,"vwap":1950},"2025-10-16",36.93,0.174,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1532,"percent_change":1565,"volume":1961,"transactions":9,"vwap":1960},"2025-10-15",37.0040016,36.74,36.877,51500,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1797,"change":1966,"percent_change":1640,"volume":1967,"transactions":9,"vwap":1797},"2025-10-14",36.55,36.91,0.194,17800,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1039,"transactions":9,"vwap":1972},"2025-10-13",36.51,36.66,36.646,0.313,0.86,{"date":1976,"open":1977,"high":1978,"low":26,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-10",36.79,36.817,36.333,-0.587,-1.59,16900,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1949,"change":1987,"percent_change":1988,"volume":1426,"transactions":9,"vwap":1949},"2025-10-09",37.25,36.85,-0.254,-0.68,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":822,"volume":1995,"transactions":9,"vwap":1993},"2025-10-08",37.21,37.11,37.174,0.096,26000,{"date":1997,"open":1998,"high":1998,"low":1766,"close":1999,"change":1098,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-07",37.259,37.077999,-0.71,53900,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":388,"volume":1031,"transactions":9,"vwap":2006},"2025-10-06",37.45,37.31,37.342,0.06,{"date":2009,"open":1920,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1312,"volume":2014,"transactions":9,"vwap":2012},"2025-10-03",37.472,37.23,37.282,0.137,203000,{"date":2016,"open":1991,"high":1991,"low":1789,"close":2017,"change":2018,"percent_change":1017,"volume":2019,"transactions":9,"vwap":2017},"2025-10-02",37.145,-0.017,49300,{"date":2021,"open":1992,"high":1991,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-01",37.099998,37.162,-0.009,-0.02,33600,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-30",37.02,37.171,0.112,0.3,49900,{"date":2035,"open":1861,"high":1861,"low":1863,"close":2036,"change":2037,"percent_change":860,"volume":912,"transactions":9,"vwap":2036},"2025-09-29",37.058998,0.159,{"date":2039,"open":2040,"high":2041,"low":1772,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-26",36.83,36.921,36.9,0.291,0.79,69800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":807,"volume":2053,"transactions":9,"vwap":2051},"2025-09-25",36.64,36.665,36.54,36.609,-0.224,9700,{"date":2055,"open":1949,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":213,"volume":1754,"transactions":9,"vwap":2058},"2025-09-24",36.98,36.82,36.833,-0.15,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1125,"volume":1593,"transactions":9,"vwap":2065},"2025-09-23",37.14,37.2,36.915,36.983,-0.072,{"date":2068,"open":1954,"high":1766,"low":1798,"close":2069,"change":2070,"percent_change":932,"volume":2071,"transactions":9,"vwap":2069},"2025-09-22",37.055,0.072,12800,{"date":2073,"open":2074,"high":1863,"low":2075,"close":2065,"change":2076,"percent_change":141,"volume":2077,"transactions":9,"vwap":2065},"2025-09-19",37,36.95,-0.127,24200,{"date":2079,"open":1790,"high":1926,"low":1931,"close":1992,"change":2080,"percent_change":829,"volume":1697,"transactions":9,"vwap":1992},"2025-09-18",-0.141,{"date":2082,"open":2011,"high":2083,"low":1926,"close":2084,"change":2085,"percent_change":327,"volume":2086,"transactions":9,"vwap":2084},"2025-09-17",37.52,37.251,-0.109,22000,{"date":2088,"open":2089,"high":2089,"low":2090,"close":1920,"change":555,"percent_change":1125,"volume":1006,"transactions":9,"vwap":1920},"2025-09-16",37.38,37.229,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":1264,"volume":2096,"transactions":9,"vwap":2094},"2025-09-15",37.34,37.43,0.175,8500,{"date":2098,"open":1945,"high":2099,"low":1764,"close":2100,"change":2101,"percent_change":639,"volume":1354,"transactions":9,"vwap":2100},"2025-09-12",37.299,37.255,-0.163,{"date":2103,"open":1888,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":150,"volume":1426,"transactions":9,"vwap":2106},"2025-09-11",37.42,36.318,37.418,0.434,{"date":2109,"open":2110,"high":1936,"low":2111,"close":2112,"change":2113,"percent_change":967,"volume":2071,"transactions":9,"vwap":2112},"2025-09-10",37.075001,36.953,36.984,0.002,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":327,"volume":2120,"transactions":9,"vwap":2117},"2025-09-09",36.977,36.982,36.939,-0.108,4700,{"date":2122,"open":2123,"high":2022,"low":1954,"close":1936,"change":2124,"percent_change":307,"volume":1865,"transactions":9,"vwap":1936},"2025-09-08",37.029999,0.308,{"date":2126,"open":2127,"high":1931,"low":2128,"close":2129,"change":2130,"percent_change":1559,"volume":2131,"transactions":9,"vwap":2129},"2025-09-05",36.88,36.705,36.782,0.198,7900,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":1373,"percent_change":1367,"volume":2137,"transactions":9,"vwap":2136},"2025-09-04",36.45,36.59,36.584,11100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":822,"volume":912,"transactions":9,"vwap":2143},"2025-09-03",36.2,36.34,36.199,36.314,0.094,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":1281,"volume":2151,"transactions":9,"vwap":2149},"2025-09-02",36.060001,36.26,36.22,-0.42,36100,{"date":2153,"open":2154,"high":1972,"low":2155,"close":2048,"change":2156,"percent_change":1011,"volume":2157,"transactions":9,"vwap":2048},"2025-08-29",36.53,36.527,-0.067,32300,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":932,"volume":2053,"transactions":9,"vwap":2162},"2025-08-28",36.6,36.73,36.707,0.069,{"date":2165,"open":2166,"high":2048,"low":2167,"close":2168,"change":1408,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-27",36.56,36.44,36.638,-0.96,11200,{"date":2172,"open":2173,"high":1790,"low":2173,"close":2174,"change":2175,"percent_change":38,"volume":2176,"transactions":9,"vwap":2174},"2025-08-26",36.625,36.993,0.242,6200,{"date":2178,"open":2179,"high":2180,"low":2161,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-25",37.084999,37.105,36.751,-0.478,-1.28,12000,{"date":2186,"open":1798,"high":1945,"low":2127,"close":2090,"change":960,"percent_change":2187,"volume":1209,"transactions":9,"vwap":2090},"2025-08-22",1.29,{"date":2189,"open":1977,"high":1772,"low":2190,"close":2191,"change":1011,"percent_change":566,"volume":1853,"transactions":9,"vwap":2191},"2025-08-21",36.716,36.755,{"date":2193,"open":1772,"high":2123,"low":1772,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-20",36.935,0.208,0.57,16500,{"date":2199,"open":2200,"high":2057,"low":2201,"close":2202,"change":2203,"percent_change":23,"volume":2086,"transactions":9,"vwap":2202},"2025-08-19",36.8,36.693,36.727,0.024,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2018,"percent_change":1017,"volume":961,"transactions":9,"vwap":2209},"2025-08-18",36.67,36.72,36.655,36.703,{"date":2211,"open":2212,"high":2213,"low":2173,"close":2207,"change":1577,"percent_change":1164,"volume":2214,"transactions":9,"vwap":2207},"2025-08-15",36.666,36.754,104800,{"date":2216,"open":1970,"high":1970,"low":2217,"close":2218,"change":1297,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-14",36.4,36.47,-0.25,65700,{"date":2222,"open":1782,"high":2223,"low":2224,"close":2166,"change":2225,"percent_change":1974,"volume":2226,"transactions":9,"vwap":2166},"2025-08-13",36.58,36.475,0.31,20900,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":14,"volume":1025,"transactions":9,"vwap":2231},"2025-08-12",36.14,36.39,36.25,0.33,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":1801,"percent_change":1717,"volume":2238,"transactions":9,"vwap":2237},"2025-08-11",36.080002,35.91,35.92,14500,{"date":2240,"open":2235,"high":2229,"low":2241,"close":2241,"change":2242,"percent_change":539,"volume":1409,"transactions":9,"vwap":2241},"2025-08-08",36.049999,0.105,{"date":2244,"open":2241,"high":2241,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":928,"transactions":9,"vwap":2246},"2025-08-07",35.78,35.945,0.157,0.44,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2124,"percent_change":45,"volume":771,"transactions":9,"vwap":2253},"2025-08-06",35.67,35.81,35.788,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":327,"volume":2261,"transactions":9,"vwap":2259},"2025-08-05",35.52,35.58,35.455,35.48,-0.104,149700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1785,"volume":2269,"transactions":9,"vwap":2267},"2025-08-04",35.45,35.61,35.435,35.584,0.491,13900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":116,"volume":2277,"transactions":9,"vwap":2275},"2025-08-01",34.991,35.098,34.895,35.092999,0.121,7700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":771,"transactions":9,"vwap":2283},"2025-07-31",35.099998,35.13,34.96,34.972,-0.208,-0.59,{"date":2287,"open":2288,"high":2289,"low":2280,"close":2290,"change":2291,"percent_change":1519,"volume":1100,"transactions":9,"vwap":2290},"2025-07-30",35.34,35.445,35.18,-0.315,{"date":2293,"open":2294,"high":2256,"low":2295,"close":2296,"change":1505,"percent_change":1373,"volume":1112,"transactions":9,"vwap":2296},"2025-07-29",35.47,35.41,35.495,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":1903,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-28",35.66,35.37,35.4,-1.75,15100,{"date":2305,"open":2306,"high":2307,"low":2252,"close":2307,"change":1194,"percent_change":428,"volume":1653,"transactions":9,"vwap":2307},"2025-07-25",35.87,36.029999,{"date":2309,"open":2310,"high":2311,"low":2147,"close":2147,"change":2312,"percent_change":1680,"volume":2313,"transactions":9,"vwap":2147},"2025-07-24",36.099998,36.154,-0.185,18000,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":245,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-23",35.89,36.245,1.8,13300,{"date":2321,"open":2322,"high":2323,"low":2301,"close":2324,"change":2325,"percent_change":408,"volume":2157,"transactions":9,"vwap":2324},"2025-07-22",35.46,35.63,35.605,0.17,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2266,"change":1506,"percent_change":988,"volume":1601,"transactions":9,"vwap":2266},"2025-07-21",35.42,35.55,35.345,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":814,"percent_change":479,"volume":2336,"transactions":9,"vwap":2335},"2025-07-18",35.39,35.19,35.195,12300,{"date":2338,"open":2281,"high":2339,"low":2281,"close":2340,"change":944,"percent_change":1526,"volume":2341,"transactions":9,"vwap":2340},"2025-07-17",35.26,35.255,29600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":2348,"volume":2071,"transactions":9,"vwap":2345},"2025-07-16",35.029999,35.215,34.98,0.212,0.61,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-15",35.36,34.95,35.0029984,-0.388,-1.1,19500,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":873,"volume":923,"transactions":9,"vwap":2361},"2025-07-14",35.24,35.407,35.391,0.048,{"date":2364,"open":2351,"high":2300,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2096,"transactions":9,"vwap":2366},"2025-07-11",35.3,35.343,-0.27,-0.76,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":2059,"volume":2120,"transactions":9,"vwap":2373},"2025-07-10",35.505,35.636,35.613,-0.052,{"date":2376,"open":2377,"high":2378,"low":2294,"close":2379,"change":2380,"percent_change":157,"volume":823,"transactions":9,"vwap":2379},"2025-07-09",35.535,35.666,35.665,0.236,{"date":2382,"open":2383,"high":2322,"low":2384,"close":2385,"change":1753,"percent_change":689,"volume":961,"transactions":9,"vwap":2385},"2025-07-08",35.32,35.27,35.429,{"date":2387,"open":2388,"high":2294,"low":2384,"close":2389,"change":2390,"percent_change":1074,"volume":938,"transactions":9,"vwap":2389},"2025-07-07",35.43,35.294,-0.302,{"date":2392,"open":2265,"high":2393,"low":2256,"close":2394,"change":2395,"percent_change":814,"volume":1380,"transactions":9,"vwap":2394},"2025-07-03",35.64,35.596,-0.022,{"date":2397,"open":2398,"high":2399,"low":2383,"close":2400,"change":2401,"percent_change":1526,"volume":2402,"transactions":9,"vwap":2400},"2025-07-02",35.51,35.62,35.618,0.038,55100,{"date":2404,"open":2405,"high":2406,"low":2388,"close":2257,"change":1408,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2257},"2025-07-01",35.49,35.645,-0.99,35000,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":735,"volume":2415,"transactions":9,"vwap":2413},"2025-06-30",35.73,35.939,35.935,0.149,44300,{"date":2417,"open":2418,"high":2316,"low":2419,"close":2420,"change":1386,"percent_change":101,"volume":2421,"transactions":9,"vwap":2420},"2025-06-27",35.75,35.684,35.786,9100,{"date":2423,"open":2294,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-26",35.6,35.457,35.585,0.395,1.12,16600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2334,"change":2101,"percent_change":1118,"volume":2435,"transactions":9,"vwap":2334},"2025-06-25",35.17,35.23,35.060001,56600,{"date":2437,"open":2438,"high":2439,"low":2281,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-24",35.2,35.373,35.353,0.365,1.04,149500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":45,"volume":2451,"transactions":9,"vwap":2449},"2025-06-23",34.74,35.058998,34.639,34.988,0.303,94700,{"date":2453,"open":2434,"high":2434,"low":2454,"close":2454,"change":2455,"percent_change":2456,"volume":2086,"transactions":9,"vwap":2454},"2025-06-20",34.685,-0.306,-0.87,{"date":2458,"open":2459,"high":2334,"low":2346,"close":2272,"change":2460,"percent_change":1577,"volume":1688,"transactions":9,"vwap":2272},"2025-06-18",35.080002,0.088,{"date":2462,"open":2334,"high":2294,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-06-17",34.87,34.903,-0.433,-1.23,22100,{"date":2469,"open":2264,"high":2324,"low":2470,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-16",35.336,0.162,0.46,7100,{"date":2475,"open":2334,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":899,"volume":2336,"transactions":9,"vwap":2478},"2025-06-13",35.326,35.14,35.174,-0.399,{"date":2481,"open":2482,"high":2483,"low":2322,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-12",35.53,35.59,35.573,0.292,0.83,267200,{"date":2489,"open":2490,"high":2388,"low":2384,"close":2491,"change":1932,"percent_change":972,"volume":2492,"transactions":9,"vwap":2491},"2025-06-11",35.35,35.281,14300,{"date":2494,"open":2490,"high":2495,"low":2496,"close":2497,"change":2018,"percent_change":1017,"volume":2498,"transactions":9,"vwap":2497},"2025-06-10",35.374,35.22,35.272,48000,{"date":2500,"open":2501,"high":2301,"low":2502,"close":2503,"change":813,"percent_change":555,"volume":2504,"transactions":9,"vwap":2503},"2025-06-09",35.29,35.11,35.289,62600,{"date":2506,"open":2507,"high":2507,"low":2433,"close":2508,"change":2509,"percent_change":1500,"volume":1000,"transactions":9,"vwap":2508},"2025-06-06",35.33,35.315,0.076,{"date":2511,"open":2333,"high":2333,"low":2334,"close":2512,"change":2513,"percent_change":1194,"volume":2336,"transactions":9,"vwap":2512},"2025-06-05",35.239,-0.011,{"date":2515,"open":2516,"high":2507,"low":2432,"close":2517,"change":2518,"percent_change":770,"volume":2519,"transactions":9,"vwap":2517},"2025-06-04",35.21,35.25,0.145,51100,{"date":2521,"open":2522,"high":2351,"low":2523,"close":2524,"change":2525,"percent_change":2169,"volume":2526,"transactions":9,"vwap":2524},"2025-06-03",35.15,34.965,35.105,-0.342,187800,{"date":2528,"open":2438,"high":2529,"low":2530,"close":2529,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2529},"2025-06-02",35.447,35,0.329,0.94,28600,{"date":2535,"open":2344,"high":2536,"low":2537,"close":2538,"change":1994,"percent_change":1373,"volume":1100,"transactions":9,"vwap":2538},"2025-05-30",35.12,34.88,35.118,{"date":2540,"open":2541,"high":2541,"low":2537,"close":2542,"change":2543,"percent_change":735,"volume":1053,"transactions":9,"vwap":2542},"2025-05-29",35.049999,35.021999,0.148,{"date":2545,"open":2546,"high":2352,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-05-28",34.91,34.84,34.874,-0.33,-0.94,21400,{"date":2553,"open":2359,"high":2517,"low":2478,"close":2554,"change":2555,"percent_change":1852,"volume":2556,"transactions":9,"vwap":2554},"2025-05-27",35.204,0.385,19000,{"date":2558,"open":2559,"high":2463,"low":2559,"close":2560,"change":769,"percent_change":1844,"volume":1354,"transactions":9,"vwap":2560},"2025-05-23",34.5,34.819,{"date":2562,"open":2563,"high":2446,"low":2564,"close":2565,"change":2395,"percent_change":814,"volume":2313,"transactions":9,"vwap":2565},"2025-05-22",34.58,34.56,34.65,{"date":2567,"open":2463,"high":2568,"low":2569,"close":2569,"change":2570,"percent_change":829,"volume":2197,"transactions":9,"vwap":2569},"2025-05-21",34.958,34.672,-0.133,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":988,"volume":2578,"transactions":9,"vwap":2576},"2025-05-20",34.67,34.82,34.664,34.805,0.235,13400,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2582,"change":2225,"percent_change":744,"volume":771,"transactions":9,"vwap":2582},"2025-05-19",34.3,34.57,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1686,"percent_change":101,"volume":2589,"transactions":9,"vwap":2588},"2025-05-16",34.14,34.27,34.07,34.26,156600,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2593,"change":800,"percent_change":72,"volume":778,"transactions":9,"vwap":2593},"2025-05-15",33.903,34.068001,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-14",33.87,33.555,33.606,-0.126,-0.37,35100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":911,"volume":2609,"transactions":9,"vwap":2607},"2025-05-13",33.68,33.78,33.63,33.732,0.039,119400,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":555,"percent_change":1080,"volume":2615,"transactions":9,"vwap":2614},"2025-05-12",33.72,33.51,33.693,84500,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":689,"volume":2622,"transactions":9,"vwap":2620},"2025-05-09",33.86,33.716,33.763,0.129,16100,{"date":2624,"open":2618,"high":2618,"low":2625,"close":2625,"change":2626,"percent_change":1546,"volume":2627,"transactions":9,"vwap":2625},"2025-05-08",33.634,-0.202,13700,{"date":2629,"open":2618,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2600,"volume":794,"transactions":9,"vwap":2632},"2025-05-07",33.954,33.753,33.836,-0.124,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":1577,"volume":2551,"transactions":9,"vwap":2638},"2025-05-06",33.88,34.0099983,33.96,0.086,{"date":2641,"open":2642,"high":2643,"low":2618,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-05",33.9,33.98,33.874,0.114,0.34,42100,{"date":2649,"open":2650,"high":2596,"low":2612,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-02",33.81,33.76,0.446,1.34,22700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":318,"percent_change":2661,"volume":1494,"transactions":9,"vwap":2660},"2025-05-01",33.44,33.48,33.26,33.314,-0.48,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2665,"change":1703,"percent_change":23,"volume":2667,"transactions":9,"vwap":2665},"2025-04-30",33.27,33.474,33.135,14400,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":1137,"volume":2421,"transactions":9,"vwap":2672},"2025-04-29",33.32,33.47,33.449,0.119,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-04-28",33.11,33.34,33.09,33.33,0.315,0.95,16800,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":905,"percent_change":2688,"volume":2197,"transactions":9,"vwap":2687},"2025-04-25",34.55,32.833,33.014999,0.08,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1592,"percent_change":398,"volume":2695,"transactions":9,"vwap":2694},"2025-04-24",32.73,32.99,32.69,32.987,4500,{"date":181,"open":2697,"high":2698,"low":177,"close":2699,"change":2700,"percent_change":141,"volume":2701,"transactions":9,"vwap":2699},32.71,32.82,32.598,-0.112,27400]