[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RLY":3,"homepage-market-summary":29,"stock-historical-RLY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RLY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street Multi-Asset Real Return ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7938,0.29236,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.46,36.69,36.37,36.83,-0.37,-1,228705.693407,38.38,30.58,184641.94051439682,75.4,3634,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},27.72,151472,55287369.009628,29.52,"2025-04-25",[185,188,197,207,218,229,237,248,257,266,277,287,297,306,314,325,335,346,355,366,376,386,396,405,414,420,429,438,447,457,466,474,481,492,499,509,518,527,536,546,553,560,568,576,584,592,602,613,623,633,642,653,662,671,679,687,696,703,713,721,729,737,747,754,759,767,774,779,787,795,801,807,812,816,822,829,835,840,847,852,857,863,870,876,880,885,889,894,899,906,909,914,918,923,926,930,936,941,945,949,953,959,964,971,977,981,986,989,995,1000,1004,1010,1014,1018,1022,1026,1029,1033,1037,1040,1045,1049,1052,1056,1059,1062,1065,1068,1072,1075,1079,1082,1087,1090,1096,1102,1107,1113,1119,1127,1131,1135,1138,1142,1147,1150,1154,1158,1163,1169,1175,1178,1184,1188,1192,1197,1200,1204,1208,1212,1216,1220,1226,1229,1234,1240,1245,1250,1257,1265,1270,1275,1283,1292,1298,1305,1311,1316,1322,1329,1337,1344,1351,1358,1363,1370,1376,1383,1390,1397,1403,1409,1416,1423,1427,1434,1440,1446,1451,1455,1462,1467,1472,1478,1483,1487,1493,1496,1501,1505,1512,1516,1522,1525,1528,1532,1537,1543,1550,1555,1563,1568,1575,1582,1588,1594,1597,1601,1607,1614,1620,1623,1629,1635,1638,1640,1645,1648,1651,1656,1659,1664,1670,1675,1678,1682,1686,1692,1698,1702,1708,1711,1714,1717,1721,1725,1728,1733,1737,1742,1745,1749,1752,1757,1762,1767,1770,1773,1777,1781,1785,1791,1795,1801,1806,1812,1816,1820,1825,1829,1835,1838,1842,1846,1853,1860,1865,1870,1874,1879,1883,1888,1894,1897,1901,1907,1912,1919,1925,1931,1937,1940,1945,1949,1955,1959,1963,1969,1973,1979,1984,1989,1992,1996,1999,2003,2006,2011,2015,2018,2023,2027,2034,2038,2046,2051,2055,2058,2061,2064,2066,2069,2072,2076,2080,2084,2089,2093,2098,2102,2106,2112,2118,2122,2128,2134,2138,2144,2149,2157,2162,2166,2170,2174,2179,2184,2189,2194,2201,2206,2212,2218,2224,2227,2232],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},1271,36.4794,{"date":39,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},36.76,36.86,36.525,0.32,0.88,189260.309527,1201,36.7526,{"date":198,"open":19,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",36.61,36.19,36.51,0.13,0.36,156805.691235,903,36.5351,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",36.3,36.39,36.1702,36.38,0.15,0.41,129514.411014,923,36.2707,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",36.15,36.25,35.9512,36.23,0.04,0.11,321467.332009,1383,36.1737,{"date":230,"open":17,"high":231,"low":232,"close":200,"change":122,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",36.58,36.16,-0.33,197715.48748,900,36.3591,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",36.33,36.36,36.14,36.31,-0.16,-0.44,327955.114923,1270,36.2582,{"date":249,"open":18,"high":18,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",36.44,36.47,-0.31,-0.84,201785.434179,1095,36.5128,{"date":258,"open":189,"high":259,"low":260,"close":261,"change":262,"percent_change":102,"volume":263,"transactions":264,"vwap":265},"2026-09-25",36.79,36.6,36.78,-0.11,283043.527026,1040,36.7297,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",37,37.06,36.87,36.89,-0.18,-0.49,381566.592784,1618,36.9767,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",37.24,37.005,37.07,-0.21,-0.56,189202.188986,1242,37.1023,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":52,"volume":294,"transactions":295,"vwap":296},"2026-09-22",37.15,37.33,37.05,37.28,0.18,209204.188344,1150,37.2745,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":73,"volume":303,"transactions":304,"vwap":305},"2026-09-21",37.29,37.335,37.1,-0.19,146408.210166,864,37.1631,{"date":307,"open":308,"high":308,"low":309,"close":299,"change":102,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",37.56,37.26,-0.8,108554.686475,1025,37.3727,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",37.54,37.63,37.4271,37.59,0.35,0.94,162557.470601,942,37.5608,{"date":326,"open":327,"high":328,"low":329,"close":279,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",37.79,37.8,37.13,-0.45,-1.19,273014.245541,1647,37.4401,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",37.57,37.715,37.48,37.69,0.31,0.83,221242.323171,1121,37.6225,{"date":347,"open":319,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",37.66,37.38,-0.39,-1.03,125314.096165,943,37.5164,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",37.89,37.959,37.706062,37.77,-0.13,-0.34,155186.375055,938,37.7677,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",38.2,37.8501,37.9,-0.26,-0.68,446237.290812,1086,37.9192,{"date":377,"open":378,"high":24,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",38.23,38.0514,38.16,0.08,0.21,87827.355867,742,38.1585,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",37.84,38.21,38.08,0.23,0.61,133579.209844,875,38.0953,{"date":397,"open":317,"high":398,"low":399,"close":400,"change":401,"percent_change":159,"volume":402,"transactions":403,"vwap":404},"2026-09-04",37.8893,37.61,37.85,-0.09,329846.081694,663,37.8454,{"date":406,"open":407,"high":408,"low":400,"close":409,"change":410,"percent_change":202,"volume":411,"transactions":412,"vwap":413},"2026-09-03",38.14,38.27,37.94,0.05,138288.108081,768,37.9445,{"date":415,"open":400,"high":357,"low":416,"close":357,"change":293,"percent_change":45,"volume":417,"transactions":418,"vwap":419},"2026-09-02",37.6565,503792.738379,969,37.8475,{"date":421,"open":399,"high":422,"low":423,"close":424,"change":225,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",37.729,37.51,37.71,0.29,318535.231073,824,37.6817,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":213,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",37.42,37.65,37.6,0.4,156827.053104,691,37.5271,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":127,"volume":444,"transactions":445,"vwap":446},"2026-08-28",37.82,37.36,37.45,-0.22,133117.033822,659,37.4838,{"date":448,"open":424,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",37.74,37.4214,37.67,-0.01,-0.03,110486.102998,724,37.5934,{"date":458,"open":424,"high":459,"low":460,"close":461,"change":462,"percent_change":262,"volume":463,"transactions":464,"vwap":465},"2026-08-26",37.76,37.585,37.68,-0.04,104052.598744,669,37.6951,{"date":467,"open":468,"high":459,"low":431,"close":469,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",37.75,37.72,0,331418.098475,868,37.6754,{"date":475,"open":327,"high":388,"low":476,"close":469,"change":262,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",37.605,-0.29,410358.729213,738,37.6805,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",37.81,37.8899,37.7511,37.83,0.27,0.72,115043.380707,656,37.8268,{"date":493,"open":494,"high":432,"low":495,"close":308,"change":213,"percent_change":434,"volume":496,"transactions":497,"vwap":498},"2026-08-20",37.46,37.4505,356005.626018,915,37.5791,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":497,"vwap":508},"2026-08-19",37.34,37.5,37.19,37.41,0.43,1.16,141098.16155,37.3919,{"date":510,"open":269,"high":511,"low":512,"close":513,"change":453,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",37.11,36.94,36.98,-0.08,113867.380265,733,36.9926,{"date":519,"open":20,"high":520,"low":259,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",37.02,37.01,0.185,0.5,132162.608098,766,36.9473,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":59,"volume":533,"transactions":534,"vwap":535},"2026-08-14",36.62,36.8496,36.825,0.165,94918.596461,536,36.8053,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",36.8,36.59,36.66,-0.191,-0.52,103373.416214,629,36.6539,{"date":547,"open":268,"high":268,"low":189,"close":548,"change":549,"percent_change":225,"volume":550,"transactions":551,"vwap":552},"2026-08-12",36.851,0.041,130652.856925,790,36.8227,{"date":554,"open":189,"high":555,"low":556,"close":557,"change":224,"percent_change":225,"volume":558,"transactions":445,"vwap":559},"2026-08-11",36.82,36.73,36.81,126598.675249,36.7622,{"date":561,"open":562,"high":261,"low":251,"close":563,"change":59,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",36.57,36.77,1.24,102895.642685,687,36.6582,{"date":569,"open":570,"high":571,"low":572,"close":570,"change":213,"percent_change":214,"volume":573,"transactions":574,"vwap":575},"2026-08-07",36.32,36.43,36.22,119081.783667,692,36.3513,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":202,"percent_change":203,"volume":581,"transactions":582,"vwap":583},"2026-08-06",36.27,36.0601,36.17,232372.331093,660,36.1129,{"date":585,"open":220,"high":223,"low":586,"close":587,"change":381,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",35.99,36.04,0.22,172697.678035,602,36.0811,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":410,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",35.84,36.01,35.65,35.96,0.14,80916.253395,616,35.9261,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",35.9,35.92,35.68,35.91,-0.15,-0.42,253084.93905,622,35.8498,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",36.2,35.835,36.06,-0.165,-0.46,144257.817479,686,36.0405,{"date":624,"open":625,"high":221,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",36.24,35.9701,36.225,0.275,0.76,221336.48583,621,36.1463,{"date":634,"open":635,"high":241,"low":636,"close":637,"change":638,"percent_change":59,"volume":639,"transactions":640,"vwap":641},"2026-07-29",36.05,35.795,35.95,0.16,89311.369474,673,35.9158,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",35.83,35.94,35.77,35.79,-0.1,-0.28,79592.794993,570,35.8324,{"date":654,"open":580,"high":655,"low":656,"close":657,"change":21,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",36.18,35.8401,35.89,-1.02,99231.731857,749,35.9113,{"date":663,"open":200,"high":664,"low":241,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",36.29,36.26,0.07,0.19,71855.97153,574,36.2377,{"date":672,"open":223,"high":242,"low":673,"close":200,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",36.12,-0.05,-0.14,97783.167526,751,36.21,{"date":680,"open":637,"high":681,"low":637,"close":625,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",36.28,0.39,1.09,134464.752142,580,36.2085,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":203,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",35.61,35.85,35.595,1.01,232968.872737,586,35.7881,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":262,"percent_change":252,"volume":701,"transactions":464,"vwap":702},"2026-07-20",35.6,35.44,35.49,107071.312116,35.5082,{"date":704,"open":705,"high":706,"low":707,"close":698,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",35.52,35.6358,35.4583,0.24,0.68,128957.943029,990,35.5608,{"date":714,"open":715,"high":699,"low":716,"close":717,"change":243,"percent_change":330,"volume":718,"transactions":719,"vwap":720},"2026-07-16",35.27,35.26,35.36,374736.831716,1126,35.3467,{"date":722,"open":723,"high":724,"low":725,"close":705,"change":470,"percent_change":470,"volume":726,"transactions":727,"vwap":728},"2026-07-15",35.53,35.585,35.3,324280.960669,787,35.3948,{"date":730,"open":700,"high":731,"low":732,"close":705,"change":733,"percent_change":734,"volume":735,"transactions":669,"vwap":736},"2026-07-14",35.67,35.4108,0.25,0.71,128889.412575,35.4876,{"date":738,"open":739,"high":740,"low":741,"close":715,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",35.25,35.28,35.1568,0.26,0.74,210491.246349,794,35.2277,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",34.79,35.0099983,0.2,0.57,920500,{"date":755,"open":750,"high":750,"low":756,"close":757,"change":361,"percent_change":21,"volume":758,"transactions":9,"vwap":757},"2026-07-09",34.8,34.81,548800,{"date":760,"open":761,"high":762,"low":757,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",34.93,34.95,34.94,0.03,0.09,72000,{"date":768,"open":763,"high":763,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",34.75,34.91,0.12,0.34,413400,{"date":775,"open":776,"high":776,"low":777,"close":749,"change":598,"percent_change":434,"volume":778,"transactions":9,"vwap":749},"2026-07-06",34.86,34.7,89900,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",34.39,34.72,34.65,0.37,1.08,170700,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",34.23,34.48,34.28,-0.23,-0.67,421200,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":470,"percent_change":470,"volume":800,"transactions":9,"vwap":799},"2026-06-30",34.61,34.45,34.51,87500,{"date":802,"open":803,"high":783,"low":804,"close":799,"change":675,"percent_change":805,"volume":806,"transactions":9,"vwap":799},"2026-06-29",34.63,34.43,-0.4,206300,{"date":808,"open":803,"high":809,"low":810,"close":783,"change":514,"percent_change":792,"volume":811,"transactions":9,"vwap":783},"2026-06-26",34.73,34.54,103300,{"date":813,"open":814,"high":809,"low":798,"close":809,"change":598,"percent_change":434,"volume":815,"transactions":9,"vwap":809},"2026-06-25",34.56,337200,{"date":817,"open":782,"high":809,"low":818,"close":819,"change":350,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",34.5,34.59,-1.11,103600,{"date":823,"open":824,"high":825,"low":757,"close":826,"change":827,"percent_change":96,"volume":828,"transactions":9,"vwap":826},"2026-06-23",35,35.09,34.98,-0.27,114300,{"date":830,"open":831,"high":832,"low":833,"close":739,"change":122,"percent_change":362,"volume":834,"transactions":9,"vwap":739},"2026-06-22",35.22,35.34,35.18,120800,{"date":836,"open":837,"high":837,"low":831,"close":838,"change":361,"percent_change":21,"volume":839,"transactions":9,"vwap":838},"2026-06-18",35.55,35.37,145500,{"date":841,"open":644,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",36.049999,35.5,-0.43,-1.2,113500,{"date":848,"open":594,"high":849,"low":594,"close":850,"change":122,"percent_change":233,"volume":851,"transactions":9,"vwap":850},"2026-06-16",36.080002,35.93,490300,{"date":853,"open":854,"high":855,"low":854,"close":842,"change":401,"percent_change":164,"volume":856,"transactions":9,"vwap":842},"2026-06-15",36,36.099998,125000,{"date":858,"open":859,"high":232,"low":859,"close":241,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":241},"2026-06-12",35.81,0.17,0.47,86500,{"date":864,"open":865,"high":854,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",35.74,35.97,0.3,0.84,77900,{"date":871,"open":644,"high":604,"low":872,"close":731,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":731},"2026-06-10",35.66,-0.17,-0.47,116000,{"date":877,"open":854,"high":854,"low":878,"close":594,"change":401,"percent_change":164,"volume":879,"transactions":9,"vwap":594},"2026-06-09",35.51,277600,{"date":881,"open":221,"high":221,"low":882,"close":850,"change":147,"percent_change":883,"volume":884,"transactions":9,"vwap":850},"2026-06-08",35.88,-0.06,109600,{"date":886,"open":260,"high":260,"low":887,"close":637,"change":310,"percent_change":132,"volume":888,"transactions":9,"vwap":637},"2026-06-05",35.87,161700,{"date":890,"open":261,"high":261,"low":891,"close":892,"change":674,"percent_change":675,"volume":893,"transactions":9,"vwap":892},"2026-06-04",36.63,36.75,372400,{"date":895,"open":896,"high":897,"low":261,"close":538,"change":262,"percent_change":102,"volume":898,"transactions":9,"vwap":538},"2026-06-03",36.95,36.99,276000,{"date":900,"open":901,"high":902,"low":231,"close":903,"change":59,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-02",36.68,36.92,36.91,1.23,287000,{"date":907,"open":221,"high":231,"low":221,"close":17,"change":462,"percent_change":262,"volume":908,"transactions":9,"vwap":17},"2026-06-01",1264500,{"date":910,"open":260,"high":199,"low":911,"close":912,"change":262,"percent_change":102,"volume":913,"transactions":9,"vwap":912},"2026-05-29",36.41,36.5,272000,{"date":915,"open":260,"high":540,"low":571,"close":199,"change":916,"percent_change":487,"volume":917,"transactions":9,"vwap":199},"2026-05-28",0.1,142100,{"date":919,"open":920,"high":260,"low":19,"close":201,"change":159,"percent_change":921,"volume":922,"transactions":9,"vwap":201},"2026-05-27",36.54,-0.65,146900,{"date":924,"open":189,"high":896,"low":556,"close":892,"change":147,"percent_change":674,"volume":925,"transactions":9,"vwap":892},"2026-05-26",109200,{"date":927,"open":270,"high":270,"low":928,"close":563,"change":764,"percent_change":381,"volume":929,"transactions":9,"vwap":563},"2026-05-22",36.67,179000,{"date":931,"open":932,"high":933,"low":556,"close":934,"change":674,"percent_change":675,"volume":935,"transactions":9,"vwap":934},"2026-05-21",36.84,36.85,36.74,98900,{"date":937,"open":938,"high":938,"low":939,"close":259,"change":674,"percent_change":675,"volume":940,"transactions":9,"vwap":259},"2026-05-20",36.93,36.7,168500,{"date":942,"open":943,"high":943,"low":199,"close":932,"change":122,"percent_change":117,"volume":944,"transactions":9,"vwap":932},"2026-05-19",36.96,213200,{"date":946,"open":933,"high":943,"low":947,"close":943,"change":742,"percent_change":734,"volume":948,"transactions":9,"vwap":943},"2026-05-18",36.71,290300,{"date":950,"open":932,"high":902,"low":539,"close":939,"change":244,"percent_change":951,"volume":952,"transactions":9,"vwap":939},"2026-05-15",-1.18,244900,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":873,"percent_change":619,"volume":958,"transactions":9,"vwap":957},"2026-05-14",37.35,37.060001,37.14,197100,{"date":960,"open":955,"high":349,"low":961,"close":962,"change":401,"percent_change":159,"volume":963,"transactions":9,"vwap":962},"2026-05-13",37.22,37.31,190100,{"date":965,"open":501,"high":966,"low":967,"close":968,"change":667,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-12",37.43,37.080002,37.4,0.51,144100,{"date":972,"open":261,"high":973,"low":261,"close":974,"change":969,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-11",37.25,37.21,1.39,157500,{"date":978,"open":979,"high":261,"low":979,"close":939,"change":381,"percent_change":588,"volume":980,"transactions":9,"vwap":939},"2026-05-08",36.65,216500,{"date":982,"open":933,"high":933,"low":983,"close":529,"change":805,"percent_change":984,"volume":985,"transactions":9,"vwap":529},"2026-05-07",36.53,-1.08,186100,{"date":987,"open":957,"high":957,"low":903,"close":520,"change":608,"percent_change":805,"volume":988,"transactions":9,"vwap":520},"2026-05-06",122100,{"date":990,"open":511,"high":961,"low":991,"close":992,"change":742,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-05",37.049999,37.17,0.7,147000,{"date":996,"open":933,"high":997,"low":20,"close":903,"change":998,"percent_change":302,"volume":999,"transactions":9,"vwap":903},"2026-05-04",37.040001,-0.07,96000,{"date":1001,"open":991,"high":1002,"low":943,"close":513,"change":262,"percent_change":102,"volume":1003,"transactions":9,"vwap":513},"2026-05-01",37.099998,315800,{"date":1005,"open":892,"high":1006,"low":892,"close":1007,"change":861,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-30",37.16,37.09,1.28,175600,{"date":1011,"open":920,"high":540,"low":1012,"close":529,"change":470,"percent_change":470,"volume":1013,"transactions":9,"vwap":529},"2026-04-29",36.49,160300,{"date":1015,"open":562,"high":891,"low":1016,"close":529,"change":410,"percent_change":598,"volume":1017,"transactions":9,"vwap":529},"2026-04-28",36.45,199800,{"date":1019,"open":1020,"high":556,"low":983,"close":562,"change":147,"percent_change":674,"volume":1021,"transactions":9,"vwap":562},"2026-04-27",36.55,182500,{"date":1023,"open":231,"high":539,"low":250,"close":539,"change":1024,"percent_change":764,"volume":1025,"transactions":9,"vwap":539},"2026-04-24",0.01,102700,{"date":1027,"open":239,"high":539,"low":239,"close":231,"change":381,"percent_change":588,"volume":1028,"transactions":9,"vwap":231},"2026-04-23",112900,{"date":1030,"open":240,"high":891,"low":240,"close":912,"change":708,"percent_change":1031,"volume":1032,"transactions":9,"vwap":912},"2026-04-22",0.66,110500,{"date":1034,"open":681,"high":250,"low":223,"close":665,"change":361,"percent_change":1035,"volume":1036,"transactions":9,"vwap":665},"2026-04-21",-0.36,174500,{"date":1038,"open":242,"high":1016,"low":209,"close":210,"change":765,"percent_change":733,"volume":1039,"transactions":9,"vwap":210},"2026-04-20",613000,{"date":1041,"open":678,"high":242,"low":1042,"close":209,"change":443,"percent_change":1043,"volume":1044,"transactions":9,"vwap":209},"2026-04-17",36.040001,-0.6,617000,{"date":1046,"open":250,"high":231,"low":250,"close":1047,"change":765,"percent_change":733,"volume":1048,"transactions":9,"vwap":1047},"2026-04-16",36.52,537000,{"date":1050,"open":231,"high":231,"low":239,"close":571,"change":122,"percent_change":233,"volume":1051,"transactions":9,"vwap":571},"2026-04-15",380800,{"date":1053,"open":540,"high":540,"low":1054,"close":1020,"change":998,"percent_change":302,"volume":1055,"transactions":9,"vwap":1020},"2026-04-14",36.42,120000,{"date":1057,"open":901,"high":901,"low":1012,"close":529,"change":293,"percent_change":52,"volume":1058,"transactions":9,"vwap":529},"2026-04-13",267900,{"date":1060,"open":199,"high":199,"low":1054,"close":250,"change":401,"percent_change":164,"volume":1061,"transactions":9,"vwap":250},"2026-04-10",125500,{"date":1063,"open":979,"high":563,"low":201,"close":983,"change":470,"percent_change":470,"volume":1064,"transactions":9,"vwap":983},"2026-04-09",196700,{"date":1066,"open":855,"high":983,"low":849,"close":983,"change":293,"percent_change":523,"volume":1067,"transactions":9,"vwap":983},"2026-04-08",718300,{"date":1069,"open":239,"high":1012,"low":242,"close":1070,"change":462,"percent_change":262,"volume":1071,"transactions":9,"vwap":1070},"2026-04-07",36.35,90100,{"date":1073,"open":664,"high":1054,"low":678,"close":210,"change":224,"percent_change":225,"volume":1074,"transactions":9,"vwap":210},"2026-04-06",467500,{"date":1076,"open":221,"high":1070,"low":580,"close":1070,"change":733,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1070},"2026-04-02",0.69,243400,{"date":1080,"open":223,"high":223,"low":645,"close":855,"change":674,"percent_change":675,"volume":1081,"transactions":9,"vwap":855},"2026-04-01",970600,{"date":1083,"open":1084,"high":221,"low":637,"close":220,"change":751,"percent_change":1085,"volume":1086,"transactions":9,"vwap":220},"2026-03-31",36.07,0.56,127400,{"date":1088,"open":239,"high":239,"low":594,"close":637,"change":666,"percent_change":751,"volume":1089,"transactions":9,"vwap":637},"2026-03-30",95700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":882,"change":733,"percent_change":993,"volume":1095,"transactions":9,"vwap":882},"2026-03-27",35.8,36.029999,35.73,102800,{"date":1097,"open":1094,"high":1098,"low":1099,"close":1100,"change":873,"percent_change":874,"volume":1101,"transactions":9,"vwap":1100},"2026-03-26",35.82,35.57,35.63,153900,{"date":1103,"open":606,"high":594,"low":1104,"close":1092,"change":382,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1092},"2026-03-25",35.64,0.59,218800,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":59,"percent_change":1008,"volume":1112,"transactions":9,"vwap":1111},"2026-03-24",35.23,35.69,35.59,406300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1115,"change":883,"percent_change":873,"volume":1118,"transactions":9,"vwap":1115},"2026-03-23",35.14,35.38,35.02,174000,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-20",35.75,35.11,35.2,-0.53,-1.48,218700,{"date":1128,"open":705,"high":1098,"low":1129,"close":1094,"change":302,"percent_change":1124,"volume":1130,"transactions":9,"vwap":1094},"2026-03-19",35.42,101300,{"date":1132,"open":849,"high":855,"low":657,"close":605,"change":827,"percent_change":1133,"volume":1134,"transactions":9,"vwap":605},"2026-03-18",-0.75,177700,{"date":1136,"open":242,"high":242,"low":1084,"close":200,"change":742,"percent_change":488,"volume":1137,"transactions":9,"vwap":200},"2026-03-17",127700,{"date":1139,"open":887,"high":1140,"low":1098,"close":850,"change":666,"percent_change":751,"volume":1141,"transactions":9,"vwap":850},"2026-03-16",36.02,175700,{"date":1143,"open":1144,"high":673,"low":1092,"close":1145,"change":649,"percent_change":96,"volume":1146,"transactions":9,"vwap":1145},"2026-03-13",36.0099983,35.86,316300,{"date":1148,"open":580,"high":209,"low":1084,"close":241,"change":225,"percent_change":341,"volume":1149,"transactions":9,"vwap":241},"2026-03-12",532900,{"date":1151,"open":647,"high":1093,"low":689,"close":1093,"change":1152,"percent_change":1153,"volume":1126,"transactions":9,"vwap":1093},"2026-03-11",0.28,0.78,{"date":1155,"open":887,"high":605,"low":1100,"close":1121,"change":1156,"percent_change":860,"volume":1157,"transactions":9,"vwap":1121},"2026-03-10",0.06,143500,{"date":1159,"open":1160,"high":690,"low":878,"close":1110,"change":1161,"percent_change":1156,"volume":1162,"transactions":9,"vwap":1110},"2026-03-09",35.56,0.02,95300,{"date":1164,"open":872,"high":1165,"low":1166,"close":731,"change":667,"percent_change":1167,"volume":1168,"transactions":9,"vwap":731},"2026-03-06",35.76,35.35,0.54,189000,{"date":1170,"open":1171,"high":1171,"low":739,"close":1172,"change":371,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-05",35.72,35.48,-0.73,173900,{"date":1176,"open":859,"high":859,"low":843,"close":865,"change":666,"percent_change":751,"volume":1177,"transactions":9,"vwap":865},"2026-03-04",258300,{"date":1179,"open":607,"high":607,"low":1180,"close":731,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":731},"2026-03-03",35.21,-0.64,-1.76,491300,{"date":1185,"open":240,"high":240,"low":849,"close":242,"change":667,"percent_change":1186,"volume":1187,"transactions":9,"vwap":242},"2026-03-02",0.53,779800,{"date":1189,"open":673,"high":241,"low":605,"close":673,"change":487,"percent_change":1190,"volume":1191,"transactions":9,"vwap":673},"2026-02-27",0.75,200100,{"date":1193,"open":1194,"high":657,"low":1195,"close":690,"change":410,"percent_change":598,"volume":1196,"transactions":9,"vwap":690},"2026-02-26",35.71,35.58,149400,{"date":1198,"open":657,"high":657,"low":878,"close":1092,"change":225,"percent_change":341,"volume":1199,"transactions":9,"vwap":1092},"2026-02-25",241300,{"date":1201,"open":700,"high":1094,"low":1202,"close":1110,"change":598,"percent_change":682,"volume":1203,"transactions":9,"vwap":1110},"2026-02-24",35.45,535700,{"date":1205,"open":1116,"high":1206,"low":838,"close":837,"change":598,"percent_change":434,"volume":1207,"transactions":9,"vwap":837},"2026-02-23",35.7,111300,{"date":1209,"open":740,"high":1210,"low":1115,"close":1210,"change":213,"percent_change":505,"volume":1211,"transactions":9,"vwap":1210},"2026-02-20",35.41,110300,{"date":1213,"open":1115,"high":716,"low":1214,"close":716,"change":213,"percent_change":505,"volume":1215,"transactions":9,"vwap":716},"2026-02-19",35.080002,481300,{"date":1217,"open":825,"high":1109,"low":1218,"close":1122,"change":708,"percent_change":1077,"volume":1219,"transactions":9,"vwap":1122},"2026-02-18",35.040001,142400,{"date":1221,"open":1222,"high":1222,"low":810,"close":1223,"change":443,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-17",34.96,34.87,-0.63,239400,{"date":1227,"open":1223,"high":1115,"low":769,"close":825,"change":733,"percent_change":488,"volume":1228,"transactions":9,"vwap":825},"2026-02-13",134800,{"date":1230,"open":1129,"high":1129,"low":749,"close":1231,"change":273,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-12",34.84,-1.39,529400,{"date":1235,"open":725,"high":1116,"low":1236,"close":1237,"change":45,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-11",35.029999,35.33,1.38,728300,{"date":1241,"open":1242,"high":1242,"low":809,"close":1243,"change":452,"percent_change":453,"volume":1244,"transactions":9,"vwap":1243},"2026-02-10",35.12,34.85,80400,{"date":1246,"open":1247,"high":1223,"low":1247,"close":776,"change":969,"percent_change":1248,"volume":1249,"transactions":9,"vwap":776},"2026-02-09",34.31,1.48,137300,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":969,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-06",34.14,34.37,34.35,1.51,61000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":844,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-05",34,34.02,33.73,33.84,-1.25,241800,{"date":1266,"open":790,"high":790,"low":1267,"close":1268,"change":224,"percent_change":771,"volume":1269,"transactions":9,"vwap":1268},"2026-02-04",34.12,34.27,112100,{"date":1271,"open":1272,"high":789,"low":1272,"close":789,"change":1153,"percent_change":1273,"volume":1274,"transactions":9,"vwap":789},"2026-02-03",33.74,2.33,112400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":244,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-02",33.62,33.7,33.36,33.45,-1.3,83700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-30",34.34,34.42,33.5,33.89,-0.85,-2.45,178100,{"date":1293,"open":1294,"high":833,"low":1295,"close":1296,"change":860,"percent_change":52,"volume":1297,"transactions":9,"vwap":1296},"2026-01-29",35.17,34.38,34.74,464700,{"date":1299,"open":1300,"high":1301,"low":1285,"close":1302,"change":667,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-28",34.53,34.58,34.57,0.55,70000,{"date":1306,"open":1307,"high":1295,"low":1308,"close":1295,"change":505,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1295},"2026-01-27",34.049999,33.98,1.27,53800,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":666,"percent_change":382,"volume":925,"transactions":9,"vwap":1315},"2026-01-26",34.26,33.88,33.95,{"date":1317,"open":1318,"high":1288,"low":1319,"close":1314,"change":784,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1314},"2026-01-23",33.76,33.65,1.1,54200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":765,"percent_change":487,"volume":1328,"transactions":9,"vwap":1327},"2026-01-22",33.54,33.59,33.38,33.51,72700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":784,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-21",33.35,33.47,33.24,33.42,1.12,67800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":916,"percent_change":867,"volume":1343,"transactions":9,"vwap":1342},"2026-01-20",33.11,33.16,32.99,33.049999,75300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":452,"percent_change":453,"volume":1350,"transactions":9,"vwap":1349},"2026-01-16",32.78,32.98,32.75,32.95,73400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":147,"percent_change":883,"volume":1357,"transactions":9,"vwap":1356},"2026-01-15",32.93,33.07,32.87,32.96,309900,{"date":1359,"open":1360,"high":1340,"low":1360,"close":1347,"change":784,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1347},"2026-01-14",32.76,1.13,115100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1156,"percent_change":293,"volume":1369,"transactions":9,"vwap":1368},"2026-01-13",32.68,32.73,32.57,32.61,94000,{"date":1371,"open":1372,"high":1368,"low":1372,"close":1373,"change":751,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-12",32.45,32.55,0.62,366500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":588,"percent_change":709,"volume":1382,"transactions":9,"vwap":1381},"2026-01-09",32.33,32.39,32.28,32.35,83400,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":487,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-08",31.84,32.16,32.13,0.85,81900,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":102,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-07",32,31.83,31.86,-0.93,86900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1386,"change":771,"percent_change":784,"volume":1402,"transactions":9,"vwap":1386},"2026-01-06",32.23,32.27,32.099998,107000,{"date":1404,"open":1405,"high":1406,"low":1393,"close":1407,"change":487,"percent_change":1388,"volume":1408,"transactions":9,"vwap":1407},"2026-01-05",31.91,32.11,32.040001,104100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":192,"percent_change":1415,"volume":869,"transactions":9,"vwap":1414},"2026-01-02",31.67,31.78,31.53,31.77,1.02,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":282,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-31",31.66,31.43,31.45,-0.66,123600,{"date":1424,"open":1412,"high":1412,"low":1425,"close":1418,"change":202,"percent_change":214,"volume":1426,"transactions":9,"vwap":1418},"2025-12-30",31.64,119800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1413,"change":1432,"percent_change":1433,"volume":1256,"transactions":9,"vwap":1413},"2025-12-29",31.61,31.62,31.51,-0.92,-2.84,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1372,"change":381,"percent_change":733,"volume":1439,"transactions":9,"vwap":1372},"2025-12-26",32.41,32.48,32.38,43000,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":764,"percent_change":765,"volume":1445,"transactions":9,"vwap":1444},"2025-12-24",32.4,32.24,32.37,42700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":588,"percent_change":709,"volume":1071,"transactions":9,"vwap":1449},"2025-12-23",32.25,32.34,32.14,{"date":1452,"open":1401,"high":1453,"low":1392,"close":1453,"change":425,"percent_change":89,"volume":1454,"transactions":9,"vwap":1453},"2025-12-22",32.12,88800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1393,"change":771,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1393},"2025-12-19",31.79,31.92,31.76,0.38,71300,{"date":1463,"open":1464,"high":1394,"low":1430,"close":1465,"change":147,"percent_change":883,"volume":1466,"transactions":9,"vwap":1465},"2025-12-18",31.63,31.71,69000,{"date":1468,"open":1469,"high":1470,"low":1430,"close":1470,"change":708,"percent_change":629,"volume":1471,"transactions":9,"vwap":1470},"2025-12-17",31.68,31.73,37900,{"date":1473,"open":1418,"high":1470,"low":1474,"close":1475,"change":152,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-16",31.46,31.49,-1.1,72100,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1385,"change":147,"percent_change":883,"volume":1482,"transactions":9,"vwap":1385},"2025-12-15",32.080002,31.69,50700,{"date":1484,"open":1453,"high":1485,"low":1459,"close":1394,"change":272,"percent_change":283,"volume":1486,"transactions":9,"vwap":1394},"2025-12-12",32.15,96800,{"date":1488,"open":1412,"high":1489,"low":1412,"close":1407,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1407},"2025-12-11",32.09,0.33,1.04,134500,{"date":1494,"open":1464,"high":1393,"low":1495,"close":1465,"change":202,"percent_change":214,"volume":952,"transactions":9,"vwap":1465},"2025-12-10",31.52,{"date":1497,"open":1498,"high":1411,"low":1498,"close":1499,"change":452,"percent_change":453,"volume":1500,"transactions":9,"vwap":1499},"2025-12-09",31.5,31.58,78800,{"date":1502,"open":1499,"high":1465,"low":1413,"close":1503,"change":792,"percent_change":66,"volume":1504,"transactions":9,"vwap":1503},"2025-12-08",31.59,83600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":648,"percent_change":252,"volume":1511,"transactions":9,"vwap":1510},"2025-12-05",31.98,32.049999,31.8,31.82,70500,{"date":1513,"open":1393,"high":1514,"low":1457,"close":1458,"change":771,"percent_change":1460,"volume":1515,"transactions":9,"vwap":1458},"2025-12-04",31.94,83100,{"date":1517,"open":1518,"high":1519,"low":1459,"close":1509,"change":598,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1509},"2025-12-03",31.88,31.89,0.44,54500,{"date":1523,"open":1393,"high":1393,"low":1413,"close":1418,"change":262,"percent_change":152,"volume":1524,"transactions":9,"vwap":1418},"2025-12-02",75900,{"date":1526,"open":1469,"high":1394,"low":1469,"close":1414,"change":453,"percent_change":401,"volume":1527,"transactions":9,"vwap":1414},"2025-12-01",55100,{"date":1529,"open":1459,"high":1510,"low":1530,"close":1509,"change":708,"percent_change":629,"volume":1531,"transactions":9,"vwap":1509},"2025-11-28",31.56,27000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1530,"change":320,"percent_change":1335,"volume":1536,"transactions":9,"vwap":1530},"2025-11-26",31.14,31.6,51000,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":771,"percent_change":682,"volume":1542,"transactions":9,"vwap":1541},"2025-11-25",30.99,31.23,31.21,39400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":425,"percent_change":321,"volume":1549,"transactions":9,"vwap":1548},"2025-11-24",30.92,31.1,30.8,31.09,45500,{"date":1551,"open":1552,"high":1545,"low":1553,"close":1547,"change":381,"percent_change":742,"volume":1554,"transactions":9,"vwap":1547},"2025-11-21",30.74,30.61,85400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1035,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-20",31.08,31.25,30.7,30.72,-1.16,49800,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1557,"change":243,"percent_change":73,"volume":1567,"transactions":9,"vwap":1557},"2025-11-19",31.32,30.97,23800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":410,"percent_change":638,"volume":1574,"transactions":9,"vwap":1573},"2025-11-18",31.26,31.3,31.01,31.24,38000,{"date":1576,"open":1577,"high":1578,"low":1548,"close":1579,"change":1580,"percent_change":1181,"volume":1581,"transactions":9,"vwap":1579},"2025-11-17",31.22,31.41,31.19,-0.2,33000,{"date":1583,"open":1584,"high":1585,"low":1540,"close":1586,"change":452,"percent_change":453,"volume":1587,"transactions":9,"vwap":1586},"2025-11-14",31.37,31.48,31.39,51700,{"date":1589,"open":1590,"high":1469,"low":1591,"close":1592,"change":792,"percent_change":1173,"volume":1593,"transactions":9,"vwap":1592},"2025-11-13",31.55,31.33,31.4,48900,{"date":1595,"open":1530,"high":1469,"low":1585,"close":1464,"change":764,"percent_change":765,"volume":1596,"transactions":9,"vwap":1464},"2025-11-12",64400,{"date":1598,"open":1578,"high":1429,"low":1578,"close":1535,"change":708,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1535},"2025-11-11",0.77,41600,{"date":1602,"open":1603,"high":1592,"low":1604,"close":1605,"change":341,"percent_change":176,"volume":1606,"transactions":9,"vwap":1605},"2025-11-10",31.2,31.16,31.36,66300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":708,"percent_change":1153,"volume":1613,"transactions":9,"vwap":1612},"2025-11-07",30.88,31.07,30.77,31.049999,93300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":224,"percent_change":202,"volume":1619,"transactions":9,"vwap":1618},"2025-11-06",30.71,30.9,30.81,91000,{"date":1621,"open":25,"high":1617,"low":25,"close":1611,"change":771,"percent_change":682,"volume":1622,"transactions":9,"vwap":1611},"2025-11-05",58500,{"date":1624,"open":1625,"high":1625,"low":25,"close":1626,"change":152,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-04",30.85,30.65,-1.13,66400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":470,"percent_change":470,"volume":1634,"transactions":9,"vwap":1633},"2025-11-03",31.02,30.75,31,86100,{"date":1636,"open":1625,"high":1631,"low":1625,"close":1633,"change":470,"percent_change":470,"volume":1637,"transactions":9,"vwap":1633},"2025-10-31",39700,{"date":1639,"open":1631,"high":1546,"low":1617,"close":1633,"change":401,"percent_change":477,"volume":1562,"transactions":9,"vwap":1633},"2025-10-30",{"date":1641,"open":1642,"high":1643,"low":1539,"close":1548,"change":470,"percent_change":470,"volume":1644,"transactions":9,"vwap":1548},"2025-10-29",31.12,31.29,103700,{"date":1646,"open":1548,"high":1577,"low":1610,"close":1548,"change":262,"percent_change":152,"volume":1647,"transactions":9,"vwap":1548},"2025-10-28",61300,{"date":1649,"open":1591,"high":1591,"low":1548,"close":1603,"change":262,"percent_change":152,"volume":1650,"transactions":9,"vwap":1603},"2025-10-27",45700,{"date":1652,"open":1577,"high":1653,"low":1577,"close":1654,"change":470,"percent_change":470,"volume":1655,"transactions":9,"vwap":1654},"2025-10-24",31.38,31.31,79600,{"date":1657,"open":1591,"high":1474,"low":1577,"close":1654,"change":708,"percent_change":1599,"volume":1658,"transactions":9,"vwap":1654},"2025-10-23",194800,{"date":1660,"open":1545,"high":1546,"low":1661,"close":1610,"change":638,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1610},"2025-10-22",30.83,0.52,63600,{"date":1665,"open":1666,"high":1666,"low":1625,"close":1667,"change":874,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-21",31.15,30.91,-1.5,73300,{"date":1671,"open":1672,"high":1653,"low":1672,"close":1653,"change":1490,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1653},"2025-10-20",31.17,1.06,42300,{"date":1676,"open":1540,"high":1540,"low":1677,"close":1612,"change":272,"percent_change":127,"volume":1269,"transactions":9,"vwap":1612},"2025-10-17",30.96,{"date":1679,"open":1653,"high":1680,"low":1534,"close":1540,"change":462,"percent_change":361,"volume":1681,"transactions":9,"vwap":1540},"2025-10-16",31.44,146000,{"date":1683,"open":1684,"high":1605,"low":1546,"close":1684,"change":382,"percent_change":709,"volume":1685,"transactions":9,"vwap":1684},"2025-10-15",31.27,103100,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":452,"percent_change":453,"volume":1691,"transactions":9,"vwap":1690},"2025-10-14",30.78,31.18,31.059999,41000,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1610,"change":1520,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1610},"2025-10-13",30.86,31.13,1.44,64300,{"date":1699,"open":1700,"high":1690,"low":1701,"close":1701,"change":805,"percent_change":142,"volume":1628,"transactions":9,"vwap":1701},"2025-10-10",31.040001,30.63,{"date":1703,"open":1654,"high":1592,"low":1704,"close":1705,"change":443,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-09",30.95,31.030001,-0.7,94400,{"date":1709,"open":1710,"high":1710,"low":1666,"close":1558,"change":225,"percent_change":320,"volume":778,"transactions":9,"vwap":1558},"2025-10-08",31.28,{"date":1712,"open":1558,"high":1558,"low":1700,"close":1534,"change":147,"percent_change":883,"volume":1713,"transactions":9,"vwap":1534},"2025-10-07",42900,{"date":1715,"open":1666,"high":1689,"low":1642,"close":1604,"change":666,"percent_change":391,"volume":1716,"transactions":9,"vwap":1604},"2025-10-06",40700,{"date":1718,"open":1719,"high":1689,"low":1719,"close":1548,"change":293,"percent_change":37,"volume":1720,"transactions":9,"vwap":1548},"2025-10-03",30.89,52500,{"date":1722,"open":1723,"high":1704,"low":1632,"close":1667,"change":674,"percent_change":243,"volume":1724,"transactions":9,"vwap":1667},"2025-10-02",30.94,136000,{"date":1726,"open":1667,"high":1539,"low":1609,"close":1677,"change":381,"percent_change":742,"volume":1727,"transactions":9,"vwap":1677},"2025-10-01",30000,{"date":1729,"open":1730,"high":1609,"low":1731,"close":1609,"change":470,"percent_change":470,"volume":1732,"transactions":9,"vwap":1609},"2025-09-30",30.76,30.73,52000,{"date":1734,"open":1730,"high":1735,"low":1730,"close":1609,"change":453,"percent_change":648,"volume":1736,"transactions":9,"vwap":1609},"2025-09-29",30.98,166700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1667,"change":638,"percent_change":1662,"volume":1741,"transactions":9,"vwap":1667},"2025-09-26",30.79,30.93,37500,{"date":1743,"open":1560,"high":1688,"low":1701,"close":1632,"change":764,"percent_change":916,"volume":1744,"transactions":9,"vwap":1632},"2025-09-25",158300,{"date":1746,"open":1547,"high":1618,"low":1747,"close":1560,"change":674,"percent_change":243,"volume":1748,"transactions":9,"vwap":1560},"2025-09-24",30.69,45000,{"date":1750,"open":1559,"high":1617,"low":1559,"close":1611,"change":381,"percent_change":742,"volume":1751,"transactions":9,"vwap":1611},"2025-09-23",35100,{"date":1753,"open":1754,"high":1559,"low":1755,"close":1747,"change":213,"percent_change":52,"volume":1756,"transactions":9,"vwap":1747},"2025-09-22",30.53,30.46,55600,{"date":1758,"open":1754,"high":25,"low":1759,"close":1760,"change":883,"percent_change":1580,"volume":1761,"transactions":9,"vwap":1760},"2025-09-19",30.48,30.54,59700,{"date":1763,"open":1553,"high":1553,"low":1764,"close":1765,"change":648,"percent_change":233,"volume":1766,"transactions":9,"vwap":1765},"2025-09-18",30.43,30.6,86200,{"date":1768,"open":1618,"high":1667,"low":25,"close":1559,"change":243,"percent_change":542,"volume":1769,"transactions":9,"vwap":1559},"2025-09-17",76800,{"date":1771,"open":1723,"high":1723,"low":1547,"close":1694,"change":410,"percent_change":638,"volume":1772,"transactions":9,"vwap":1694},"2025-09-16",56700,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1618,"change":213,"percent_change":52,"volume":1439,"transactions":9,"vwap":1618},"2025-09-15",30.84,30.68,{"date":1778,"open":1731,"high":1731,"low":1553,"close":1779,"change":452,"percent_change":453,"volume":1780,"transactions":9,"vwap":1779},"2025-09-12",30.66,43600,{"date":1782,"open":1764,"high":1747,"low":1764,"close":1783,"change":638,"percent_change":1662,"volume":1784,"transactions":9,"vwap":1783},"2025-09-11",30.67,69900,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":667,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-10",30.31,30.51,0.63,61400,{"date":1792,"open":1755,"high":1759,"low":1787,"close":1793,"change":764,"percent_change":916,"volume":1794,"transactions":9,"vwap":1793},"2025-09-09",30.32,59200,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":381,"percent_change":742,"volume":1800,"transactions":9,"vwap":1799},"2025-09-08",30.4,30.19,30.29,136300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1803,"change":452,"percent_change":453,"volume":1244,"transactions":9,"vwap":1803},"2025-09-05",30.21,30.36,30.13,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":470,"percent_change":470,"volume":1811,"transactions":9,"vwap":1810},"2025-09-04",30.23,30.08,30.22,48300,{"date":1813,"open":1803,"high":1787,"low":1814,"close":1810,"change":262,"percent_change":1035,"volume":1815,"transactions":9,"vwap":1810},"2025-09-03",30.15,31100,{"date":1817,"open":1787,"high":1818,"low":1814,"close":1818,"change":883,"percent_change":1580,"volume":1819,"transactions":9,"vwap":1818},"2025-09-02",30.33,31700,{"date":1821,"open":1818,"high":1822,"low":1823,"close":1822,"change":916,"percent_change":1490,"volume":1824,"transactions":9,"vwap":1822},"2025-08-29",30.39,30.28,47600,{"date":1826,"open":1798,"high":1827,"low":1798,"close":1799,"change":764,"percent_change":916,"volume":1828,"transactions":9,"vwap":1799},"2025-08-28",30.35,39100,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":764,"percent_change":916,"volume":1834,"transactions":9,"vwap":1833},"2025-08-27",30.27,30.12,30.26,51200,{"date":1836,"open":1832,"high":1808,"low":1832,"close":1808,"change":147,"percent_change":998,"volume":1837,"transactions":9,"vwap":1808},"2025-08-26",130500,{"date":1839,"open":1827,"high":1827,"low":1803,"close":1840,"change":998,"percent_change":792,"volume":1841,"transactions":9,"vwap":1840},"2025-08-25",30.25,49400,{"date":1843,"open":1844,"high":1793,"low":1844,"close":1793,"change":214,"percent_change":1845,"volume":1445,"transactions":9,"vwap":1793},"2025-08-22",29.99,1.37,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":410,"percent_change":860,"volume":1852,"transactions":9,"vwap":1851},"2025-08-21",29.87,29.96,29.82,29.91,617500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":598,"percent_change":861,"volume":1859,"transactions":9,"vwap":1858},"2025-08-20",29.83,29.88,29.76,29.86,406700,{"date":1861,"open":1862,"high":1857,"low":1862,"close":1863,"change":224,"percent_change":202,"volume":1864,"transactions":9,"vwap":1863},"2025-08-19",29.64,29.72,77300,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":648,"percent_change":362,"volume":1869,"transactions":9,"vwap":1868},"2025-08-18",29.78,29.68,29600,{"date":1871,"open":1856,"high":1856,"low":1872,"close":1867,"change":452,"percent_change":453,"volume":1873,"transactions":9,"vwap":1867},"2025-08-15",29.75,66900,{"date":1875,"open":1858,"high":1858,"low":1876,"close":1877,"change":262,"percent_change":21,"volume":1878,"transactions":9,"vwap":1877},"2025-08-14",29.65,29.79,62500,{"date":1880,"open":1881,"high":1882,"low":1872,"close":1882,"change":202,"percent_change":1520,"volume":1549,"transactions":9,"vwap":1882},"2025-08-13",29.81,29.9,{"date":1884,"open":1885,"high":1867,"low":1885,"close":1886,"change":751,"percent_change":709,"volume":1887,"transactions":9,"vwap":1886},"2025-08-12",29.66,29.77,30500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1890,"change":262,"percent_change":21,"volume":1893,"transactions":9,"vwap":1890},"2025-08-11",29.57,29.69,29.53,60200,{"date":1895,"open":1886,"high":1877,"low":1862,"close":1868,"change":410,"percent_change":860,"volume":1896,"transactions":9,"vwap":1868},"2025-08-08",37200,{"date":1898,"open":1876,"high":1876,"low":182,"close":1899,"change":213,"percent_change":969,"volume":1900,"transactions":9,"vwap":1899},"2025-08-07",29.63,35200,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":452,"percent_change":453,"volume":1906,"transactions":9,"vwap":1905},"2025-08-06",29.62,29.44,29.48,25000,{"date":1908,"open":1904,"high":1909,"low":1910,"close":1909,"change":771,"percent_change":214,"volume":1911,"transactions":9,"vwap":1909},"2025-08-05",29.49,29.38,49600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":213,"percent_change":969,"volume":1918,"transactions":9,"vwap":1917},"2025-08-04",29.33,29.42,29.32,29.37,42500,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":462,"percent_change":675,"volume":1924,"transactions":9,"vwap":1923},"2025-08-01",29.34,29.09,29.22,46500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":873,"percent_change":127,"volume":1713,"transactions":9,"vwap":1930},"2025-07-31",29.24,29.36,29.23,29.26,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":117,"percent_change":984,"volume":1936,"transactions":9,"vwap":1935},"2025-07-30",29.74,29.35,29.43,55800,{"date":1938,"open":1939,"high":1881,"low":1939,"close":1872,"change":381,"percent_change":487,"volume":1720,"transactions":9,"vwap":1872},"2025-07-29",29.55,{"date":1941,"open":1855,"high":1855,"low":1942,"close":1943,"change":243,"percent_change":1944,"volume":1637,"transactions":9,"vwap":1943},"2025-07-28",29.6,29.67,-0.54,{"date":1946,"open":1882,"high":1882,"low":1947,"close":1855,"change":147,"percent_change":998,"volume":1948,"transactions":9,"vwap":1855},"2025-07-25",29.7,118200,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":262,"percent_change":21,"volume":1954,"transactions":9,"vwap":1953},"2025-07-24",29.93,29.8,29.85,76400,{"date":1956,"open":1957,"high":1957,"low":1856,"close":1849,"change":916,"percent_change":1490,"volume":1958,"transactions":9,"vwap":1849},"2025-07-23",30,74700,{"date":1960,"open":1942,"high":1858,"low":1942,"close":1858,"change":1152,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1858},"2025-07-22",0.95,53400,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":224,"percent_change":598,"volume":1968,"transactions":9,"vwap":1967},"2025-07-21",29.56,29.73,29.58,63100,{"date":1970,"open":1899,"high":1943,"low":1909,"close":1971,"change":381,"percent_change":487,"volume":1972,"transactions":9,"vwap":1971},"2025-07-18",29.54,46400,{"date":1974,"open":1914,"high":1975,"low":1976,"close":1977,"change":381,"percent_change":487,"volume":1978,"transactions":9,"vwap":1977},"2025-07-17",29.47,29.3,29.46,57400,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1910,"change":771,"percent_change":214,"volume":1983,"transactions":9,"vwap":1910},"2025-07-16",29.4,29.19,63900,{"date":1985,"open":1986,"high":1986,"low":1930,"close":1930,"change":477,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1930},"2025-07-15",29.39,-0.98,87600,{"date":1990,"open":1991,"high":1991,"low":1975,"close":1939,"change":401,"percent_change":102,"volume":1466,"transactions":9,"vwap":1939},"2025-07-14",30.040001,{"date":1993,"open":1994,"high":1943,"low":1905,"close":1862,"change":410,"percent_change":860,"volume":1995,"transactions":9,"vwap":1862},"2025-07-11",29.59,118400,{"date":1997,"open":1899,"high":1899,"low":1981,"close":1994,"change":391,"percent_change":1153,"volume":1998,"transactions":9,"vwap":1994},"2025-07-10",130700,{"date":2000,"open":2001,"high":1935,"low":2001,"close":1928,"change":764,"percent_change":916,"volume":2002,"transactions":9,"vwap":1928},"2025-07-09",29.28,137200,{"date":2004,"open":1914,"high":1935,"low":1923,"close":1914,"change":1161,"percent_change":666,"volume":2005,"transactions":9,"vwap":1914},"2025-07-08",137800,{"date":2007,"open":1981,"high":1981,"low":2008,"close":2009,"change":1580,"percent_change":372,"volume":2010,"transactions":9,"vwap":2009},"2025-07-07",29.2,29.31,136500,{"date":2012,"open":2013,"high":2013,"low":1909,"close":2014,"change":998,"percent_change":159,"volume":1815,"transactions":9,"vwap":2014},"2025-07-03",29.61,29.51,{"date":2016,"open":2001,"high":1967,"low":1930,"close":1967,"change":341,"percent_change":1673,"volume":2017,"transactions":9,"vwap":1967},"2025-07-02",400000,{"date":2019,"open":1930,"high":2020,"low":2021,"close":2022,"change":293,"percent_change":1374,"volume":1089,"transactions":9,"vwap":2022},"2025-07-01",29.29,29.07,29.27,{"date":2024,"open":1930,"high":1930,"low":2025,"close":1922,"change":666,"percent_change":708,"volume":2026,"transactions":9,"vwap":1922},"2025-06-30",28.95,95800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":998,"percent_change":159,"volume":2033,"transactions":9,"vwap":2032},"2025-06-27",29.01,29.13,28.99,29.02,88400,{"date":2035,"open":1868,"high":1868,"low":2036,"close":1922,"change":425,"percent_change":692,"volume":2037,"transactions":9,"vwap":1922},"2025-06-26",28.91,44100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-06-25",28.82,28.9,28.8,-0.41,-1.4,41500,{"date":2047,"open":1982,"high":2009,"low":2048,"close":2049,"change":1580,"percent_change":372,"volume":2050,"transactions":9,"vwap":2049},"2025-06-24",29.15,29.21,30600,{"date":2052,"open":1965,"high":1967,"low":1914,"close":2053,"change":122,"percent_change":2043,"volume":2054,"transactions":9,"vwap":2053},"2025-06-23",29.41,119900,{"date":2056,"open":1943,"high":1943,"low":1975,"close":1892,"change":883,"percent_change":1580,"volume":2057,"transactions":9,"vwap":1892},"2025-06-20",26900,{"date":2059,"open":1881,"high":1881,"low":182,"close":1994,"change":1024,"percent_change":764,"volume":2060,"transactions":9,"vwap":1994},"2025-06-18",28700,{"date":2062,"open":2063,"high":1876,"low":2063,"close":1967,"change":1161,"percent_change":666,"volume":1751,"transactions":9,"vwap":1967},"2025-06-17",29.5,{"date":2065,"open":1975,"high":1891,"low":1975,"close":1965,"change":224,"percent_change":598,"volume":1691,"transactions":9,"vwap":1965},"2025-06-16",{"date":2067,"open":1975,"high":182,"low":1915,"close":182,"change":293,"percent_change":392,"volume":2068,"transactions":9,"vwap":182},"2025-06-13",21200,{"date":2070,"open":1914,"high":1934,"low":1930,"close":1921,"change":202,"percent_change":59,"volume":2071,"transactions":9,"vwap":1921},"2025-06-12",26700,{"date":2073,"open":2074,"high":1927,"low":2074,"close":2049,"change":771,"percent_change":214,"volume":2075,"transactions":9,"vwap":2049},"2025-06-11",29.1,26300,{"date":2077,"open":1982,"high":1982,"low":2078,"close":1922,"change":1161,"percent_change":666,"volume":2079,"transactions":9,"vwap":1922},"2025-06-10",29.040001,48400,{"date":2081,"open":2082,"high":2048,"low":2083,"close":2021,"change":224,"percent_change":598,"volume":1647,"transactions":9,"vwap":2021},"2025-06-09",29.030001,28.96,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2082,"change":224,"percent_change":598,"volume":2088,"transactions":9,"vwap":2082},"2025-06-06",29.11,28.97,42000,{"date":2090,"open":2074,"high":2074,"low":2091,"close":2031,"change":225,"percent_change":1460,"volume":2092,"transactions":9,"vwap":2031},"2025-06-05",28.92,99900,{"date":2094,"open":2095,"high":2078,"low":2096,"close":2096,"change":470,"percent_change":470,"volume":2097,"transactions":9,"vwap":2096},"2025-06-04",28.93,28.88,40300,{"date":2099,"open":2091,"high":2025,"low":2100,"close":2096,"change":470,"percent_change":470,"volume":2101,"transactions":9,"vwap":2096},"2025-06-03",28.78,42400,{"date":2103,"open":2104,"high":2036,"low":2104,"close":2096,"change":341,"percent_change":683,"volume":2105,"transactions":9,"vwap":2096},"2025-06-02",28.7,28100,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":1161,"percent_change":666,"volume":2111,"transactions":9,"vwap":2110},"2025-05-30",28.59,28.4,28.57,167900,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":764,"percent_change":225,"volume":2117,"transactions":9,"vwap":2116},"2025-05-29",28.69,28.48,28.55,68200,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":792,"percent_change":310,"volume":1978,"transactions":9,"vwap":2121},"2025-05-28",28.77,28.52,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":666,"percent_change":708,"volume":2127,"transactions":9,"vwap":2125},"2025-05-27",28.68,28.75,28.62,55500,{"date":2129,"open":2130,"high":2114,"low":2131,"close":2124,"change":1152,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2124},"2025-05-23",28.49,28.43,0.99,76700,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2109,"change":1580,"percent_change":1706,"volume":1815,"transactions":9,"vwap":2109},"2025-05-22",28.58,28.34,{"date":2139,"open":2140,"high":2125,"low":2141,"close":2142,"change":608,"percent_change":542,"volume":2143,"transactions":9,"vwap":2142},"2025-05-21",28.63,28.54,28.6,77700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2125,"change":916,"percent_change":320,"volume":1527,"transactions":9,"vwap":2125},"2025-05-20",28.73,28.76,28.64,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":771,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-19",28.45,28.66,28.44,28.65,0.42,110000,{"date":2158,"open":2115,"high":2142,"low":2159,"close":2160,"change":470,"percent_change":470,"volume":2161,"transactions":9,"vwap":2160},"2025-05-16",28.39,28.53,35700,{"date":2163,"open":2164,"high":2136,"low":2164,"close":2160,"change":666,"percent_change":733,"volume":2165,"transactions":9,"vwap":2160},"2025-05-15",28.33,120200,{"date":2167,"open":2168,"high":2130,"low":2109,"close":2169,"change":361,"percent_change":330,"volume":839,"transactions":9,"vwap":2169},"2025-05-14",28.47,28.46,{"date":2171,"open":2130,"high":2124,"low":2172,"close":2108,"change":425,"percent_change":1415,"volume":2173,"transactions":9,"vwap":2108},"2025-05-13",28.38,161600,{"date":2175,"open":2116,"high":2116,"low":2176,"close":2177,"change":1156,"percent_change":382,"volume":2178,"transactions":9,"vwap":2177},"2025-05-12",28.26,28.3,50000,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":667,"percent_change":709,"volume":2079,"transactions":9,"vwap":2183},"2025-05-09",28.1,28.29,28.24,{"date":2185,"open":2181,"high":2186,"low":2187,"close":2187,"change":401,"percent_change":117,"volume":2188,"transactions":9,"vwap":2187},"2025-05-08",28.21,28.049999,69600,{"date":2190,"open":2186,"high":2186,"low":2191,"close":2192,"change":514,"percent_change":649,"volume":2193,"transactions":9,"vwap":2192},"2025-05-07",28.040001,28.14,49300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":588,"percent_change":2200,"volume":1727,"transactions":9,"vwap":2199},"2025-05-06",28.15,28.23,28.08,28.22,0.79,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":462,"percent_change":675,"volume":1587,"transactions":9,"vwap":2205},"2025-05-05",28.16,27.97,28,{"date":2207,"open":2187,"high":2208,"low":2209,"close":2191,"change":733,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2191},"2025-05-02",28.09,27.96,0.9,30300,{"date":2213,"open":2214,"high":2209,"low":2215,"close":2216,"change":462,"percent_change":675,"volume":2217,"transactions":9,"vwap":2216},"2025-05-01",27.8,27.76,27.79,56300,{"date":2219,"open":2220,"high":2220,"low":179,"close":2221,"change":233,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-04-30",28.07,27.83,-1.17,44600,{"date":2225,"open":2177,"high":2177,"low":2208,"close":2203,"change":401,"percent_change":117,"volume":2226,"transactions":9,"vwap":2203},"2025-04-29",269300,{"date":2228,"open":2229,"high":2230,"low":2181,"close":2230,"change":916,"percent_change":203,"volume":2231,"transactions":9,"vwap":2230},"2025-04-28",28.2,28.25,87000,{"date":183,"open":2233,"high":2233,"low":2234,"close":2196,"change":462,"percent_change":675,"volume":2223,"transactions":9,"vwap":2196},28.19,27.98]