[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RODM":3,"homepage-market-summary":30,"stock-historical-RODM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RODM","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},"Hartford Multifactor Developed Markets (ex-US) ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1512,1.288534,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.55,40.51,40.709,40.4,40.89,-0.34,-0.83,92282.76637,42.750485,34.6,91781.75531949206,73,2920,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},31.62,86172,31452702.340512,27.68,"2025-04-25",[183,186,196,207,218,228,239,246,257,266,275,285,295,305,316,327,337,346,357,366,376,385,394,403,413,423,432,442,450,459,468,478,485,494,505,513,519,526,535,545,552,560,570,579,585,592,602,612,620,629,639,648,658,667,676,686,697,707,716,724,732,741,747,751,757,765,772,777,783,791,798,804,811,818,824,828,833,838,844,850,854,862,870,876,881,885,892,897,901,907,913,919,924,929,934,937,943,949,953,958,963,966,970,973,978,984,989,994,997,1003,1007,1013,1019,1025,1030,1034,1039,1045,1050,1053,1058,1062,1068,1074,1076,1082,1085,1090,1097,1102,1108,1116,1124,1131,1138,1146,1154,1158,1165,1174,1181,1189,1194,1203,1210,1216,1221,1226,1232,1238,1245,1251,1256,1259,1262,1265,1268,1273,1277,1281,1285,1291,1297,1300,1305,1310,1317,1325,1331,1335,1342,1345,1351,1356,1364,1370,1377,1381,1388,1395,1402,1409,1416,1421,1426,1434,1439,1445,1452,1459,1466,1471,1479,1485,1493,1498,1503,1509,1515,1519,1523,1528,1534,1539,1543,1549,1555,1563,1571,1578,1585,1589,1595,1602,1610,1616,1622,1630,1636,1645,1651,1656,1662,1670,1677,1683,1688,1694,1700,1707,1714,1721,1726,1730,1735,1740,1744,1749,1754,1759,1764,1769,1774,1778,1783,1787,1793,1799,1805,1810,1815,1821,1826,1832,1838,1845,1851,1857,1865,1871,1877,1884,1887,1892,1897,1902,1906,1910,1914,1917,1923,1927,1931,1934,1937,1943,1950,1956,1960,1964,1968,1971,1975,1980,1984,1988,1993,1998,2004,2010,2017,2022,2028,2035,2041,2048,2055,2062,2068,2074,2079,2083,2091,2098,2104,2109,2116,2121,2127,2135,2142,2149,2155,2160,2166,2169,2172,2179,2186,2189,2193,2199,2203,2211,2219,2225,2231,2236,2240,2244,2249,2253,2258,2261,2264,2269,2273,2279,2286,2290,2294,2299,2302,2309,2314,2321,2326,2331,2337,2345,2352,2359,2365,2372,2378,2384,2389,2395,2401,2404,2410,2414,2421,2429,2435],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},576,40.5842,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",40.85,40.99,40.7801,0.08,0.2,79775.73887,604,40.8901,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",40.64,40.88,40.44,40.81,0.01,0.02,56694.129989,409,40.7067,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",40.66,40.87,40.5505,40.8,0.27,0.67,80286.5834,617,40.6846,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":38,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",40.67,40.72,40.2804,40.53,-0.54,51897.128228,490,40.4277,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",41.13,41.16,40.73,40.75,-0.28,-0.68,56574.573035,412,40.9654,{"date":240,"open":231,"high":241,"low":188,"close":242,"change":116,"percent_change":95,"volume":243,"transactions":244,"vwap":245},"2026-09-29",41.1999,41.03,106797.738631,1087,41.0374,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",41.24,41.52,41.2,41.35,-0.17,-0.41,80080.998346,961,41.3458,{"date":258,"open":259,"high":260,"low":248,"close":249,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",41.39,41.5799,0.26,0.63,72988.302108,688,41.4392,{"date":267,"open":268,"high":269,"low":188,"close":270,"change":271,"percent_change":252,"volume":272,"transactions":273,"vwap":274},"2026-09-24",41.27,41.37,41.26,-0.0699,62266.82114,526,41.2086,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",41.55,41.1601,41.3299,-0.4501,-1.08,130723.73313,1529,41.4977,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",41.93,41.66,41.78,-0.19,-0.45,86948.85221,857,41.8493,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",41.91,41.97,41.7958,0.3292,0.79,77135.40683,863,41.909,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",41.62,41.69,41.4882,41.6408,-0.4592,-1.09,37773.62788,319,41.6132,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",42.17,42.2741,42.08,42.1,0.34,0.81,63423.53307,622,42.1534,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":38,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",42.09,42.1789,41.57,41.76,-0.52,128672.58502,645,42.0025,{"date":338,"open":339,"high":340,"low":341,"close":339,"change":252,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",41.98,42.0586,41.86,-0.4,110058.01481,568,41.9667,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",41.95,42.2899,41.925,42.15,0.13,0.31,74610.121762,668,42.1315,{"date":358,"open":359,"high":360,"low":361,"close":359,"change":362,"percent_change":301,"volume":363,"transactions":364,"vwap":365},"2026-09-11",42.02,42.12,41.8403,0.33,48717.91078,297,41.9753,{"date":367,"open":368,"high":369,"low":370,"close":308,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",41.84,41.9,41.6079,-0.14,-0.33,108440.525956,761,41.7455,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",42.21,41.83,-0.36,-0.85,87016.939022,651,41.989,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":342,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",42.46,42.4899,42.19,-0.94,71205.955,746,42.3465,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":371,"volume":400,"transactions":401,"vwap":402},"2026-09-04",42.38,42.71,42.59,-0.06,68680.47247,495,42.5805,{"date":404,"open":405,"high":25,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",42.42,42.39,42.65,0.51,1.21,49749.45042,714,42.5459,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",41.87,42.16,42.14,0.275,0.66,79737.541406,665,42.0728,{"date":424,"open":425,"high":416,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":287},"2026-09-01",41.92,41.7993,41.865,-0.185,-0.44,65994.72081,609,{"date":433,"open":434,"high":435,"low":341,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",42.04,42.2299,42.05,0.12,0.29,52599.40597,398,41.9865,{"date":443,"open":444,"high":444,"low":445,"close":287,"change":446,"percent_change":380,"volume":447,"transactions":448,"vwap":449},"2026-08-28",42.25,41.8442,-0.1505,49059.282923,528,42.0012,{"date":451,"open":417,"high":452,"low":453,"close":454,"change":455,"percent_change":150,"volume":456,"transactions":457,"vwap":458},"2026-08-27",42.23,41.9574,42.0805,-0.1495,104279.7248,638,42.1128,{"date":460,"open":461,"high":462,"low":452,"close":452,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",42.33,42.4284,-0.18,-0.42,74953.44025,1134,42.3472,{"date":469,"open":444,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",42.505,42.24,42.41,0.25,0.59,63900.89256,582,42.4092,{"date":479,"open":480,"high":481,"low":480,"close":416,"change":399,"percent_change":371,"volume":482,"transactions":483,"vwap":484},"2026-08-24",42.11,42.2799,53951.885906,399,42.1972,{"date":486,"open":471,"high":461,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",42.13,42.22,0.2894,0.69,78207.58403,785,42.2427,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",42.03,42.1664,41.54,41.9306,-0.1994,-0.47,118420.25623,726,41.9841,{"date":506,"open":378,"high":507,"low":496,"close":487,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",42.34,0.19,0.45,180360.28458,564,42.1182,{"date":514,"open":417,"high":444,"low":515,"close":515,"change":38,"percent_change":333,"volume":516,"transactions":517,"vwap":518},"2026-08-18",41.94,38662.36348,291,42.0763,{"date":520,"open":452,"high":521,"low":416,"close":416,"change":522,"percent_change":464,"volume":523,"transactions":524,"vwap":525},"2026-08-17",42.469,-0.176,61904.601291,436,42.2829,{"date":527,"open":378,"high":528,"low":378,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",42.449,42.336,0.136,0.32,38633.4222,337,42.3519,{"date":536,"open":488,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",42.3099,42.01,42.2,0.06,0.14,39744.9302,312,42.2062,{"date":546,"open":360,"high":547,"low":548,"close":417,"change":352,"percent_change":353,"volume":549,"transactions":550,"vwap":551},"2026-08-12",42.2748,42.0201,52540.969612,463,42.1161,{"date":553,"open":321,"high":554,"low":348,"close":538,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",42.26,-0.055,-0.13,88064.722069,520,42.0488,{"date":561,"open":562,"high":351,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",42.07,42.035,42.065,-0.195,-0.46,74146.708519,618,42.0898,{"date":571,"open":572,"high":573,"low":574,"close":554,"change":575,"percent_change":214,"volume":576,"transactions":577,"vwap":578},"2026-08-07",42.31,42.4,41.885,0.28,69141.326,589,42.2534,{"date":580,"open":339,"high":416,"low":581,"close":339,"change":575,"percent_change":214,"volume":582,"transactions":583,"vwap":584},"2026-08-06",41.9001,40791.024,349,42.0166,{"date":586,"open":348,"high":339,"low":587,"close":587,"change":121,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",41.7,-0.29,52732.507878,442,41.8623,{"date":593,"open":332,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",41.89,41.59,41.82,0.21,0.5,65948.945538,478,41.7284,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":145,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",41.58,41.68,41.468458,41.61,-0.05,41949.75485,440,41.5849,{"date":613,"open":614,"high":308,"low":268,"close":615,"change":38,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",41.6,41.63,-0.53,62439.044504,500,41.5187,{"date":621,"open":622,"high":594,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",41.53,41.85,0.62,1.5,55649.251469,584,41.7379,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",41.43,41.74,41.23,-0.2026,-0.49,60656.15759,822,41.4222,{"date":640,"open":641,"high":622,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",41.12,41.4326,0.1726,0.42,72263.634196,534,41.4126,{"date":649,"open":650,"high":651,"low":652,"close":270,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",41.3,41.325,41.07,0.175,0.43,54300.094827,544,41.2002,{"date":659,"open":660,"high":268,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",41,41.085,0.2935,0.72,65555.76233,502,41.1462,{"date":668,"open":21,"high":669,"low":209,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",40.91,40.7915,-0.4285,-1.04,54725.87449,506,40.7879,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":192,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",41.31,41.4199,41.14,41.22,0.49,87357.7753,777,41.2273,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",40.97,41.1699,40.61,41.02,0.23,0.56,63035.85109,443,41.051,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":101,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",41.08,41.09,40.77,40.79,-0.73,85855.19319,740,40.8821,{"date":708,"open":242,"high":709,"low":710,"close":700,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",41.7324,40.6,0.09,0.22,152864.364182,1193,41.0975,{"date":717,"open":652,"high":718,"low":719,"close":660,"change":162,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",41.219,40.9,-0.61,74471.95682,720,41.0273,{"date":725,"open":231,"high":678,"low":726,"close":727,"change":322,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",40.945,41.25,0.83,93760.219623,599,41.1335,{"date":733,"open":734,"high":735,"low":669,"close":669,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",41.04,41.1906,0.3,0.74,99698.39957,690,41.0357,{"date":742,"open":212,"high":743,"low":710,"close":690,"change":22,"percent_change":23,"volume":744,"transactions":745,"vwap":746},"2026-07-13",40.95,67140.557752,488,40.7891,{"date":748,"open":199,"high":749,"low":233,"close":743,"change":575,"percent_change":490,"volume":750,"transactions":9,"vwap":743},"2026-07-10",40.959,52400,{"date":752,"open":232,"high":753,"low":754,"close":220,"change":203,"percent_change":755,"volume":756,"transactions":9,"vwap":220},"2026-07-09",40.84,40.48,0.05,103300,{"date":758,"open":17,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",40.76,40.355,40.65,-0.15,-0.37,91000,{"date":766,"open":767,"high":768,"low":769,"close":212,"change":770,"percent_change":38,"volume":771,"transactions":9,"vwap":212},"2026-07-07",40.98,41.060001,40.74,-0.09,61500,{"date":773,"open":232,"high":774,"low":775,"close":21,"change":575,"percent_change":490,"volume":776,"transactions":9,"vwap":21},"2026-07-06",40.92,40.604,37100,{"date":778,"open":779,"high":769,"low":780,"close":690,"change":408,"percent_change":781,"volume":782,"transactions":9,"vwap":690},"2026-07-02",40.56,40.37,1.27,60700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":95,"volume":790,"transactions":9,"vwap":788},"2026-07-01",40.11,40.3,40.049999,40.099998,-0.31,61200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":145,"percent_change":608,"volume":797,"transactions":9,"vwap":796},"2026-06-30",40.29,40.42,40.16,40.41,83100,{"date":799,"open":800,"high":233,"low":801,"close":800,"change":802,"percent_change":213,"volume":803,"transactions":9,"vwap":800},"2026-06-29",40.43,40.091,0.11,432400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":203,"percent_change":755,"volume":810,"transactions":9,"vwap":809},"2026-06-26",40.28,40.518,40.2,40.32,303100,{"date":812,"open":796,"high":813,"low":814,"close":786,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":786},"2026-06-25",40.47,40.25,-0.355,-0.87,198400,{"date":819,"open":769,"high":820,"low":808,"close":821,"change":822,"percent_change":463,"volume":823,"transactions":9,"vwap":821},"2026-06-24",40.755,40.655,-0.075,61900,{"date":825,"open":761,"high":21,"low":794,"close":232,"change":588,"percent_change":826,"volume":827,"transactions":9,"vwap":232},"2026-06-23",-0.71,104300,{"date":829,"open":830,"high":831,"low":743,"close":691,"change":145,"percent_change":608,"volume":832,"transactions":9,"vwap":691},"2026-06-22",41.049999,41.18,66700,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":399,"percent_change":762,"volume":823,"transactions":9,"vwap":837},"2026-06-18",41.29,40.892,41.040001,{"date":839,"open":631,"high":615,"low":210,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",41.099998,-0.23,-0.56,93500,{"date":845,"open":846,"high":847,"low":248,"close":848,"change":755,"percent_change":437,"volume":849,"transactions":9,"vwap":848},"2026-06-16",41.45,41.49,41.33,115300,{"date":851,"open":607,"high":607,"low":852,"close":852,"change":38,"percent_change":616,"volume":853,"transactions":9,"vwap":852},"2026-06-15",41.28,50900,{"date":855,"open":847,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",41.689,41.32,41.5,0.04,0.1,37800,{"date":863,"open":189,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",41.597,40.78,41.46,0.78,1.92,110200,{"date":871,"open":872,"high":691,"low":873,"close":874,"change":463,"percent_change":429,"volume":875,"transactions":9,"vwap":874},"2026-06-10",40.83,40.59,40.68,86300,{"date":877,"open":641,"high":641,"low":200,"close":878,"change":540,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-09",40.86,0.15,101900,{"date":882,"open":767,"high":680,"low":874,"close":212,"change":261,"percent_change":883,"volume":884,"transactions":9,"vwap":212},"2026-06-08",0.64,102700,{"date":886,"open":887,"high":831,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",41.0099983,40.54,-0.7,-1.7,124100,{"date":893,"open":650,"high":894,"low":895,"close":248,"change":192,"percent_change":682,"volume":896,"transactions":9,"vwap":248},"2026-06-04",41.41,41.11,103500,{"date":898,"open":899,"high":681,"low":669,"close":837,"change":770,"percent_change":38,"volume":900,"transactions":9,"vwap":837},"2026-06-03",41.080002,49400,{"date":902,"open":903,"high":268,"low":904,"close":230,"change":860,"percent_change":905,"volume":906,"transactions":9,"vwap":230},"2026-06-02",40.96,40.905,0.24,70800,{"date":908,"open":700,"high":909,"low":201,"close":910,"change":372,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-01",41.154,41.029999,-0.8,78900,{"date":914,"open":894,"high":915,"low":916,"close":917,"change":191,"percent_change":508,"volume":918,"transactions":9,"vwap":917},"2026-05-29",41.725,41.255,41.36,137800,{"date":920,"open":270,"high":921,"low":922,"close":852,"change":608,"percent_change":121,"volume":923,"transactions":9,"vwap":852},"2026-05-28",41.44,41.025002,125900,{"date":925,"open":926,"high":858,"low":270,"close":848,"change":101,"percent_change":927,"volume":928,"transactions":9,"vwap":848},"2026-05-27",41.48,-0.72,96900,{"date":930,"open":847,"high":632,"low":931,"close":615,"change":879,"percent_change":932,"volume":933,"transactions":9,"vwap":615},"2026-05-26",41.4,0.36,128900,{"date":935,"open":498,"high":498,"low":650,"close":926,"change":399,"percent_change":371,"volume":936,"transactions":9,"vwap":926},"2026-05-22",39000,{"date":938,"open":633,"high":939,"low":940,"close":498,"change":941,"percent_change":145,"volume":942,"transactions":9,"vwap":498},"2026-05-21",41.695,41.064999,-0.01,64600,{"date":944,"open":633,"high":604,"low":945,"close":277,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":277},"2026-05-20",40.93,0.46,1.12,55400,{"date":950,"open":230,"high":727,"low":951,"close":700,"change":556,"percent_change":116,"volume":952,"transactions":9,"vwap":700},"2026-05-19",40.942,56700,{"date":954,"open":945,"high":248,"low":955,"close":681,"change":353,"percent_change":956,"volume":957,"transactions":9,"vwap":681},"2026-05-18",40.82,0.76,54900,{"date":959,"open":743,"high":743,"low":960,"close":669,"change":429,"percent_change":961,"volume":962,"transactions":9,"vwap":669},"2026-05-15",40.63,-1.06,43300,{"date":964,"open":921,"high":921,"low":250,"close":251,"change":399,"percent_change":371,"volume":965,"transactions":9,"vwap":251},"2026-05-14",57000,{"date":967,"open":250,"high":631,"low":660,"close":894,"change":438,"percent_change":968,"volume":969,"transactions":9,"vwap":894},"2026-05-13",0.71,92400,{"date":971,"open":743,"high":641,"low":955,"close":641,"change":762,"percent_change":380,"volume":972,"transactions":9,"vwap":641},"2026-05-12",94800,{"date":974,"open":975,"high":976,"low":700,"close":268,"change":802,"percent_change":213,"volume":977,"transactions":9,"vwap":268},"2026-05-11",41.17,41.38,199100,{"date":979,"open":980,"high":250,"low":903,"close":231,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":231},"2026-05-08",41.19,0.18,0.44,35200,{"date":985,"open":986,"high":986,"low":188,"close":767,"change":635,"percent_change":987,"volume":988,"transactions":9,"vwap":767},"2026-05-07",41.42,-1.18,66300,{"date":990,"open":848,"high":249,"low":975,"close":991,"change":693,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-06",41.47,1.37,155200,{"date":995,"open":865,"high":910,"low":874,"close":669,"change":362,"percent_change":323,"volume":996,"transactions":9,"vwap":669},"2026-05-05",110600,{"date":998,"open":769,"high":878,"low":999,"close":1000,"change":464,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-04",40.489,40.58,-1.02,64300,{"date":1004,"open":146,"high":727,"low":1005,"close":660,"change":399,"percent_change":762,"volume":1006,"transactions":9,"vwap":660},"2026-05-01",40.911,68000,{"date":1008,"open":754,"high":641,"low":1009,"close":768,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":768},"2026-04-30",40.45,0.8,1.99,908400,{"date":1014,"open":794,"high":794,"low":1015,"close":1016,"change":841,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-29",40.036999,40.26,-0.57,51400,{"date":1020,"open":806,"high":761,"low":1021,"close":1022,"change":1023,"percent_change":981,"volume":1024,"transactions":9,"vwap":1022},"2026-04-28",40.27,40.49,0.071,71800,{"date":1026,"open":20,"high":1000,"low":809,"close":1027,"change":1028,"percent_change":116,"volume":1029,"transactions":9,"vwap":1027},"2026-04-27",40.419,-0.131,57500,{"date":1031,"open":888,"high":779,"low":786,"close":17,"change":1032,"percent_change":72,"volume":1033,"transactions":9,"vwap":17},"2026-04-24",0.03,140200,{"date":1035,"open":223,"high":233,"low":1036,"close":1037,"change":770,"percent_change":38,"volume":1038,"transactions":9,"vwap":1037},"2026-04-23",40.21,40.52,98500,{"date":1040,"open":212,"high":188,"low":1041,"close":690,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":690},"2026-04-22",40.552,-0.08,-0.2,66400,{"date":1046,"open":230,"high":980,"low":141,"close":1047,"change":1017,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-21",40.69,-1.38,184400,{"date":1051,"open":641,"high":678,"low":899,"close":270,"change":1032,"percent_change":72,"volume":1052,"transactions":9,"vwap":270},"2026-04-20",61400,{"date":1054,"open":975,"high":917,"low":767,"close":633,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":633},"2026-04-17",0.17,0.41,90600,{"date":1059,"open":975,"high":975,"low":872,"close":768,"change":1060,"percent_change":157,"volume":1061,"transactions":9,"vwap":768},"2026-04-16",-0.1,94000,{"date":1063,"open":980,"high":980,"low":1064,"close":231,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":231},"2026-04-15",40.94,-0.11,-0.27,67700,{"date":1069,"open":146,"high":1070,"low":719,"close":268,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":268},"2026-04-14",41.283,0.16,0.39,62600,{"date":1075,"open":1037,"high":230,"low":754,"close":895,"change":192,"percent_change":682,"volume":823,"transactions":9,"vwap":895},"2026-04-13",{"date":1077,"open":660,"high":1078,"low":1079,"close":669,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":669},"2026-04-10",41.078999,40.62,0,67900,{"date":1083,"open":17,"high":887,"low":888,"close":669,"change":540,"percent_change":879,"volume":1084,"transactions":9,"vwap":669},"2026-04-09",65800,{"date":1086,"open":753,"high":669,"low":1087,"close":188,"change":88,"percent_change":1088,"volume":1089,"transactions":9,"vwap":188},"2026-04-08",40.585,2.28,126500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1080,"percent_change":1080,"volume":1096,"transactions":9,"vwap":1095},"2026-04-07",39.76,39.98,39.555,39.94,58400,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1095,"change":802,"percent_change":575,"volume":1101,"transactions":9,"vwap":1095},"2026-04-06",39.68,40.029999,56200,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":202,"percent_change":1032,"volume":1107,"transactions":9,"vwap":1106},"2026-04-02",39.23,39.86,39.83,83700,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",39.62,39.99,39.82,0.4,1.01,66500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-03-31",39.049999,39.42,38.75,0.9,2.34,343300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1071,"percent_change":644,"volume":1130,"transactions":9,"vwap":1129},"2026-03-30",38.68,38.84,38.32,38.52,165400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1043,"percent_change":333,"volume":1137,"transactions":9,"vwap":1136},"2026-03-27",38.47,38.63,38.25,38.36,74500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1073,"transactions":9,"vwap":1143},"2026-03-26",38.78,38.96,38.541,38.56,-0.475,-1.22,{"date":1147,"open":1118,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-25",39.14,38.87,39.035,0.355,0.92,71900,{"date":1155,"open":1128,"high":1127,"low":1128,"close":1126,"change":1156,"percent_change":1042,"volume":1157,"transactions":9,"vwap":1126},"2026-03-24",-0.03,70700,{"date":1159,"open":1160,"high":1118,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":849,"transactions":9,"vwap":1162},"2026-03-23",38.53,38.375,38.71,0.52,1.36,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-20",38.89,38.905,38.0099983,38.19,-0.89,-2.28,72000,{"date":1175,"open":1162,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":463,"volume":1180,"transactions":9,"vwap":1178},"2026-03-19",39.955,38.58,39.080002,-0.07,83400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":312,"volume":1188,"transactions":9,"vwap":1186},"2026-03-18",39.41,39.46,39.02,39.15,-0.43,131200,{"date":1190,"open":1191,"high":1099,"low":1191,"close":1192,"change":213,"percent_change":490,"volume":1193,"transactions":9,"vwap":1192},"2026-03-17",39.5,39.58,80900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-16",39.07,39.36,39.029999,39.31,0.57,1.47,65200,{"date":1204,"open":1196,"high":1205,"low":1206,"close":1207,"change":762,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-13",39.139,38.65,38.74,-0.39,81700,{"date":1211,"open":1212,"high":1213,"low":1149,"close":1167,"change":126,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1167},"2026-03-12",39,39.103,-1.47,98400,{"date":1217,"open":1218,"high":1192,"low":1104,"close":1219,"change":608,"percent_change":556,"volume":1220,"transactions":9,"vwap":1219},"2026-03-11",39.35,39.47,154400,{"date":1222,"open":1223,"high":1224,"low":1119,"close":1223,"change":352,"percent_change":362,"volume":1225,"transactions":9,"vwap":1223},"2026-03-10",39.52,39.93,121000,{"date":1227,"open":1167,"high":1228,"low":1229,"close":1230,"change":802,"percent_change":575,"volume":1231,"transactions":9,"vwap":1230},"2026-03-09",39.557,38.632,39.39,65300,{"date":1233,"open":1185,"high":1219,"low":1234,"close":1235,"change":789,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-06",38.725,39.28,-0.78,102200,{"date":1239,"open":1240,"high":1241,"low":1104,"close":1242,"change":1243,"percent_change":1244,"volume":1081,"transactions":9,"vwap":1242},"2026-03-05",39.74,39.795,39.59,-0.62,-1.54,{"date":1246,"open":1247,"high":814,"low":1248,"close":1036,"change":541,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1036},"2026-03-04",40.14,39.9,0.35,107200,{"date":1252,"open":1192,"high":795,"low":1104,"close":1253,"change":826,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-03",40.07,-1.74,118600,{"date":1257,"open":1022,"high":719,"low":20,"close":865,"change":372,"percent_change":911,"volume":1258,"transactions":9,"vwap":865},"2026-03-02",85600,{"date":1260,"open":652,"high":270,"low":688,"close":895,"change":802,"percent_change":213,"volume":1261,"transactions":9,"vwap":895},"2026-02-27",109600,{"date":1263,"open":669,"high":700,"low":701,"close":660,"change":802,"percent_change":213,"volume":1264,"transactions":9,"vwap":660},"2026-02-26",82900,{"date":1266,"open":198,"high":910,"low":198,"close":21,"change":905,"percent_change":474,"volume":1267,"transactions":9,"vwap":21},"2026-02-25",106800,{"date":1269,"open":710,"high":233,"low":1270,"close":761,"change":1271,"percent_change":202,"volume":1272,"transactions":9,"vwap":761},"2026-02-24",40.481,0.005,69000,{"date":1274,"open":1079,"high":701,"low":223,"close":1275,"change":1271,"percent_change":202,"volume":1276,"transactions":9,"vwap":1275},"2026-02-23",40.645,74400,{"date":1278,"open":1279,"high":233,"low":1279,"close":198,"change":437,"percent_change":736,"volume":1280,"transactions":9,"vwap":198},"2026-02-20",40.33,273300,{"date":1282,"open":806,"high":1037,"low":806,"close":1037,"change":1283,"percent_change":879,"volume":1284,"transactions":9,"vwap":1037},"2026-02-19",0.061,69200,{"date":1286,"open":888,"high":821,"low":1287,"close":1288,"change":1289,"percent_change":556,"volume":1290,"transactions":9,"vwap":1288},"2026-02-18",40.36,40.459,-0.051,93200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":18,"change":802,"percent_change":213,"volume":1296,"transactions":9,"vwap":18},"2026-02-17",40.22,40.578,40.135,75500,{"date":1298,"open":1021,"high":813,"low":785,"close":20,"change":755,"percent_change":437,"volume":1299,"transactions":9,"vwap":20},"2026-02-13",66200,{"date":1301,"open":960,"high":960,"low":1302,"close":1303,"change":290,"percent_change":501,"volume":1304,"transactions":9,"vwap":1303},"2026-02-12",40.229,40.35,76000,{"date":1306,"open":794,"high":1307,"low":808,"close":888,"change":1308,"percent_change":301,"volume":1309,"transactions":9,"vwap":888},"2026-02-11",40.608,0.317,91900,{"date":1311,"open":1312,"high":1313,"low":785,"close":1314,"change":1315,"percent_change":946,"volume":1316,"transactions":9,"vwap":1314},"2026-02-10",40.23,40.31,40.223,0.183,74200,{"date":1318,"open":1319,"high":795,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-09",39.88,39.78,40.040001,0.37,0.93,77100,{"date":1326,"open":1327,"high":1240,"low":1119,"close":1328,"change":1163,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-06",39.44,39.67,1.33,124200,{"date":1332,"open":1333,"high":1199,"low":1333,"close":1186,"change":841,"percent_change":126,"volume":1334,"transactions":9,"vwap":1186},"2026-02-05",39.09,83000,{"date":1336,"open":1184,"high":1192,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-04",39.29,39.38,0.38,0.97,65000,{"date":1343,"open":1162,"high":1212,"low":1162,"close":1212,"change":353,"percent_change":1010,"volume":1344,"transactions":9,"vwap":1212},"2026-02-03",146000,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":192,"percent_change":1163,"volume":1350,"transactions":9,"vwap":1349},"2026-02-02",38.42,38.835,38.69,116700,{"date":1352,"open":1126,"high":1207,"low":1353,"close":1354,"change":234,"percent_change":927,"volume":1355,"transactions":9,"vwap":1354},"2026-01-30",38.3,38.49,109700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":213,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-29",38.85,38.94,38.48,38.77,0.7,115100,{"date":1365,"open":1366,"high":1367,"low":1136,"close":1368,"change":372,"percent_change":381,"volume":1369,"transactions":9,"vwap":1368},"2026-01-28",38.6,38.689,38.5,264900,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":73,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-27",38.66,38.93,38.83,1.23,144300,{"date":1378,"open":1379,"high":1368,"low":1128,"close":1136,"change":508,"percent_change":598,"volume":1380,"transactions":9,"vwap":1136},"2026-01-26",38.43,100400,{"date":1382,"open":1383,"high":1170,"low":1384,"close":1385,"change":932,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-23",37.87,37.835,38.17,0.95,84800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":541,"percent_change":1322,"volume":1394,"transactions":9,"vwap":1393},"2026-01-22",37.83,37.925,37.77,37.81,83500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":261,"percent_change":1362,"volume":1401,"transactions":9,"vwap":1400},"2026-01-21",37.52,37.72,37.38,37.67,89400,{"date":1403,"open":1404,"high":1400,"low":1405,"close":1406,"change":150,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-20",37.39,37.331,37.41,-0.93,109800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":711,"percent_change":905,"volume":1415,"transactions":9,"vwap":1414},"2026-01-16",37.74,37.79,37.685,37.76,65400,{"date":1417,"open":1418,"high":1412,"low":1419,"close":1400,"change":1179,"percent_change":290,"volume":1420,"transactions":9,"vwap":1400},"2026-01-15",37.75,37.652,61700,{"date":1422,"open":1423,"high":1412,"low":1423,"close":1411,"change":1424,"percent_change":301,"volume":1425,"transactions":9,"vwap":1411},"2026-01-14",37.59,0.295,75900,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-13",37.62,37.42,37.445,-0.305,-0.81,53600,{"date":1435,"open":1436,"high":1393,"low":1437,"close":1418,"change":879,"percent_change":1113,"volume":1438,"transactions":9,"vwap":1418},"2026-01-12",37.68,37.66,75600,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":437,"percent_change":531,"volume":1444,"transactions":9,"vwap":1443},"2026-01-09",37.46,37.64,37.6,77900,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":654,"volume":1451,"transactions":9,"vwap":1449},"2026-01-08",37.32,37.49,37.48,0.162,99000,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":371,"volume":1458,"transactions":9,"vwap":1456},"2026-01-07",37.5,37.251,37.318,-0.052,62900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":608,"percent_change":556,"volume":1465,"transactions":9,"vwap":1464},"2026-01-06",37.45,37.54,37.35,37.37,127000,{"date":1467,"open":1468,"high":1429,"low":1469,"close":1429,"change":508,"percent_change":408,"volume":1470,"transactions":9,"vwap":1429},"2026-01-05",37.17,37.07,111000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":490,"volume":1478,"transactions":9,"vwap":1476},"2026-01-02",37.26,37.28,37.064999,37.23,0.255,68800,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1043,"percent_change":224,"volume":1484,"transactions":9,"vwap":1483},"2025-12-31",37.14,36.92,36.975,88200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":575,"volume":1492,"transactions":9,"vwap":1490},"2025-12-30",37.2,37.27,37.101,37.175,0.105,59300,{"date":1494,"open":1481,"high":1495,"low":1496,"close":1469,"change":121,"percent_change":116,"volume":1497,"transactions":9,"vwap":1469},"2025-12-29",37.19,37.029999,47600,{"date":1499,"open":1487,"high":1500,"low":1469,"close":1495,"change":1501,"percent_change":1055,"volume":1502,"transactions":9,"vwap":1495},"2025-12-26",37.34,0.063,135500,{"date":1504,"open":1468,"high":1473,"low":1505,"close":1506,"change":1507,"percent_change":755,"volume":1508,"transactions":9,"vwap":1506},"2025-12-24",36.96,37.127,0.017,135200,{"date":1510,"open":1511,"high":1487,"low":1512,"close":1513,"change":841,"percent_change":1243,"volume":1514,"transactions":9,"vwap":1513},"2025-12-23",37.060001,37.049999,37.11,136200,{"date":1516,"open":1463,"high":1448,"low":1517,"close":1500,"change":608,"percent_change":556,"volume":1518,"transactions":9,"vwap":1500},"2025-12-22",37.303,116100,{"date":1520,"open":1474,"high":1521,"low":1476,"close":1404,"change":692,"percent_change":624,"volume":1522,"transactions":9,"vwap":1404},"2025-12-19",37.44,65100,{"date":1524,"open":1487,"high":1447,"low":1525,"close":1526,"change":261,"percent_change":1362,"volume":1527,"transactions":9,"vwap":1526},"2025-12-18",37.09,37.16,88100,{"date":1529,"open":1496,"high":1530,"low":1531,"close":1532,"change":463,"percent_change":635,"volume":1533,"transactions":9,"vwap":1532},"2025-12-17",37.15,36.88,36.9,97900,{"date":1535,"open":1487,"high":1536,"low":1537,"close":1538,"change":1042,"percent_change":38,"volume":1425,"transactions":9,"vwap":1538},"2025-12-16",37.234,37.041,37.080002,{"date":1540,"open":1500,"high":1500,"low":1541,"close":1526,"change":653,"percent_change":73,"volume":1542,"transactions":9,"vwap":1526},"2025-12-15",37.135,94400,{"date":1544,"open":1538,"high":1545,"low":1531,"close":1546,"change":1547,"percent_change":380,"volume":1548,"transactions":9,"vwap":1546},"2025-12-12",37.202,36.985,-0.135,97000,{"date":1550,"open":1551,"high":1552,"low":1496,"close":1553,"change":508,"percent_change":408,"volume":1554,"transactions":9,"vwap":1553},"2025-12-11",37.040001,37.22,37.12,207200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1113,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-10",36.63,36.97,36.58,36.93,1.09,73200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":202,"volume":1570,"transactions":9,"vwap":1568},"2025-12-09",36.62,36.699,36.49,36.53,0.003,81200,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":121,"volume":1577,"transactions":9,"vwap":1575},"2025-12-08",36.65,36.44,36.527,-0.043,89900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":859,"percent_change":802,"volume":1584,"transactions":9,"vwap":1583},"2025-12-05",36.66,36.7,36.46,36.57,63300,{"date":1586,"open":1580,"high":1587,"low":1588,"close":1568,"change":72,"percent_change":508,"volume":1420,"transactions":9,"vwap":1568},"2025-12-04",36.69,36.482,{"date":1590,"open":1568,"high":1591,"low":1592,"close":1582,"change":1593,"percent_change":399,"volume":1594,"transactions":9,"vwap":1582},"2025-12-03",36.61,36.43,-0.021,71400,{"date":1596,"open":1567,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1163,"volume":1601,"transactions":9,"vwap":1599},"2025-12-02",36.5,36.099998,36.481,0.187,122200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1187,"volume":1609,"transactions":9,"vwap":1607},"2025-12-01",36.4,36.505,36.24,36.294,-0.156,43500,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":711,"percent_change":473,"volume":1615,"transactions":9,"vwap":1614},"2025-11-28",36.33,36.498,36.45,32500,{"date":1617,"open":1618,"high":1567,"low":1619,"close":1620,"change":213,"percent_change":1621,"volume":1304,"transactions":9,"vwap":1620},"2025-11-26",36.23,36.212,36.36,0.75,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":531,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-25",35.92,36.2,35.87,36.09,0.89,79500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1632,"change":755,"percent_change":541,"volume":1635,"transactions":9,"vwap":1632},"2025-11-24",35.77,35.89,35.66,85500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-21",35.61,35.86,35.475,35.72,0.58,1.65,252500,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1187,"percent_change":1650,"volume":1415,"transactions":9,"vwap":1649},"2025-11-20",35.78,35.13,35.14,-1.21,{"date":1652,"open":1641,"high":1641,"low":1653,"close":1654,"change":556,"percent_change":380,"volume":1655,"transactions":9,"vwap":1654},"2025-11-19",35.39,35.57,69500,{"date":1657,"open":1658,"high":1639,"low":1659,"close":1660,"change":46,"percent_change":126,"volume":1661,"transactions":9,"vwap":1660},"2025-11-18",35.68,35.413,35.7,101400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":253,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-17",36.13,36.25,35.822,35.91,-1.13,325500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":859,"percent_change":802,"volume":1676,"transactions":9,"vwap":1675},"2025-11-14",36.18,36.38,36.174,36.32,67100,{"date":1678,"open":1597,"high":1679,"low":1680,"close":1681,"change":46,"percent_change":126,"volume":1682,"transactions":9,"vwap":1681},"2025-11-13",36.55,36.27,36.28,87700,{"date":1684,"open":1685,"high":1557,"low":1686,"close":1567,"change":508,"percent_change":1163,"volume":1687,"transactions":9,"vwap":1567},"2025-11-12",36.39,36.269,134200,{"date":1689,"open":1690,"high":1691,"low":1625,"close":1692,"change":905,"percent_change":214,"volume":1693,"transactions":9,"vwap":1692},"2025-11-11",36.21,36.37,36.3,98200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":905,"percent_change":214,"volume":969,"transactions":9,"vwap":1699},"2025-11-10",36.02,36.118,35.875,36.060001,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":879,"percent_change":644,"volume":1706,"transactions":9,"vwap":1705},"2025-11-07",35.58,35.821,35.555,35.82,56100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":145,"percent_change":399,"volume":1713,"transactions":9,"vwap":1712},"2025-11-06",35.65,35.73,35.571,35.67,52200,{"date":1715,"open":1716,"high":1717,"low":1649,"close":1718,"change":905,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-05",35.55,35.754,35.69,0.68,64400,{"date":1722,"open":1653,"high":1723,"low":1724,"close":1725,"change":1043,"percent_change":842,"volume":853,"transactions":9,"vwap":1725},"2025-11-04",35.59,35.35,35.45,{"date":1727,"open":1712,"high":1641,"low":1728,"close":1709,"change":191,"percent_change":712,"volume":1729,"transactions":9,"vwap":1709},"2025-11-03",35.562,47400,{"date":1731,"open":1732,"high":1641,"low":1733,"close":1654,"change":252,"percent_change":106,"volume":1734,"transactions":9,"vwap":1654},"2025-10-31",35.62,35.24,72500,{"date":1736,"open":1737,"high":1705,"low":1737,"close":1738,"change":203,"percent_change":540,"volume":1739,"transactions":9,"vwap":1738},"2025-10-30",35.48,35.74,46300,{"date":1741,"open":1696,"high":1696,"low":1702,"close":1641,"change":1066,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1641},"2025-10-29",-0.75,60600,{"date":1745,"open":1639,"high":1746,"low":1639,"close":1747,"change":72,"percent_change":508,"volume":1748,"transactions":9,"vwap":1747},"2025-10-28",36.17,35.99,48300,{"date":1750,"open":1624,"high":1751,"low":1752,"close":1624,"change":1071,"percent_change":509,"volume":1753,"transactions":9,"vwap":1624},"2025-10-27",35.97,35.842,46200,{"date":1755,"open":1756,"high":1705,"low":1641,"close":1757,"change":202,"percent_change":1032,"volume":1758,"transactions":9,"vwap":1757},"2025-10-24",35.81,35.76,45000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":213,"percent_change":956,"volume":782,"transactions":9,"vwap":1762},"2025-10-23",35.71,35.75,35.485,{"date":1765,"open":1724,"high":1766,"low":1767,"close":1737,"change":711,"percent_change":473,"volume":1768,"transactions":9,"vwap":1737},"2025-10-22",35.579,35.34,41700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1653,"change":290,"percent_change":616,"volume":1231,"transactions":9,"vwap":1653},"2025-10-21",35.43,35.46,35.315,{"date":1775,"open":1776,"high":1638,"low":1777,"close":1702,"change":802,"percent_change":353,"volume":853,"transactions":9,"vwap":1702},"2025-10-20",35.56,35.51,{"date":1779,"open":1733,"high":1780,"low":1733,"close":1781,"change":191,"percent_change":692,"volume":1782,"transactions":9,"vwap":1781},"2025-10-17",35.49,35.47,64900,{"date":1784,"open":1772,"high":1785,"low":1786,"close":1653,"change":1080,"percent_change":1080,"volume":1387,"transactions":9,"vwap":1653},"2025-10-16",35.528,35.232,{"date":1788,"open":1789,"high":1716,"low":1790,"close":1653,"change":1791,"percent_change":72,"volume":1792,"transactions":9,"vwap":1653},"2025-10-15",35.41,35.22,0.025,72900,{"date":1794,"open":1795,"high":1771,"low":26,"close":1796,"change":1797,"percent_change":214,"volume":1798,"transactions":9,"vwap":1796},"2025-10-14",34.95,35.365,0.235,47000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1648,"change":879,"percent_change":654,"volume":1804,"transactions":9,"vwap":1648},"2025-10-13",35.09,35.238,34.98,42100,{"date":1806,"open":1807,"high":1771,"low":1808,"close":1803,"change":464,"percent_change":1809,"volume":1276,"transactions":9,"vwap":1803},"2025-10-10",35.36,34.9,-1.19,{"date":1811,"open":1634,"high":1634,"low":1812,"close":1813,"change":428,"percent_change":333,"volume":1814,"transactions":9,"vwap":1813},"2025-10-09",35.28,35.4,97600,{"date":1816,"open":1817,"high":1718,"low":1772,"close":1818,"change":1819,"percent_change":157,"volume":1820,"transactions":9,"vwap":1818},"2025-10-08",35.63,35.585,-0.085,123400,{"date":1822,"open":1641,"high":1823,"low":1776,"close":1712,"change":1824,"percent_change":380,"volume":1825,"transactions":9,"vwap":1712},"2025-10-07",35.8,-0.129,91600,{"date":1827,"open":1828,"high":1667,"low":1718,"close":1829,"change":1830,"percent_change":981,"volume":1831,"transactions":9,"vwap":1829},"2025-10-06",35.79,35.799,0.064,70600,{"date":1833,"open":1710,"high":1834,"low":1634,"close":1835,"change":1836,"percent_change":736,"volume":1837,"transactions":9,"vwap":1835},"2025-10-03",35.85,35.735,0.107,34300,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":252,"volume":1844,"transactions":9,"vwap":1842},"2025-10-02",35.64,35.402,35.628,-0.062,40500,{"date":1846,"open":1732,"high":1847,"low":1848,"close":1718,"change":1849,"percent_change":946,"volume":1850,"transactions":9,"vwap":1718},"2025-10-01",35.786,35.592,0.165,58200,{"date":1852,"open":1853,"high":1776,"low":1853,"close":1854,"change":1855,"percent_change":624,"volume":1856,"transactions":9,"vwap":1854},"2025-09-30",35.3,35.525,0.219,73700,{"date":1858,"open":1853,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-29",35.383,35.23,35.306,-0.014,-0.04,388700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":353,"percent_change":1628,"volume":1870,"transactions":9,"vwap":1868},"2025-09-26",35.099998,35.32,35.061001,78700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1043,"percent_change":1017,"volume":797,"transactions":9,"vwap":1876},"2025-09-25",35.060001,35.095001,34.85,35.0099983,{"date":1878,"open":1853,"high":1879,"low":1880,"close":1881,"change":101,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-24",35.42,35.2,35.21,-0.84,33000,{"date":1885,"open":1732,"high":1732,"low":1813,"close":1777,"change":202,"percent_change":1032,"volume":1886,"transactions":9,"vwap":1777},"2025-09-23",73900,{"date":1888,"open":1807,"high":1654,"low":1889,"close":1890,"change":941,"percent_change":1156,"volume":1891,"transactions":9,"vwap":1890},"2025-09-22",35.33,35.5,43200,{"date":1893,"open":1894,"high":1716,"low":1895,"close":1777,"change":1179,"percent_change":1043,"volume":1896,"transactions":9,"vwap":1777},"2025-09-19",35.52,35.37,44700,{"date":1898,"open":1899,"high":1709,"low":1879,"close":1702,"change":1900,"percent_change":291,"volume":1901,"transactions":9,"vwap":1702},"2025-09-18",35.53,-0.16,47800,{"date":1903,"open":1757,"high":1904,"low":1638,"close":1738,"change":1042,"percent_change":38,"volume":1905,"transactions":9,"vwap":1738},"2025-09-17",35.9,40000,{"date":1907,"open":1908,"high":1904,"low":1658,"close":1705,"change":556,"percent_change":380,"volume":1909,"transactions":9,"vwap":1705},"2025-09-16",35.84,52600,{"date":1911,"open":1912,"high":1751,"low":1647,"close":1913,"change":352,"percent_change":932,"volume":1073,"transactions":9,"vwap":1913},"2025-09-15",35.88,35.95,{"date":1915,"open":1756,"high":1626,"low":1658,"close":1705,"change":121,"percent_change":372,"volume":1916,"transactions":9,"vwap":1705},"2025-09-12",144400,{"date":1918,"open":1762,"high":1919,"low":1762,"close":1920,"change":508,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-11",36,35.94,0.53,247700,{"date":1924,"open":1757,"high":1647,"low":1925,"close":1762,"change":859,"percent_change":802,"volume":1926,"transactions":9,"vwap":1762},"2025-09-10",35.609,63000,{"date":1928,"open":1709,"high":1761,"low":1929,"close":1761,"change":608,"percent_change":371,"volume":1930,"transactions":9,"vwap":1761},"2025-09-09",35.561,49900,{"date":1932,"open":1710,"high":1757,"low":1702,"close":1757,"change":575,"percent_change":301,"volume":1933,"transactions":9,"vwap":1757},"2025-09-08",56300,{"date":1935,"open":1732,"high":1658,"low":1789,"close":1737,"change":802,"percent_change":353,"volume":1936,"transactions":9,"vwap":1737},"2025-09-05",70000,{"date":1938,"open":1939,"high":1653,"low":1940,"close":1895,"change":692,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1895},"2025-09-04",35.25,35.19,0.65,63100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1649,"change":1948,"percent_change":1072,"volume":1949,"transactions":9,"vwap":1649},"2025-09-03",35.02,35.16,34.96,0.135,121200,{"date":1951,"open":1952,"high":1867,"low":1952,"close":1953,"change":1954,"percent_change":1236,"volume":1955,"transactions":9,"vwap":1953},"2025-09-02",34.8,35.0050011,-0.275,48400,{"date":1957,"open":1881,"high":1958,"low":1648,"close":1812,"change":399,"percent_change":252,"volume":1959,"transactions":9,"vwap":1812},"2025-08-29",35.31,49000,{"date":1961,"open":1868,"high":1895,"low":1962,"close":1767,"change":755,"percent_change":541,"volume":1963,"transactions":9,"vwap":1767},"2025-08-28",35.149,29300,{"date":1965,"open":1966,"high":1868,"low":1947,"close":1967,"change":1080,"percent_change":1080,"volume":1729,"transactions":9,"vwap":1967},"2025-08-27",35.029999,35.29,{"date":1969,"open":1790,"high":1853,"low":1648,"close":1967,"change":755,"percent_change":541,"volume":1970,"transactions":9,"vwap":1967},"2025-08-26",86800,{"date":1972,"open":1890,"high":1894,"low":1973,"close":1733,"change":566,"percent_change":66,"volume":1974,"transactions":9,"vwap":1733},"2025-08-25",35.15,46500,{"date":1976,"open":1868,"high":1977,"low":1733,"close":1660,"change":1056,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1660},"2025-08-22",35.769,1.16,88900,{"date":1981,"open":1939,"high":1781,"low":1982,"close":1967,"change":608,"percent_change":371,"volume":1983,"transactions":9,"vwap":1967},"2025-08-21",35.137,44000,{"date":1985,"open":1853,"high":1986,"low":1880,"close":1767,"change":192,"percent_change":1200,"volume":1987,"transactions":9,"vwap":1767},"2025-08-20",35.505,66600,{"date":1989,"open":1881,"high":1990,"low":1991,"close":1649,"change":145,"percent_change":399,"volume":1992,"transactions":9,"vwap":1649},"2025-08-19",35.27,35.063999,119300,{"date":1994,"open":1873,"high":1946,"low":1995,"close":1946,"change":1996,"percent_change":1863,"volume":1997,"transactions":9,"vwap":1946},"2025-08-18",35.0040016,-0.015,43400,{"date":1999,"open":1860,"high":1860,"low":2000,"close":2001,"change":2002,"percent_change":474,"volume":2003,"transactions":9,"vwap":2001},"2025-08-15",35.068001,35.175,0.205,41900,{"date":2005,"open":2006,"high":1966,"low":2007,"close":2008,"change":1179,"percent_change":1043,"volume":2009,"transactions":9,"vwap":2008},"2025-08-14",34.91,34.84,34.97,32700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":879,"percent_change":654,"volume":2016,"transactions":9,"vwap":2015},"2025-08-13",35.07,35.119,34.89,35.040001,50100,{"date":2018,"open":2019,"high":2006,"low":2020,"close":2014,"change":261,"percent_change":1621,"volume":2021,"transactions":9,"vwap":2014},"2025-08-12",34.75,34.593,41600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2024,"change":1156,"percent_change":770,"volume":2027,"transactions":9,"vwap":2024},"2025-08-11",34.63,34.679,34.5,44300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":202,"percent_change":1032,"volume":2034,"transactions":9,"vwap":2033},"2025-08-08",34.68,34.734,34.56,34.66,42200,{"date":2036,"open":2019,"high":2019,"low":2037,"close":2038,"change":2039,"percent_change":1941,"volume":2040,"transactions":9,"vwap":2038},"2025-08-07",34.53,34.65,0.225,68100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1849,"percent_change":2047,"volume":1548,"transactions":9,"vwap":2046},"2025-08-06",34.43,34.49,34.308,34.425,0.48,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":941,"percent_change":1156,"volume":2054,"transactions":9,"vwap":2053},"2025-08-05",34.17,34.31,34.127,34.26,32400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":644,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-04",34.23,34.27,34.107,1.24,39200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2064,"change":1071,"percent_change":73,"volume":2067,"transactions":9,"vwap":2064},"2025-08-01",33.85,33.96,33.672,45200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":290,"percent_change":842,"volume":2073,"transactions":9,"vwap":2072},"2025-07-31",33.88,33.93,33.69,52900,{"date":2075,"open":2076,"high":2050,"low":2077,"close":2070,"change":1066,"percent_change":81,"volume":2078,"transactions":9,"vwap":2070},"2025-07-30",34.15,33.86,37900,{"date":2080,"open":2057,"high":2058,"low":2081,"close":2076,"change":941,"percent_change":1156,"volume":2082,"transactions":9,"vwap":2076},"2025-07-29",34.07,39700,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-28",34.32,34.060001,34.16,-0.386,-1.12,64100,{"date":2092,"open":2044,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":789,"volume":2097,"transactions":9,"vwap":2095},"2025-07-25",34.61,34.35,34.546,-0.107,42400,{"date":2099,"open":2038,"high":2100,"low":2038,"close":2101,"change":2102,"percent_change":224,"volume":2103,"transactions":9,"vwap":2101},"2025-07-24",34.819,34.653,-0.187,38800,{"date":2105,"open":2037,"high":2007,"low":2106,"close":2007,"change":598,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2007},"2025-07-23",34.424,1.46,38200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":736,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-22",34.11,34.34,34.084999,0.88,39300,{"date":2117,"open":2111,"high":2118,"low":2119,"close":2120,"change":802,"percent_change":531,"volume":1029,"transactions":9,"vwap":2120},"2025-07-21",34.24,33.99,34.040001,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2071,"change":2125,"percent_change":802,"volume":2126,"transactions":9,"vwap":2071},"2025-07-18",34.13,33.811,0.038,49800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":145,"volume":2134,"transactions":9,"vwap":2132},"2025-07-17",33.82,33.952,33.74,33.892,-0.008,35600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1322,"percent_change":2141,"volume":1720,"transactions":9,"vwap":2140},"2025-07-16",33.78,33.909,33.621,33.9,1.1,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-07-15",34.049999,33.53,-0.55,-1.61,72800,{"date":2150,"open":2151,"high":2111,"low":2152,"close":2153,"change":755,"percent_change":879,"volume":2154,"transactions":9,"vwap":2153},"2025-07-14",33.94,33.918,34.080002,104400,{"date":2156,"open":2153,"high":2153,"low":2151,"close":2157,"change":2158,"percent_change":826,"volume":2159,"transactions":9,"vwap":2157},"2025-07-11",34.029999,-0.245,223500,{"date":2161,"open":2050,"high":2051,"low":2162,"close":2163,"change":2164,"percent_change":352,"volume":2165,"transactions":9,"vwap":2163},"2025-07-10",34.02,34.275,0.045,56800,{"date":2167,"open":2050,"high":2053,"low":2168,"close":2057,"change":597,"percent_change":624,"volume":1891,"transactions":9,"vwap":2057},"2025-07-09",34.022999,{"date":2170,"open":2070,"high":2120,"low":2171,"close":2162,"change":541,"percent_change":1056,"volume":1706,"transactions":9,"vwap":2162},"2025-07-08",33.784,{"date":2173,"open":2174,"high":2175,"low":2137,"close":2070,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2070},"2025-07-07",34,34.21,-0.254,-0.74,34800,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":202,"volume":2185,"transactions":9,"vwap":2183},"2025-07-03",34.09,34.18,34.134,0.004,18600,{"date":2187,"open":2119,"high":2123,"low":2188,"close":2123,"change":859,"percent_change":437,"volume":948,"transactions":9,"vwap":2123},"2025-07-02",33.91,{"date":2190,"open":2081,"high":2191,"low":2192,"close":2181,"change":941,"percent_change":1156,"volume":1782,"transactions":9,"vwap":2181},"2025-07-01",34.19,34.053001,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":981,"percent_change":1921,"volume":2198,"transactions":9,"vwap":2196},"2025-06-30",33.92,34.099998,33.876,47900,{"date":2200,"open":2151,"high":2120,"low":2201,"close":2195,"change":1055,"percent_change":598,"volume":2202,"transactions":9,"vwap":2195},"2025-06-27",33.735,148500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1249,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-26",33.65,33.83,33.6,33.75,1.05,248200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2034,"transactions":9,"vwap":2216},"2025-06-25",33.42,33.487,33.33,33.4,-0.798,-2.33,{"date":2220,"open":2221,"high":2222,"low":2081,"close":2223,"change":2224,"percent_change":1010,"volume":1096,"transactions":9,"vwap":2223},"2025-06-24",34.12,34.289,34.198,0.273,{"date":2226,"open":2227,"high":2151,"low":2227,"close":2228,"change":2229,"percent_change":883,"volume":2230,"transactions":9,"vwap":2228},"2025-06-23",33.44,33.925,0.215,109500,{"date":2232,"open":2195,"high":2233,"low":2207,"close":2234,"change":46,"percent_change":1243,"volume":2235,"transactions":9,"vwap":2234},"2025-06-20",33.98,33.71,296800,{"date":2237,"open":2238,"high":2144,"low":2129,"close":2195,"change":860,"percent_change":736,"volume":2239,"transactions":9,"vwap":2195},"2025-06-18",33.97,44800,{"date":2241,"open":2111,"high":2111,"low":2242,"close":2129,"change":150,"percent_change":1001,"volume":2243,"transactions":9,"vwap":2129},"2025-06-17",33.72,87000,{"date":2245,"open":2246,"high":2247,"low":2081,"close":2050,"change":981,"percent_change":1921,"volume":2248,"transactions":9,"vwap":2050},"2025-06-16",34.28,34.37,45100,{"date":2250,"open":2064,"high":2251,"low":2064,"close":2119,"change":841,"percent_change":2252,"volume":900,"transactions":9,"vwap":2119},"2025-06-13",34.149,-0.67,{"date":2254,"open":2120,"high":2057,"low":2255,"close":2256,"change":575,"percent_change":2257,"volume":1901,"transactions":9,"vwap":2256},"2025-06-12",34.033001,34.22,0.82,{"date":2259,"open":2120,"high":2221,"low":2188,"close":2151,"change":608,"percent_change":762,"volume":2260,"transactions":9,"vwap":2151},"2025-06-11",46900,{"date":2262,"open":2144,"high":2081,"low":2070,"close":2119,"change":145,"percent_change":399,"volume":2263,"transactions":9,"vwap":2119},"2025-06-10",125200,{"date":2265,"open":2065,"high":2266,"low":2070,"close":2267,"change":202,"percent_change":1032,"volume":2268,"transactions":9,"vwap":2267},"2025-06-09",34.176,34.0099983,74600,{"date":2270,"open":2162,"high":2271,"low":2206,"close":2174,"change":72,"percent_change":597,"volume":2272,"transactions":9,"vwap":2174},"2025-06-06",34.084,19100,{"date":2274,"open":2144,"high":2275,"low":2276,"close":2071,"change":2277,"percent_change":145,"volume":2278,"transactions":9,"vwap":2071},"2025-06-05",34.173,33.831,-0.007,93000,{"date":2280,"open":2206,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":982,"volume":2285,"transactions":9,"vwap":2283},"2025-06-04",34.042999,33.81,33.937,0.147,27000,{"date":2287,"open":2140,"high":2188,"low":2242,"close":2288,"change":101,"percent_change":2289,"volume":2082,"transactions":9,"vwap":2288},"2025-06-03",33.79,-0.88,{"date":2291,"open":2151,"high":2292,"low":2293,"close":2181,"change":1322,"percent_change":2141,"volume":2243,"transactions":9,"vwap":2181},"2025-06-02",34.094002,33.793,{"date":2295,"open":2296,"high":2297,"low":2145,"close":2242,"change":72,"percent_change":597,"volume":2298,"transactions":9,"vwap":2242},"2025-05-30",33.7,33.759,42900,{"date":2300,"open":2234,"high":2234,"low":2301,"close":2205,"change":540,"percent_change":981,"volume":1387,"transactions":9,"vwap":2205},"2025-05-29",33.501,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":46,"percent_change":1243,"volume":2308,"transactions":9,"vwap":2307},"2025-05-28",33.62,33.699,33.47,33.59,75400,{"date":2310,"open":2195,"high":2195,"low":2311,"close":2312,"change":712,"percent_change":419,"volume":2313,"transactions":9,"vwap":2312},"2025-05-27",33.77,33.8,84100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":905,"percent_change":663,"volume":2320,"transactions":9,"vwap":2319},"2025-05-23",33.26,33.63,33.23,33.58,91400,{"date":2322,"open":2215,"high":2323,"low":2324,"close":2325,"change":145,"percent_change":399,"volume":750,"transactions":9,"vwap":2325},"2025-05-22",33.492,33.27,33.34,{"date":2327,"open":2328,"high":2072,"low":2215,"close":2329,"change":762,"percent_change":291,"volume":2330,"transactions":9,"vwap":2329},"2025-05-21",33.5,33.36,327500,{"date":2332,"open":2325,"high":2333,"low":2325,"close":2334,"change":192,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-20",33.545,33.51,0.6,50600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":353,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-19",32.98,33.313,32.94,33.31,0.94,51000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":352,"percent_change":1113,"volume":2351,"transactions":9,"vwap":2350},"2025-05-16",32.93,33.053001,32.828,33,59200,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":1072,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-15",32.66,32.89,32.87,1.2,65700,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":556,"percent_change":342,"volume":2364,"transactions":9,"vwap":2363},"2025-05-14",32.67,32.411,32.48,38000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":540,"percent_change":981,"volume":2371,"transactions":9,"vwap":2370},"2025-05-13",32.56,32.642,32.484,32.61,105800,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":556,"percent_change":342,"volume":2377,"transactions":9,"vwap":2376},"2025-05-12",32.73,32.45,32.55,235000,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":508,"percent_change":1642,"volume":2383,"transactions":9,"vwap":2382},"2025-05-09",32.71,32.57,32.68,49300,{"date":2385,"open":2386,"high":2386,"low":2375,"close":2387,"change":1066,"percent_change":2388,"volume":2034,"transactions":9,"vwap":2387},"2025-05-08",32.83,32.49,-0.82,{"date":2390,"open":2391,"high":2392,"low":2370,"close":2393,"change":1060,"percent_change":101,"volume":2394,"transactions":9,"vwap":2393},"2025-05-07",32.75,32.85,32.76,52700,{"date":2396,"open":2397,"high":2398,"low":2393,"close":2399,"change":352,"percent_change":1113,"volume":2400,"transactions":9,"vwap":2399},"2025-05-06",32.77,32.95,32.86,50000,{"date":2402,"open":2374,"high":2386,"low":2403,"close":2374,"change":540,"percent_change":981,"volume":1987,"transactions":9,"vwap":2374},"2025-05-05",32.658,{"date":2405,"open":2406,"high":2391,"low":2407,"close":2361,"change":946,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2361},"2025-05-02",32.63,32.575,1.43,108000,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2413,"change":371,"percent_change":1187,"volume":1661,"transactions":9,"vwap":2413},"2025-05-01",32.53,32.21,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":932,"volume":948,"transactions":9,"vwap":2419},"2025-04-30",32.17,32.475,32.07,32.35,0.115,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1642,"volume":2428,"transactions":9,"vwap":2426},"2025-04-29",32.13,32.37,32.060001,32.235,0.185,31100,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":438,"percent_change":88,"volume":2434,"transactions":9,"vwap":2433},"2025-04-28",31.84,32.121,32.049999,77500,{"date":181,"open":2436,"high":2437,"low":177,"close":2438,"change":203,"percent_change":540,"volume":2344,"transactions":9,"vwap":2438},31.74,31.87,31.76]