[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCAF":3,"homepage-market-summary":30,"stock-historical-TCAF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TCAF","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T. Rowe Price Capital Appreciation Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.441,0.1916,"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},43.45,43.25,43.47,43.155,43.34,0.11,0.25,528821.267755,43.5,34.43,812076.3184998566,99.4,830,{"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},31.23,815887,297798855.943464,36.59,"2025-04-25",[183,186,194,205,216,227,236,246,254,265,275,285,295,305,313,323,334,344,354,365,376,383,393,403,413,419,427,434,442,451,461,469,479,487,495,503,510,516,523,532,539,545,553,562,568,576,584,592,603,614,624,633,642,650,660,669,680,689,698,708,717,727,737,743,749,755,760,765,773,779,786,794,802,809,817,824,830,839,847,853,860,867,875,884,892,900,907,913,920,924,930,936,941,946,952,956,961,967,972,978,984,990,996,1001,1004,1009,1014,1022,1029,1035,1040,1047,1053,1059,1065,1074,1081,1087,1095,1102,1109,1116,1124,1131,1138,1146,1153,1160,1166,1174,1181,1188,1196,1202,1209,1216,1222,1229,1236,1243,1249,1255,1262,1268,1275,1283,1289,1296,1303,1312,1320,1327,1333,1339,1345,1351,1358,1363,1371,1377,1381,1388,1394,1400,1405,1409,1414,1419,1425,1433,1438,1444,1449,1458,1466,1473,1480,1485,1492,1498,1506,1515,1521,1525,1529,1534,1537,1542,1547,1554,1559,1565,1570,1576,1581,1586,1592,1595,1600,1606,1612,1616,1622,1627,1631,1637,1642,1649,1653,1660,1664,1668,1672,1676,1682,1687,1692,1695,1700,1706,1711,1716,1720,1723,1726,1732,1739,1744,1749,1755,1759,1763,1767,1772,1776,1781,1785,1790,1795,1801,1805,1809,1813,1818,1824,1828,1833,1840,1844,1848,1852,1856,1860,1864,1868,1873,1878,1884,1889,1896,1900,1904,1910,1915,1919,1924,1928,1932,1936,1940,1945,1950,1955,1958,1965,1969,1975,1983,1990,1995,2000,2006,2009,2015,2022,2026,2030,2035,2038,2043,2047,2052,2058,2064,2069,2075,2080,2086,2093,2096,2099,2103,2106,2110,2114,2118,2124,2130,2134,2139,2144,2150,2155,2160,2166,2173,2180,2186,2192,2198,2204,2210,2216,2221,2228,2236,2243,2250,2257,2265,2271,2278,2283,2288,2294,2300,2305,2311,2317,2324,2329,2336,2341,2347,2354,2362,2369,2376,2382,2386,2392,2398,2402,2407,2414,2421,2428,2434,2440,2447,2454,2458,2464,2471,2478],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2233,43.3515,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":23,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",43.32,43.21,0.58,511050.26697,2164,43.3705,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",42.86,43.1999,42.85,43.09,0.55,1.29,646721.139837,2588,43.066,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",42.64,42.685,42.41,42.54,0.26,0.61,535700.74976,2122,42.5353,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",42.42,42.49,42.095,42.28,0.01,0.02,574272.453151,2538,42.2974,{"date":228,"open":219,"high":229,"low":230,"close":231,"change":121,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",42.63,42.25,42.27,-0.28,486547.022014,2241,42.5127,{"date":237,"open":209,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",42.423972,42.23,42.39,-0.03,-0.07,459842.417203,1855,42.3445,{"date":247,"open":248,"high":248,"low":249,"close":218,"change":101,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",42.57,42.24,-0.7,356974.352098,2144,42.4166,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",42.58,42.7684,42.435,42.72,0.22,0.52,573737.054273,2003,42.6455,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":145,"volume":272,"transactions":273,"vwap":274},"2026-09-24",42.33,42.56,42.225,42.5,-0.01,585310.949775,2450,42.4253,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",42.96,42.405,42.51,-0.47,-1.09,447948.116903,2305,42.5346,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":72,"volume":292,"transactions":293,"vwap":294},"2026-09-22",43.01,43.095,42.9501,42.98,0.03,536491.934357,2109,43.0031,{"date":296,"open":279,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",43.0099,42.4745,42.95,0.7,1.66,643148.468119,2683,42.803,{"date":306,"open":307,"high":307,"low":308,"close":230,"change":309,"percent_change":157,"volume":310,"transactions":311,"vwap":312},"2026-09-18",42.44,42.105,-0.1,578511.95723,2086,42.2206,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":111,"volume":320,"transactions":321,"vwap":322},"2026-09-17",42.43,42.4826,42.2545,42.35,0.43,435949.8267,2038,42.3633,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",42.18,42.31,41.7001,41.92,-0.08,-0.19,622614.843776,2340,42.077,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",42.26,41.9101,42,-0.27,-0.64,678073.080261,2366,42.0003,{"date":345,"open":346,"high":347,"low":348,"close":231,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",42.2,42.3755,42.085,-0.13,-0.31,421130.802496,2156,42.2736,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",42.48,42.5422,42.37,42.4,0.3,0.71,463385.99161,1575,42.4666,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",42.19,42.29,42.0603,42.1,-0.29,-0.68,374126.820168,1667,42.1697,{"date":377,"open":268,"high":378,"low":379,"close":240,"change":371,"percent_change":372,"volume":380,"transactions":381,"vwap":382},"2026-09-09",42.5697,42.3403,426977.420159,1840,42.4581,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":150,"volume":390,"transactions":391,"vwap":392},"2026-09-08",42.7,42.82,42.625,42.68,-0.15,521554.67614,2461,42.7395,{"date":394,"open":395,"high":396,"low":259,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",42.93,42.939,42.83,-0.17,-0.4,508123.768125,2372,42.8126,{"date":404,"open":386,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",43.07,42.67,43,0.32,0.75,762364.455811,1878,43.0165,{"date":414,"open":358,"high":415,"low":358,"close":388,"change":360,"percent_change":361,"volume":416,"transactions":417,"vwap":418},"2026-09-02",42.74,593203.930476,2463,42.6506,{"date":420,"open":270,"high":421,"low":422,"close":423,"change":371,"percent_change":372,"volume":424,"transactions":425,"vwap":426},"2026-09-01",42.5397,42.245,42.38,683535.095353,2754,42.4131,{"date":428,"open":406,"high":429,"low":430,"close":406,"change":389,"percent_change":150,"volume":431,"transactions":432,"vwap":433},"2026-08-31",42.745,42.59,395384.75925,2319,42.6595,{"date":435,"open":436,"high":437,"low":438,"close":386,"change":349,"percent_change":101,"volume":439,"transactions":440,"vwap":441},"2026-08-28",42.94,43.12,42.795,380185.781947,1614,42.905,{"date":443,"open":444,"high":299,"low":445,"close":299,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",42.87,42.73,0.18,0.42,456544.4063,1689,42.8938,{"date":452,"open":453,"high":454,"low":256,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",42.61,42.814448,42.77,0.14,0.33,444070.59351,1926,42.7256,{"date":462,"open":430,"high":463,"low":219,"close":229,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",42.655,0.218,0.51,416853.088332,1900,42.5702,{"date":470,"open":471,"high":472,"low":336,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",42.45,42.485,42.412,-0.048,-0.11,363345.591918,1706,42.4014,{"date":480,"open":210,"high":453,"low":209,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",42.46,0.15,0.35,435422.7934,2337,42.4957,{"date":488,"open":358,"high":210,"low":489,"close":326,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",42.275,-0.23,-0.54,427004.03156,1930,42.3897,{"date":496,"open":219,"high":497,"low":209,"close":210,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",42.645,0.27,0.64,488804.186943,2314,42.5314,{"date":504,"open":358,"high":481,"low":230,"close":231,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",-0.37,-0.87,654117.611437,3181,42.3712,{"date":511,"open":196,"high":512,"low":453,"close":207,"change":101,"percent_change":250,"volume":513,"transactions":514,"vwap":515},"2026-08-17",42.9483,514688.429089,3172,42.7069,{"date":517,"open":436,"high":277,"low":518,"close":436,"change":145,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",42.8499,-0.05,392343.544187,3040,42.8859,{"date":524,"open":277,"high":525,"low":526,"close":277,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",43.135,42.895,0.08,0.19,1038741.484481,2483,43.0266,{"date":533,"open":290,"high":290,"low":534,"close":535,"change":291,"percent_change":72,"volume":536,"transactions":537,"vwap":538},"2026-08-12",42.78,42.88,1206853.104156,3714,42.8702,{"date":540,"open":541,"high":541,"low":534,"close":198,"change":271,"percent_change":145,"volume":542,"transactions":543,"vwap":544},"2026-08-11",43.03,839297.628354,3870,42.8786,{"date":546,"open":547,"high":548,"low":549,"close":196,"change":222,"percent_change":223,"volume":550,"transactions":551,"vwap":552},"2026-08-10",42.8,42.975,42.79,450465.782778,2568,42.8642,{"date":554,"open":555,"high":556,"low":557,"close":198,"change":558,"percent_change":456,"volume":559,"transactions":560,"vwap":561},"2026-08-07",42.9,42.97,42.775,0.06,341769.788601,2760,42.8668,{"date":563,"open":385,"high":564,"low":256,"close":549,"change":260,"percent_change":261,"volume":565,"transactions":566,"vwap":567},"2026-08-06",42.81,459839.973169,3016,42.703,{"date":569,"open":570,"high":571,"low":572,"close":248,"change":389,"percent_change":150,"volume":573,"transactions":574,"vwap":575},"2026-08-05",42.99,43.04,42.535,558796.460092,4541,42.7027,{"date":577,"open":239,"high":397,"low":578,"close":259,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",42.21,0.59,1.4,969232.652606,4885,42.6877,{"date":585,"open":586,"high":367,"low":586,"close":587,"change":499,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",41.58,42.13,1.54,418937.178524,3265,42.056,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",41.39,41.595,41.06,41.49,0.36,0.88,477695.682392,2382,41.4045,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",40.77,41.135,40.68,41.13,0.63,1.56,483687.108765,2323,40.9059,{"date":615,"open":616,"high":146,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",41.04,40.44,40.5,-0.55,-1.34,742494.722119,3029,40.7829,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":528,"percent_change":73,"volume":630,"transactions":631,"vwap":632},"2026-07-28",40.86,41.14,40.85,41.05,621377.150567,2548,40.99,{"date":634,"open":627,"high":635,"low":636,"close":626,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",41.19,40.725,0.05,0.12,452305.297943,2449,40.8705,{"date":643,"open":644,"high":616,"low":645,"close":646,"change":241,"percent_change":242,"volume":647,"transactions":648,"vwap":649},"2026-07-24",40.92,40.75,40.81,378354.77166,2195,40.8684,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":506,"volume":657,"transactions":658,"vwap":659},"2026-07-23",40.79,40.995,40.685,40.84,-0.36,518611.690012,2699,40.7996,{"date":661,"open":662,"high":663,"low":664,"close":662,"change":665,"percent_change":389,"volume":666,"transactions":667,"vwap":668},"2026-07-22",41.2,41.3277,41.11,-0.06,501898.097371,2022,41.2342,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",41.1,41.3,40.935,41.26,0.17,0.41,400147.76855,1955,41.2045,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":241,"percent_change":242,"volume":686,"transactions":687,"vwap":688},"2026-07-20",41.27,41.41,41.065,41.09,572808.023984,2509,41.2259,{"date":690,"open":146,"high":691,"low":629,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",41.335,41.12,-0.5,-1.2,514025.700592,2934,41.1941,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":330,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",41.71,41.83,41.4343,41.62,-0.45,838592.57748,2288,41.649,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":675,"percent_change":676,"volume":714,"transactions":715,"vwap":716},"2026-07-15",41.78,41.87,41.7,41.81,455817.12511,2244,41.795,{"date":718,"open":719,"high":720,"low":597,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",41.63,41.75,41.64,0.04,0.1,577605.731003,2769,41.6493,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":116,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",41.82,41.88,41.55,41.6,-0.76,765916.764762,3220,41.6948,{"date":738,"open":729,"high":739,"low":740,"close":328,"change":741,"percent_change":200,"volume":742,"transactions":9,"vwap":328},"2026-07-10",41.93,41.56,0.23,463400,{"date":744,"open":745,"high":700,"low":746,"close":747,"change":211,"percent_change":609,"volume":748,"transactions":9,"vwap":747},"2026-07-09",41.47,41.37,41.69,464700,{"date":750,"open":751,"high":752,"low":608,"close":753,"change":121,"percent_change":371,"volume":754,"transactions":9,"vwap":753},"2026-07-08",41.36,41.445,41.43,435600,{"date":756,"open":719,"high":712,"low":757,"close":731,"change":758,"percent_change":309,"volume":759,"transactions":9,"vwap":731},"2026-07-07",41.46,-0.04,763900,{"date":761,"open":703,"high":747,"low":762,"close":763,"change":446,"percent_change":319,"volume":764,"transactions":9,"vwap":763},"2026-07-06",41.42,41.59,370300,{"date":766,"open":767,"high":768,"low":769,"close":683,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":683},"2026-07-02",41.35,41.545,41.17,0.16,0.39,825100,{"date":774,"open":635,"high":775,"low":776,"close":777,"change":482,"percent_change":598,"volume":778,"transactions":9,"vwap":777},"2026-07-01",41.44,41.0099983,41.25,376200,{"date":780,"open":628,"high":627,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",40.785,41.099998,0.28,0.69,692900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":771,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-29",40.66,40.835,40.52,40.82,0.96,573100,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",40.02,40.555,40.43,0.31,0.77,549700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":291,"percent_change":72,"volume":808,"transactions":9,"vwap":807},"2026-06-25",40.3,40.39,40.0099983,40.12,536300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":457,"volume":816,"transactions":9,"vwap":814},"2026-06-24",40.080002,40.46,40.047001,40.09,0.13,1024900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":116,"percent_change":81,"volume":823,"transactions":9,"vwap":822},"2026-06-23",39.87,40.215,39.865,39.96,3742500,{"date":825,"open":798,"high":826,"low":827,"close":828,"change":309,"percent_change":162,"volume":829,"transactions":9,"vwap":828},"2026-06-22",40.61,40.225,40.28,328400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",40.41,40.435,40.143,40.38,0.45,1.13,1087000,{"date":840,"open":618,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",40.59,39.854,39.93,-0.59,-1.46,661100,{"date":848,"open":849,"high":850,"low":851,"close":790,"change":121,"percent_change":101,"volume":852,"transactions":9,"vwap":790},"2026-06-16",40.65,40.695,40.475,381200,{"date":854,"open":835,"high":855,"low":856,"close":857,"change":409,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-15",40.715,40.37,40.64,1.88,522500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":72,"percent_change":446,"volume":866,"transactions":9,"vwap":865},"2026-06-12",39.98,40.078999,39.6,39.89,430700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":483,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-11",39.54,39.94,39.3,39.82,0.89,766300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",39.88,40.11,39.435,39.47,-0.57,-1.42,700100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":741,"volume":891,"transactions":9,"vwap":889},"2026-06-09",40.17,40.383,39.38,40.040001,0.09,664500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":329,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-08",40.27,40.339,39.915,39.95,-0.2,631200,{"date":901,"open":605,"high":902,"low":870,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",40.83,40.029999,-0.89,-2.17,753400,{"date":908,"open":909,"high":910,"low":909,"close":644,"change":911,"percent_change":261,"volume":912,"transactions":9,"vwap":644},"2026-06-04",40.7,40.97,0.21,590300,{"date":914,"open":915,"high":916,"low":654,"close":917,"change":330,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",40.9,40.925,40.71,-0.46,510700,{"date":921,"open":922,"high":653,"low":646,"close":915,"change":349,"percent_change":116,"volume":923,"transactions":9,"vwap":915},"2026-06-02",40.89,459500,{"date":925,"open":926,"high":635,"low":927,"close":928,"change":329,"percent_change":330,"volume":929,"transactions":9,"vwap":928},"2026-06-01",41.060001,41.0050011,41.029999,720800,{"date":931,"open":932,"high":933,"low":934,"close":664,"change":815,"percent_change":408,"volume":935,"transactions":9,"vwap":664},"2026-05-29",41,41.16,40.976,500600,{"date":937,"open":938,"high":653,"low":909,"close":939,"change":783,"percent_change":784,"volume":940,"transactions":9,"vwap":939},"2026-05-28",40.76,40.98,2292500,{"date":942,"open":943,"high":605,"low":944,"close":909,"change":72,"percent_change":675,"volume":945,"transactions":9,"vwap":909},"2026-05-27",40.67,40.595,461000,{"date":947,"open":948,"high":909,"low":949,"close":950,"change":528,"percent_change":73,"volume":951,"transactions":9,"vwap":950},"2026-05-26",40.6,40.521,40.63,1296300,{"date":953,"open":954,"high":788,"low":798,"close":617,"change":72,"percent_change":675,"volume":955,"transactions":9,"vwap":617},"2026-05-22",40.51,511900,{"date":957,"open":814,"high":958,"low":959,"close":856,"change":456,"percent_change":483,"volume":960,"transactions":9,"vwap":856},"2026-05-21",40.42,40.014999,386800,{"date":962,"open":870,"high":963,"low":964,"close":965,"change":676,"percent_change":111,"volume":966,"transactions":9,"vwap":965},"2026-05-20",40.235,39.78,40.23,391000,{"date":968,"open":877,"high":969,"low":970,"close":872,"change":898,"percent_change":693,"volume":971,"transactions":9,"vwap":872},"2026-05-19",40,39.745,457100,{"date":973,"open":974,"high":975,"low":976,"close":796,"change":558,"percent_change":482,"volume":977,"transactions":9,"vwap":796},"2026-05-18",39.99,40.18,39.75,976100,{"date":979,"open":980,"high":981,"low":870,"close":822,"change":280,"percent_change":982,"volume":983,"transactions":9,"vwap":822},"2026-05-15",40.16,40.21,-1.16,560600,{"date":985,"open":986,"high":987,"low":986,"close":798,"change":741,"percent_change":988,"volume":989,"transactions":9,"vwap":798},"2026-05-14",40.19,40.525,0.57,631600,{"date":991,"open":862,"high":992,"low":993,"close":994,"change":675,"percent_change":447,"volume":995,"transactions":9,"vwap":994},"2026-05-13",40.275,39.85,40.2,1083500,{"date":997,"open":843,"high":998,"low":999,"close":903,"change":223,"percent_change":637,"volume":1000,"transactions":9,"vwap":903},"2026-05-12",40.07,39.79,770000,{"date":1002,"open":998,"high":827,"low":974,"close":806,"change":389,"percent_change":505,"volume":1003,"transactions":9,"vwap":806},"2026-05-11",716200,{"date":1005,"open":811,"high":1006,"low":903,"close":980,"change":528,"percent_change":1007,"volume":1008,"transactions":9,"vwap":980},"2026-05-08",40.206,0.48,431100,{"date":1010,"open":878,"high":1011,"low":993,"close":1012,"change":222,"percent_change":291,"volume":1013,"transactions":9,"vwap":1012},"2026-05-07",40.145,39.97,822400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":822,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":822},"2026-05-06",39.77,40.026001,39.7,0.34,0.86,593800,{"date":1023,"open":1024,"high":1018,"low":1025,"close":1026,"change":360,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-05",39.64,39.535,39.62,0.76,515700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1031,"change":271,"percent_change":241,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",39.32,39.5,39.125,409700,{"date":1036,"open":880,"high":1037,"low":1038,"close":1038,"change":637,"percent_change":815,"volume":1039,"transactions":9,"vwap":1038},"2026-05-01",39.65,39.33,791300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":890,"percent_change":741,"volume":1046,"transactions":9,"vwap":1045},"2026-04-30",39.13,39.36,38.8,39.28,529000,{"date":1048,"open":1042,"high":1049,"low":1050,"close":1051,"change":558,"percent_change":482,"volume":1052,"transactions":9,"vwap":1051},"2026-04-29",39.196,39.02,39.19,715000,{"date":1054,"open":1055,"high":1056,"low":1050,"close":1042,"change":898,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1042},"2026-04-28",39.14,39.21,-0.51,1315900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1038,"change":309,"percent_change":162,"volume":1064,"transactions":9,"vwap":1038},"2026-04-27",39.34,39.45,39.31,629700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-24",39.2,39.44,39.111,39.43,0.46,1.18,625500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":339,"percent_change":167,"volume":1080,"transactions":9,"vwap":1079},"2026-04-23",39.11,39.169,38.638,38.97,585500,{"date":1082,"open":1042,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":111,"volume":1086,"transactions":9,"vwap":1083},"2026-04-22",39.24,39.029999,0.4,450900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":389,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",39.15,39.23,38.78,38.84,-0.38,519300,{"date":1096,"open":1050,"high":1097,"low":1098,"close":1099,"change":309,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",39.07,38.85,38.99,-0.26,505400,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":836,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-17",38.93,39.226,39.09,1.16,656500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":456,"percent_change":598,"volume":1115,"transactions":9,"vwap":1114},"2026-04-16",38.6,38.675,38.42,38.64,655000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":23,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",38.29,38.557,38.245,38.5,0.65,598700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-14",37.79,38.25,0.56,1.49,485600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":771,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-13",37.22,37.69,37.16,1.05,562600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-10",37.37,37.455,37.23,37.3,0,636400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1143,"change":498,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1143},"2026-04-09",37.029999,37.35,36.935,0.73,1768800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1148,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1148},"2026-04-08",37.14,36.815,0.83,2.29,659900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":815,"percent_change":598,"volume":1165,"transactions":9,"vwap":1163},"2026-04-07",36.02,36.2,35.74,702600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":446,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",35.86,36.09,35.85,36.07,0.5,686300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":456,"percent_change":771,"volume":1180,"transactions":9,"vwap":1179},"2026-04-02",35.32,35.95,35.25,35.89,770400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":770,"percent_change":836,"volume":1187,"transactions":9,"vwap":1186},"2026-04-01",35.77,36,35.67,35.75,613800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":111,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",34.95,35.635,34.895,35.59,2.98,938300,{"date":1197,"open":1198,"high":1199,"low":26,"close":1200,"change":222,"percent_change":291,"volume":1201,"transactions":9,"vwap":1200},"2026-03-30",34.83,34.89,34.56,959300,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":53,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-27",35.12,34.5,34.55,-1.87,822700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":340,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-26",35.57,35.82,35.21,-1.79,3878900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1170,"change":211,"percent_change":1151,"volume":1221,"transactions":9,"vwap":1170},"2026-03-25",35.94,36.040001,35.69,536200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1193,"change":339,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1193},"2026-03-24",35.65,35.775,35.49,-0.75,1474900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1168,"change":408,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1168},"2026-03-23",36.080002,36.235,35.825,0.9,533600,{"date":1237,"open":1184,"high":1184,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-20",35.36,35.54,-0.53,-1.47,715300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1171,"change":145,"percent_change":665,"volume":1248,"transactions":9,"vwap":1171},"2026-03-19",35.87,36.25,35.83,579600,{"date":1250,"open":1251,"high":1251,"low":1169,"close":1169,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1169},"2026-03-18",36.56,-0.63,-1.72,779800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":637,"percent_change":456,"volume":1261,"transactions":9,"vwap":1260},"2026-03-17",36.82,36.943,36.66,36.72,689000,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1136,"volume":1046,"transactions":9,"vwap":1266},"2026-03-16",36.57,36.83,36.67,0.38,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":490,"percent_change":1252,"volume":1274,"transactions":9,"vwap":1273},"2026-03-13",36.64,36.79,36.246,36.29,568100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":136,"volume":1282,"transactions":9,"vwap":1280},"2026-03-12",36.86,36.873,36.49,36.52,-0.56,798700,{"date":1284,"open":1142,"high":1285,"low":1286,"close":1287,"change":121,"percent_change":116,"volume":1288,"transactions":9,"vwap":1287},"2026-03-11",37.29,36.96,37.080002,456700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":330,"percent_change":1057,"volume":1295,"transactions":9,"vwap":1294},"2026-03-10",37.32,37.54,37.09,37.2,820600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":408,"percent_change":1020,"volume":1302,"transactions":9,"vwap":1301},"2026-03-09",36.75,37.46,36.55,37.39,1023400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-06",37.11,37.245,36.92,37.07,-0.44,-1.17,690500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":505,"volume":1319,"transactions":9,"vwap":1317},"2026-03-05",37.48,37.685,37.227,37.51,-0.14,974000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":211,"percent_change":300,"volume":1326,"transactions":9,"vwap":1325},"2026-03-04",37.44,37.76,37.34,37.65,657600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1301,"change":1100,"percent_change":167,"volume":1332,"transactions":9,"vwap":1301},"2026-03-03",37.0099983,37.497,36.755,885800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1325,"change":241,"percent_change":329,"volume":1338,"transactions":9,"vwap":1325},"2026-03-02",37.25,37.748,37.19,659300,{"date":1340,"open":1322,"high":1341,"low":1342,"close":1343,"change":1318,"percent_change":505,"volume":1344,"transactions":9,"vwap":1343},"2026-02-27",37.715,37.405,37.68,878500,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":349,"percent_change":1350,"volume":1274,"transactions":9,"vwap":1349},"2026-02-26",38,37.535,37.82,-0.34,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":911,"percent_change":1128,"volume":1357,"transactions":9,"vwap":1356},"2026-02-25",37.88,37.999,37.81,37.95,562000,{"date":1359,"open":1299,"high":1355,"low":1360,"close":1361,"change":408,"percent_change":1020,"volume":1362,"transactions":9,"vwap":1361},"2026-02-24",37.36,37.74,1039300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":116,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-23",37.62,37.805,37.335,37.42,-0.85,655900,{"date":1372,"open":1373,"high":1374,"low":1285,"close":1361,"change":360,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1361},"2026-02-20",37.31,37.755,0.8,771300,{"date":1378,"open":1285,"high":1322,"low":1379,"close":1322,"change":722,"percent_change":22,"volume":1380,"transactions":9,"vwap":1322},"2026-02-19",37.225,952900,{"date":1382,"open":1383,"high":1348,"low":1294,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-18",37.24,37.4,0.2,0.54,783300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1294,"change":815,"percent_change":483,"volume":1393,"transactions":9,"vwap":1294},"2026-02-17",36.99,37.276,36.825,1149000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1308,"change":1144,"percent_change":1144,"volume":1399,"transactions":9,"vwap":1308},"2026-02-13",37.12,37.33,36.949,593900,{"date":1401,"open":1134,"high":1402,"low":1329,"close":1308,"change":1057,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1308},"2026-02-12",37.71,-1.36,1120500,{"date":1406,"open":1349,"high":1349,"low":1322,"close":1407,"change":758,"percent_change":475,"volume":1408,"transactions":9,"vwap":1407},"2026-02-11",37.58,983700,{"date":1410,"open":1323,"high":1411,"low":1412,"close":1365,"change":242,"percent_change":330,"volume":1413,"transactions":9,"vwap":1365},"2026-02-10",37.86,37.615,1063700,{"date":1415,"open":1314,"high":1416,"low":1417,"close":1134,"change":723,"percent_change":498,"volume":1418,"transactions":9,"vwap":1134},"2026-02-09",37.77,37.45,939800,{"date":1420,"open":1337,"high":1421,"low":1422,"close":1423,"change":988,"percent_change":588,"volume":1424,"transactions":9,"vwap":1423},"2026-02-06",37.655,37.155,37.59,894300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":881,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-05",37.38,37.436,36.93,37.02,-1.52,1019500,{"date":1434,"open":1435,"high":1436,"low":1301,"close":1423,"change":38,"percent_change":126,"volume":1437,"transactions":9,"vwap":1423},"2026-02-04",37.75,37.85,1072700,{"date":1439,"open":1118,"high":1440,"low":1441,"close":1355,"change":1309,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1355},"2026-02-03",38.33,37.549,-1.15,638400,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1127,"change":637,"percent_change":815,"volume":1448,"transactions":9,"vwap":1127},"2026-02-02",38.049999,38.365,754700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-30",38.18,38.283,37.94,38.2,-0.16,-0.42,1187100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":898,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-29",38.53,38.588,37.875,38.36,-0.52,1129100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1318,"percent_change":656,"volume":1472,"transactions":9,"vwap":1471},"2026-01-28",38.75,38.796,38.48,38.56,1131800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":637,"percent_change":815,"volume":1479,"transactions":9,"vwap":1478},"2026-01-27",38.61,38.722,38.575,38.7,1532500,{"date":1481,"open":1460,"high":1482,"low":1460,"close":1483,"change":446,"percent_change":73,"volume":1484,"transactions":9,"vwap":1483},"2026-01-26",38.73,38.65,966000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":291,"percent_change":527,"volume":1491,"transactions":9,"vwap":1490},"2026-01-23",38.45,38.57,38.395,38.47,1026200,{"date":1493,"open":1470,"high":1494,"low":1495,"close":1496,"change":815,"percent_change":1019,"volume":1497,"transactions":9,"vwap":1496},"2026-01-22",38.58,38.345,38.44,1865100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1085,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-21",38.060001,38.455,37.9,38.31,1.06,817700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-20",38.14,38.315,37.84,37.91,-0.78,-2.02,1505500,{"date":1516,"open":1517,"high":1044,"low":1518,"close":1519,"change":1144,"percent_change":1144,"volume":1520,"transactions":9,"vwap":1519},"2026-01-16",38.72,38.62,38.69,945300,{"date":1522,"open":1482,"high":1523,"low":1518,"close":1519,"change":770,"percent_change":447,"volume":1524,"transactions":9,"vwap":1519},"2026-01-15",38.82,1964700,{"date":1526,"open":1487,"high":1460,"low":1527,"close":1460,"change":329,"percent_change":46,"volume":1528,"transactions":9,"vwap":1460},"2026-01-14",38.284,1626300,{"date":1530,"open":1468,"high":1531,"low":1532,"close":1475,"change":475,"percent_change":232,"volume":1533,"transactions":9,"vwap":1475},"2026-01-13",38.755,38.412,1001600,{"date":1535,"open":1490,"high":1482,"low":1490,"close":1517,"change":72,"percent_change":446,"volume":1536,"transactions":9,"vwap":1517},"2026-01-12",595300,{"date":1538,"open":1539,"high":1519,"low":1487,"close":1483,"change":675,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1483},"2026-01-09",38.51,0.44,760400,{"date":1543,"open":1490,"high":1544,"low":1545,"close":1470,"change":758,"percent_change":309,"volume":1546,"transactions":9,"vwap":1470},"2026-01-08",38.55,38.425,753300,{"date":1548,"open":1549,"high":1550,"low":1539,"close":1551,"change":330,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-07",38.66,38.74,38.52,-0.49,1116900,{"date":1555,"open":1440,"high":1556,"low":1440,"close":1556,"change":771,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-06",38.71,1.02,975600,{"date":1560,"open":1451,"high":1561,"low":1562,"close":1563,"change":1385,"percent_change":261,"volume":1564,"transactions":9,"vwap":1563},"2026-01-05",38.35,38.145,38.32,912000,{"date":1566,"open":1463,"high":1567,"low":1568,"close":1569,"change":309,"percent_change":1100,"volume":1248,"transactions":9,"vwap":1569},"2026-01-02",38.37,37.985,38.12,{"date":1571,"open":1496,"high":1572,"low":1573,"close":1574,"change":38,"percent_change":881,"volume":1575,"transactions":9,"vwap":1574},"2025-12-31",38.472,38.185,38.22,719500,{"date":1577,"open":1578,"high":1579,"low":1567,"close":1496,"change":222,"percent_change":291,"volume":1580,"transactions":9,"vwap":1496},"2025-12-30",38.38,38.484,683600,{"date":1582,"open":1578,"high":1583,"low":1440,"close":1584,"change":475,"percent_change":371,"volume":1585,"transactions":9,"vwap":1584},"2025-12-29",38.475,38.43,918600,{"date":1587,"open":1544,"high":1588,"low":1589,"close":1590,"change":222,"percent_change":291,"volume":1591,"transactions":9,"vwap":1590},"2025-12-26",38.555,38.445,38.54,454000,{"date":1593,"open":1567,"high":1460,"low":1567,"close":1460,"change":456,"percent_change":598,"volume":1594,"transactions":9,"vwap":1460},"2025-12-24",317500,{"date":1596,"open":1597,"high":1489,"low":1597,"close":1598,"change":758,"percent_change":309,"volume":1599,"transactions":9,"vwap":1598},"2025-12-23",38.15,38.39,742600,{"date":1601,"open":1563,"high":1602,"low":1603,"close":1584,"change":1604,"percent_change":1027,"volume":1605,"transactions":9,"vwap":1584},"2025-12-22",38.506,38.3,0.29,906300,{"date":1607,"open":1347,"high":1608,"low":1609,"close":1508,"change":783,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1508},"2025-12-19",38.28,37.96,0.74,670900,{"date":1613,"open":1436,"high":1614,"low":1416,"close":1411,"change":1019,"percent_change":88,"volume":1615,"transactions":9,"vwap":1411},"2025-12-18",38.075001,988000,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1350,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-17",37.93,37.52,-0.9,1078700,{"date":1623,"open":1347,"high":1624,"low":1625,"close":1411,"change":330,"percent_change":693,"volume":1626,"transactions":9,"vwap":1411},"2025-12-16",38.040001,37.679,1170800,{"date":1628,"open":1578,"high":1578,"low":1629,"close":1446,"change":475,"percent_change":371,"volume":1630,"transactions":9,"vwap":1446},"2025-12-15",37.955,737300,{"date":1632,"open":1490,"high":1551,"low":1633,"close":1634,"change":150,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-12",38.0099983,38.16,-0.91,604100,{"date":1638,"open":1127,"high":1539,"low":1639,"close":1539,"change":1640,"percent_change":609,"volume":1641,"transactions":9,"vwap":1539},"2025-12-11",38.154,0.24,881800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":638,"percent_change":799,"volume":1648,"transactions":9,"vwap":1647},"2025-12-10",38.09,38.336,37.99,38.27,795500,{"date":1650,"open":1574,"high":1651,"low":1569,"close":1597,"change":329,"percent_change":46,"volume":1652,"transactions":9,"vwap":1597},"2025-12-09",38.287,669200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":349,"percent_change":1350,"volume":1659,"transactions":9,"vwap":1658},"2025-12-08",38.4,38.41,38.155,38.23,690700,{"date":1661,"open":1113,"high":1662,"low":1603,"close":1463,"change":222,"percent_change":291,"volume":1663,"transactions":9,"vwap":1463},"2025-12-05",38.495,1110600,{"date":1665,"open":1551,"high":1551,"low":1666,"close":1561,"change":241,"percent_change":329,"volume":1667,"transactions":9,"vwap":1561},"2025-12-04",38.17,1205400,{"date":1669,"open":1503,"high":1670,"low":1647,"close":1578,"change":271,"percent_change":241,"volume":1671,"transactions":9,"vwap":1578},"2025-12-03",38.465,1239300,{"date":1673,"open":1674,"high":1483,"low":1463,"close":1598,"change":309,"percent_change":1100,"volume":1675,"transactions":9,"vwap":1598},"2025-12-02",38.59,1062700,{"date":1677,"open":1471,"high":1519,"low":1678,"close":1679,"change":116,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-01",38.435,38.49,-0.82,651600,{"date":1683,"open":1468,"high":1684,"low":1478,"close":1685,"change":456,"percent_change":598,"volume":1686,"transactions":9,"vwap":1685},"2025-11-28",38.835,38.81,270800,{"date":1688,"open":1483,"high":1091,"low":1689,"close":1690,"change":815,"percent_change":1019,"volume":1691,"transactions":9,"vwap":1690},"2025-11-26",38.586,38.67,870900,{"date":1693,"open":1508,"high":1488,"low":1646,"close":1590,"change":1267,"percent_change":174,"volume":1694,"transactions":9,"vwap":1590},"2025-11-25",961100,{"date":1696,"open":1411,"high":1658,"low":1697,"close":1634,"change":319,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1634},"2025-11-24",37.785,1.14,1142900,{"date":1701,"open":1384,"high":1646,"low":1702,"close":1703,"change":73,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-21",37.295,37.73,1.26,972500,{"date":1707,"open":1574,"high":1567,"low":1142,"close":1708,"change":1552,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-20",37.26,-1.3,1365300,{"date":1712,"open":1713,"high":1624,"low":1714,"close":1435,"change":145,"percent_change":519,"volume":1715,"transactions":9,"vwap":1435},"2025-11-19",37.8,37.56,1170200,{"date":1717,"open":1353,"high":1347,"low":1317,"close":1416,"change":150,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1416},"2025-11-18",-0.92,1989400,{"date":1721,"open":1563,"high":1470,"low":1609,"close":1569,"change":101,"percent_change":1512,"volume":1722,"transactions":9,"vwap":1569},"2025-11-17",1466600,{"date":1724,"open":1624,"high":1488,"low":1609,"close":1113,"change":527,"percent_change":911,"volume":1725,"transactions":9,"vwap":1113},"2025-11-14",1905300,{"date":1727,"open":1478,"high":1482,"low":1728,"close":1729,"change":126,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-13",38.275,38.34,-1.49,1853500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":637,"percent_change":815,"volume":1738,"transactions":9,"vwap":1737},"2025-11-12",39.0099983,39.019001,38.79,38.92,747100,{"date":1740,"open":1111,"high":1741,"low":1488,"close":1742,"change":1385,"percent_change":261,"volume":1743,"transactions":9,"vwap":1742},"2025-11-11",38.886,38.87,603100,{"date":1745,"open":1496,"high":1746,"low":1563,"close":1690,"change":1128,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1690},"2025-11-10",38.708,1.47,792500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":22,"percent_change":1604,"volume":1754,"transactions":9,"vwap":1752},"2025-11-07",37.92,38.11,37.598,991800,{"date":1756,"open":1463,"high":1655,"low":1757,"close":1347,"change":693,"percent_change":1709,"volume":1758,"transactions":9,"vwap":1347},"2025-11-06",37.945,1609100,{"date":1760,"open":1121,"high":1761,"low":1496,"close":1121,"change":271,"percent_change":241,"volume":1762,"transactions":9,"vwap":1121},"2025-11-05",38.715,1029100,{"date":1764,"open":1490,"high":1765,"low":1113,"close":1539,"change":38,"percent_change":881,"volume":1766,"transactions":9,"vwap":1539},"2025-11-04",38.705,1098000,{"date":1768,"open":1769,"high":1737,"low":1770,"close":1482,"change":638,"percent_change":799,"volume":1771,"transactions":9,"vwap":1482},"2025-11-03",38.91,38.505,1157700,{"date":1773,"open":1742,"high":1742,"low":1774,"close":1475,"change":527,"percent_change":911,"volume":1775,"transactions":9,"vwap":1475},"2025-10-31",38.525,727900,{"date":1777,"open":1736,"high":1778,"low":1460,"close":1460,"change":1252,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1460},"2025-10-30",38.88,-1.61,1026700,{"date":1782,"open":1031,"high":1031,"low":1737,"close":1783,"change":1144,"percent_change":1144,"volume":1784,"transactions":9,"vwap":1783},"2025-10-29",39.16,1472600,{"date":1786,"open":1787,"high":1061,"low":1788,"close":1783,"change":558,"percent_change":482,"volume":1789,"transactions":9,"vwap":1783},"2025-10-28",39.26,39.060001,781800,{"date":1791,"open":1084,"high":1076,"low":1792,"close":1793,"change":1085,"percent_change":111,"volume":1794,"transactions":9,"vwap":1793},"2025-10-27",38.905,39.099998,1365200,{"date":1796,"open":1797,"high":1798,"low":1475,"close":1478,"change":360,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1478},"2025-10-24",38.63,38.76,0.78,1196500,{"date":1802,"open":1561,"high":1803,"low":1647,"close":1655,"change":638,"percent_change":799,"volume":1804,"transactions":9,"vwap":1655},"2025-10-23",38.485,894700,{"date":1806,"open":1460,"high":1460,"low":1807,"close":1608,"change":1318,"percent_change":656,"volume":1808,"transactions":9,"vwap":1608},"2025-10-22",38.103,1928600,{"date":1810,"open":1811,"high":1460,"low":1598,"close":1113,"change":222,"percent_change":291,"volume":1812,"transactions":9,"vwap":1113},"2025-10-21",38.46,947900,{"date":1814,"open":1815,"high":1470,"low":1815,"close":1656,"change":799,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1656},"2025-10-20",38.13,0.81,945800,{"date":1819,"open":1435,"high":1820,"low":1821,"close":1820,"change":799,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-17",38.099998,37.66,0.82,1665700,{"date":1825,"open":1451,"high":1454,"low":1826,"close":1126,"change":371,"percent_change":733,"volume":1827,"transactions":9,"vwap":1126},"2025-10-16",37.6,1544100,{"date":1829,"open":1508,"high":1729,"low":1830,"close":1831,"change":528,"percent_change":1172,"volume":1832,"transactions":9,"vwap":1831},"2025-10-15",37.736,38.080002,1306300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":758,"percent_change":475,"volume":1839,"transactions":9,"vwap":1838},"2025-10-14",37.61,38.105,37.5,37.89,1070900,{"date":1841,"open":1751,"high":1820,"low":1842,"close":1618,"change":1019,"percent_change":1234,"volume":1843,"transactions":9,"vwap":1618},"2025-10-13",37.832,943300,{"date":1845,"open":1590,"high":1674,"low":1292,"close":1423,"change":506,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1423},"2025-10-10",-2.26,2398500,{"date":1849,"open":1483,"high":1850,"low":1598,"close":1811,"change":898,"percent_change":1464,"volume":1851,"transactions":9,"vwap":1811},"2025-10-09",38.684,838000,{"date":1853,"open":1496,"high":1549,"low":1854,"close":1549,"change":1019,"percent_change":873,"volume":1855,"transactions":9,"vwap":1549},"2025-10-08",38.347,467800,{"date":1857,"open":1590,"high":1674,"low":1858,"close":1563,"change":475,"percent_change":371,"volume":1859,"transactions":9,"vwap":1563},"2025-10-07",38.246,624200,{"date":1861,"open":1487,"high":1583,"low":1608,"close":1584,"change":408,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1584},"2025-10-06",0.84,494700,{"date":1865,"open":1633,"high":1866,"low":1633,"close":1752,"change":638,"percent_change":408,"volume":1867,"transactions":9,"vwap":1752},"2025-10-03",38.317,765700,{"date":1869,"open":1618,"high":1870,"low":1871,"close":1646,"change":638,"percent_change":408,"volume":1872,"transactions":9,"vwap":1646},"2025-10-02",38.007,37.839,1173300,{"date":1874,"open":1826,"high":1511,"low":1875,"close":1876,"change":675,"percent_change":836,"volume":1877,"transactions":9,"vwap":1876},"2025-10-01",37.57,37.87,578200,{"date":1879,"open":1322,"high":1880,"low":1881,"close":1882,"change":260,"percent_change":579,"volume":1883,"transactions":9,"vwap":1882},"2025-09-30",37.725,37.41,37.7,880400,{"date":1885,"open":1881,"high":1886,"low":1887,"close":1314,"change":1385,"percent_change":1386,"volume":1888,"transactions":9,"vwap":1314},"2025-09-29",37.515,37.362,1230300,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":23,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-26",37.049999,37.307,37.28,0.68,722700,{"date":1897,"open":1294,"high":1294,"low":1898,"close":1148,"change":1100,"percent_change":250,"volume":1899,"transactions":9,"vwap":1148},"2025-09-25",36.856,861100,{"date":1901,"open":1902,"high":1314,"low":1306,"close":1285,"change":1318,"percent_change":505,"volume":1903,"transactions":9,"vwap":1285},"2025-09-24",37.47,1011500,{"date":1905,"open":1906,"high":1875,"low":1397,"close":1907,"change":1908,"percent_change":157,"volume":1909,"transactions":9,"vwap":1907},"2025-09-23",37.55,37.43,-0.09,784800,{"date":1911,"open":1912,"high":1875,"low":1913,"close":1619,"change":260,"percent_change":579,"volume":1914,"transactions":9,"vwap":1619},"2025-09-22",37.27,37.21,572900,{"date":1916,"open":1324,"high":1360,"low":1917,"close":1143,"change":815,"percent_change":483,"volume":1918,"transactions":9,"vwap":1143},"2025-09-19",37.165,831600,{"date":1920,"open":1305,"high":1921,"low":1329,"close":1922,"change":482,"percent_change":676,"volume":1923,"transactions":9,"vwap":1922},"2025-09-18",37.275,37.17,769600,{"date":1925,"open":1396,"high":1383,"low":1926,"close":1430,"change":519,"percent_change":349,"volume":1927,"transactions":9,"vwap":1430},"2025-09-17",36.805,1070700,{"date":1929,"open":1930,"high":1922,"low":1148,"close":1308,"change":145,"percent_change":519,"volume":1931,"transactions":9,"vwap":1308},"2025-09-16",37.13,837800,{"date":1933,"open":1287,"high":1135,"low":1934,"close":1293,"change":723,"percent_change":498,"volume":1935,"transactions":9,"vwap":1293},"2025-09-15",37.030998,808900,{"date":1937,"open":1293,"high":1396,"low":1938,"close":1390,"change":475,"percent_change":101,"volume":1939,"transactions":9,"vwap":1390},"2025-09-12",36.97,623300,{"date":1941,"open":1277,"high":1396,"low":1942,"close":1943,"change":457,"percent_change":1234,"volume":1944,"transactions":9,"vwap":1943},"2025-09-11",36.808,37.099998,795400,{"date":1946,"open":1938,"high":1938,"low":1947,"close":1948,"change":1908,"percent_change":157,"volume":1949,"transactions":9,"vwap":1948},"2025-09-10",36.68,36.77,705500,{"date":1951,"open":1952,"high":1953,"low":1266,"close":1277,"change":722,"percent_change":22,"volume":1954,"transactions":9,"vwap":1277},"2025-09-09",36.81,36.894,935100,{"date":1956,"open":1952,"high":1277,"low":1947,"close":1257,"change":723,"percent_change":498,"volume":1957,"transactions":9,"vwap":1257},"2025-09-08",1082200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1260,"change":339,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1260},"2025-09-05",36.98,36.985,36.6,-0.73,1251600,{"date":1966,"open":1952,"high":1390,"low":1270,"close":1390,"change":1604,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1390},"2025-09-04",0.79,1044000,{"date":1970,"open":1266,"high":1971,"low":1972,"close":1973,"change":72,"percent_change":528,"volume":1974,"transactions":9,"vwap":1973},"2025-09-03",36.735,36.536,36.7,912800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":121,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-02",36.46,36.635,36.31,36.63,-0.33,918700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1298,"change":1988,"percent_change":1552,"volume":1989,"transactions":9,"vwap":1298},"2025-08-29",36.88,36.89,36.655,-0.18,1342700,{"date":1991,"open":1985,"high":1992,"low":1993,"close":1429,"change":722,"percent_change":22,"volume":1994,"transactions":9,"vwap":1429},"2025-08-28",36.95,36.796,851100,{"date":1996,"open":1997,"high":1998,"low":1271,"close":1986,"change":637,"percent_change":456,"volume":1999,"transactions":9,"vwap":1986},"2025-08-27",36.8,36.922,668500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":890,"percent_change":1640,"volume":2005,"transactions":9,"vwap":2003},"2025-08-26",36.76,36.84,36.71,870100,{"date":2007,"open":1390,"high":1390,"low":1298,"close":1298,"change":371,"percent_change":1512,"volume":2008,"transactions":9,"vwap":1298},"2025-08-25",695300,{"date":2010,"open":2011,"high":1293,"low":2012,"close":2013,"change":465,"percent_change":580,"volume":2014,"transactions":9,"vwap":2013},"2025-08-22",36.62,36.58,37.040001,783000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1318,"percent_change":1093,"volume":2021,"transactions":9,"vwap":2020},"2025-08-21",36.61,36.674,36.485,36.53,1025100,{"date":2023,"open":1948,"high":1948,"low":2024,"close":1266,"change":349,"percent_change":150,"volume":2025,"transactions":9,"vwap":1266},"2025-08-20",36.425,935900,{"date":2027,"open":1307,"high":2028,"low":1260,"close":1997,"change":1318,"percent_change":1093,"volume":2029,"transactions":9,"vwap":1997},"2025-08-19",36.955,877700,{"date":2031,"open":1329,"high":1891,"low":2032,"close":2033,"change":758,"percent_change":475,"volume":2034,"transactions":9,"vwap":2033},"2025-08-18",36.91,36.94,956000,{"date":2036,"open":1943,"high":1943,"low":1429,"close":1960,"change":145,"percent_change":519,"volume":2037,"transactions":9,"vwap":1960},"2025-08-15",920100,{"date":2039,"open":2040,"high":1430,"low":2003,"close":2041,"change":291,"percent_change":527,"volume":2042,"transactions":9,"vwap":2041},"2025-08-14",36.9,37,692000,{"date":2044,"open":2003,"high":1938,"low":2045,"close":1938,"change":1604,"percent_change":1967,"volume":2046,"transactions":9,"vwap":1938},"2025-08-13",36.78,793700,{"date":2048,"open":2049,"high":2050,"low":1979,"close":1947,"change":360,"percent_change":1822,"volume":2051,"transactions":9,"vwap":1947},"2025-08-12",36.48,36.685,902400,{"date":2053,"open":1251,"high":2054,"low":2055,"close":2056,"change":1455,"percent_change":1309,"volume":2057,"transactions":9,"vwap":2056},"2025-08-11",36.585,36.305,36.38,619400,{"date":2059,"open":2060,"high":1251,"low":2061,"close":2062,"change":528,"percent_change":261,"volume":2063,"transactions":9,"vwap":2062},"2025-08-08",36.5,36.395,36.54,591400,{"date":2065,"open":180,"high":1987,"low":2066,"close":2067,"change":271,"percent_change":241,"volume":2068,"transactions":9,"vwap":2067},"2025-08-07",36.175,36.35,773100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2071,"change":271,"percent_change":241,"volume":2074,"transactions":9,"vwap":2071},"2025-08-06",36.36,36.447,36.22,680800,{"date":2076,"open":1251,"high":180,"low":2077,"close":2078,"change":398,"percent_change":280,"volume":2079,"transactions":9,"vwap":2078},"2025-08-05",36.34,36.37,675900,{"date":2081,"open":1246,"high":2082,"low":2073,"close":2062,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2062},"2025-08-04",36.549,0.6,1.67,600700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1218,"change":250,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1218},"2025-08-01",36.24,36.286,35.805,-1.91,863900,{"date":2094,"open":1938,"high":2013,"low":1300,"close":1270,"change":723,"percent_change":498,"volume":2095,"transactions":9,"vwap":1270},"2025-07-31",901100,{"date":2097,"open":1266,"high":2004,"low":2071,"close":2062,"change":1144,"percent_change":1144,"volume":2098,"transactions":9,"vwap":2062},"2025-07-30",1089900,{"date":2100,"open":1973,"high":1973,"low":2101,"close":2062,"change":329,"percent_change":38,"volume":2102,"transactions":9,"vwap":2062},"2025-07-29",36.525,1018200,{"date":2104,"open":2002,"high":2002,"low":1251,"close":2011,"change":1908,"percent_change":162,"volume":2105,"transactions":9,"vwap":2011},"2025-07-28",960900,{"date":2107,"open":1962,"high":2108,"low":1251,"close":2004,"change":482,"percent_change":676,"volume":2109,"transactions":9,"vwap":2004},"2025-07-25",36.765,794300,{"date":2111,"open":2056,"high":2112,"low":2071,"close":1251,"change":498,"percent_change":1610,"volume":2113,"transactions":9,"vwap":1251},"2025-07-24",36.596,1532000,{"date":2115,"open":2071,"high":2071,"low":2116,"close":1273,"change":260,"percent_change":212,"volume":2117,"transactions":9,"vwap":1273},"2025-07-23",36.155,1041300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1171,"change":815,"percent_change":598,"volume":2123,"transactions":9,"vwap":1171},"2025-07-22",35.98,36.125,35.903,750200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1218,"change":271,"percent_change":241,"volume":2129,"transactions":9,"vwap":1218},"2025-07-21",36.0099983,36.099998,35.925,654800,{"date":2131,"open":2132,"high":2132,"low":1245,"close":1177,"change":722,"percent_change":22,"volume":2133,"transactions":9,"vwap":1177},"2025-07-18",36.049999,1466800,{"date":2135,"open":1164,"high":1177,"low":2136,"close":2137,"change":675,"percent_change":1007,"volume":2138,"transactions":9,"vwap":2137},"2025-07-17",35.7,35.91,618500,{"date":2140,"open":2141,"high":1225,"low":2142,"close":1164,"change":22,"percent_change":799,"volume":2143,"transactions":9,"vwap":1164},"2025-07-16",35.73,35.37,712200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":145,"percent_change":665,"volume":2149,"transactions":9,"vwap":2148},"2025-07-15",35.88,35.885,35.63,817200,{"date":2151,"open":2152,"high":2141,"low":2153,"close":1224,"change":758,"percent_change":475,"volume":2154,"transactions":9,"vwap":1224},"2025-07-14",35.58,35.545,760000,{"date":2156,"open":2152,"high":2157,"low":2158,"close":1220,"change":145,"percent_change":665,"volume":2159,"transactions":9,"vwap":1220},"2025-07-11",35.735,35.5,580900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2162,"change":241,"percent_change":329,"volume":2165,"transactions":9,"vwap":2162},"2025-07-10",35.71,35.808,35.505,771100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1164,"change":457,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1164},"2025-07-09",35.52,35.76,35.395,0.93,1169900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":223,"percent_change":558,"volume":2179,"transactions":9,"vwap":2178},"2025-07-08",35.45,35.455,35.31,35.41,848500,{"date":2181,"open":1211,"high":1211,"low":2182,"close":2183,"change":490,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-07",35.228,35.39,-0.65,940300,{"date":2187,"open":2188,"high":1224,"low":2189,"close":2190,"change":498,"percent_change":1027,"volume":2191,"transactions":9,"vwap":2190},"2025-07-03",35.48,35.475,35.62,392900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":723,"percent_change":783,"volume":2197,"transactions":9,"vwap":2195},"2025-07-02",35.26,35.35,35.16,981600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1178,"change":241,"percent_change":1908,"volume":2203,"transactions":9,"vwap":1178},"2025-07-01",35.23,35.355,35.2,919700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2206,"change":890,"percent_change":211,"volume":2209,"transactions":9,"vwap":2206},"2025-06-30",35.28,35.34,35.11,624400,{"date":2211,"open":2212,"high":2194,"low":2213,"close":2214,"change":260,"percent_change":609,"volume":2215,"transactions":9,"vwap":2214},"2025-06-27",35.099998,34.923,35.19,628500,{"date":2217,"open":1199,"high":2218,"low":1198,"close":2219,"change":1640,"percent_change":784,"volume":2220,"transactions":9,"vwap":2219},"2025-06-26",35.040001,34.97,461600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":723,"percent_change":1604,"volume":2227,"transactions":9,"vwap":2226},"2025-06-25",34.77,34.785,34.63,34.73,533900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2225,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2225},"2025-06-24",34.53,34.725,34.47,0.37,1.08,630900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":770,"percent_change":73,"volume":2242,"transactions":9,"vwap":2241},"2025-06-23",34.11,34.31,33.9,34.26,632400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":519,"percent_change":389,"volume":2249,"transactions":9,"vwap":2248},"2025-06-20",34.3,34.35,34,34.099998,607000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":519,"percent_change":389,"volume":2256,"transactions":9,"vwap":2255},"2025-06-18",34.29,34.365,34.080002,34.15,539700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":46,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-17",34.34,34.435,34.178,34.2,-0.61,632200,{"date":2266,"open":2246,"high":1200,"low":2267,"close":2268,"change":741,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-16",34.33,34.41,0.67,556400,{"date":2272,"open":2273,"high":2274,"low":2254,"close":2275,"change":150,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-13",34.28,34.461,34.18,-1.01,748400,{"date":2279,"open":2267,"high":2280,"low":2281,"close":2230,"change":638,"percent_change":483,"volume":2282,"transactions":9,"vwap":2230},"2025-06-12",34.54,34.295,574000,{"date":2284,"open":2230,"high":2285,"low":2286,"close":2268,"change":329,"percent_change":490,"volume":2287,"transactions":9,"vwap":2268},"2025-06-11",34.575,34.276,742300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":260,"percent_change":499,"volume":2293,"transactions":9,"vwap":2291},"2025-06-10",34.36,34.49,34.277,738800,{"date":2295,"open":2245,"high":2296,"low":2297,"close":2298,"change":72,"percent_change":1385,"volume":2299,"transactions":9,"vwap":2298},"2025-06-09",34.405,34.23,34.27,401200,{"date":2301,"open":2302,"high":2239,"low":2303,"close":2262,"change":498,"percent_change":1375,"volume":2304,"transactions":9,"vwap":2262},"2025-06-06",34.24,34.084999,565700,{"date":2306,"open":2254,"high":2307,"low":2308,"close":2309,"change":271,"percent_change":241,"volume":2310,"transactions":9,"vwap":2309},"2025-06-05",34.17,33.84,33.93,775800,{"date":2312,"open":2247,"high":2313,"low":2314,"close":2315,"change":271,"percent_change":241,"volume":2316,"transactions":9,"vwap":2315},"2025-06-04",34.087002,33.925,33.94,649500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":260,"percent_change":1122,"volume":2323,"transactions":9,"vwap":2322},"2025-06-03",33.73,33.955,33.67,33.95,948300,{"date":2325,"open":2326,"high":2319,"low":2327,"close":2319,"change":23,"percent_change":409,"volume":2328,"transactions":9,"vwap":2319},"2025-06-02",33.43,33.29,656100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":309,"percent_change":101,"volume":2335,"transactions":9,"vwap":2334},"2025-05-30",33.51,33.62,33.19,33.48,705300,{"date":2337,"open":2321,"high":2321,"low":2338,"close":2339,"change":770,"percent_change":1007,"volume":2340,"transactions":9,"vwap":2339},"2025-05-29",33.32,33.58,655400,{"date":2342,"open":2321,"high":2343,"low":2344,"close":2345,"change":1988,"percent_change":491,"volume":2346,"transactions":9,"vwap":2345},"2025-05-28",33.72,33.35,33.42,845400,{"date":2348,"open":2349,"high":2350,"low":2327,"close":2351,"change":1122,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-27",33.41,33.645,33.6,1.97,747400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":232,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-23",32.85,33.117,32.83,32.95,-0.84,726100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":637,"percent_change":482,"volume":2368,"transactions":9,"vwap":2367},"2025-05-22",33.18,33.38,33.115,33.23,811500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2364,"change":491,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2364},"2025-05-21",33.49,33.7,33.135,-1.6,690200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2343,"change":1455,"percent_change":280,"volume":2381,"transactions":9,"vwap":2343},"2025-05-20",33.74,33.79,33.59,745600,{"date":2383,"open":2371,"high":2384,"low":2385,"close":2384,"change":482,"percent_change":1540,"volume":1536,"transactions":9,"vwap":2384},"2025-05-19",33.88,33.46,{"date":2387,"open":2339,"high":2388,"low":2389,"close":2319,"change":1640,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2319},"2025-05-16",33.78,33.47,0.72,839200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2371,"change":72,"percent_change":911,"volume":2397,"transactions":9,"vwap":2371},"2025-05-15",33.27,33.54,33.169,859500,{"date":2399,"open":2371,"high":2400,"low":2327,"close":2345,"change":145,"percent_change":665,"volume":2401,"transactions":9,"vwap":2345},"2025-05-14",33.53,763200,{"date":2403,"open":2338,"high":2404,"low":2338,"close":2405,"change":638,"percent_change":598,"volume":2406,"transactions":9,"vwap":2405},"2025-05-13",33.57,33.44,934100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2338,"change":873,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2338},"2025-05-12",33.28,33.37,33.0099983,2.74,758600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":241,"percent_change":1908,"volume":2420,"transactions":9,"vwap":2419},"2025-05-09",32.64,32.654,32.285,32.43,2251500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":815,"percent_change":1085,"volume":2427,"transactions":9,"vwap":2426},"2025-05-08",32.53,32.825,32.33,32.46,731100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2425,"change":498,"percent_change":1862,"volume":2433,"transactions":9,"vwap":2425},"2025-05-07",32.2,32.423,32.014999,808800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":232,"percent_change":506,"volume":1094,"transactions":9,"vwap":2439},"2025-05-06",32.11,32.376,31.98,32.060001,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":398,"percent_change":1464,"volume":2446,"transactions":9,"vwap":2445},"2025-05-05",32.32,32.55,32.26,32.34,470800,{"date":2448,"open":2419,"high":2449,"low":2450,"close":2451,"change":1540,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-02",32.56,32.29,32.51,1.37,653200,{"date":2455,"open":2445,"high":2419,"low":2432,"close":2456,"change":637,"percent_change":770,"volume":2457,"transactions":9,"vwap":2456},"2025-05-01",32.07,1075300,{"date":2459,"open":2460,"high":2461,"low":177,"close":2462,"change":890,"percent_change":783,"volume":2463,"transactions":9,"vwap":2462},"2025-04-30",31.59,32.09,32.02,1205900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":675,"percent_change":1386,"volume":2470,"transactions":9,"vwap":2469},"2025-04-29",31.68,31.996,31.66,31.93,1047200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":519,"percent_change":1455,"volume":2477,"transactions":9,"vwap":2476},"2025-04-28",31.87,31.897,31.45,31.76,828600,{"date":181,"open":2479,"high":2480,"low":2481,"close":2482,"change":741,"percent_change":1151,"volume":2483,"transactions":9,"vwap":2482},31.58,31.815,31.39,31.81,1924000]