[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDVG":3,"homepage-market-summary":30,"stock-historical-TDVG":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDVG","2026-10-08",{"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 Dividend Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9297,0.4548,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.05,48.79,49.1,48.73,48.92,0.13,0.27,32937.559222,50.895,43.164,70593.79758609127,76.1,1552,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},38.98,77030,28115936.991695,24.81,"2025-04-28",[186,189,198,206,217,228,239,249,258,268,277,286,296,306,314,322,329,339,347,358,367,373,382,391,400,409,420,430,439,449,457,463,471,480,490,501,512,520,529,538,548,557,567,576,586,595,602,612,621,631,640,649,657,666,674,681,686,694,702,708,716,725,732,739,746,754,759,765,771,775,781,788,793,800,804,812,818,824,829,836,841,847,855,861,868,874,881,886,891,896,902,907,913,918,924,930,937,944,950,955,962,969,976,983,990,997,1002,1008,1014,1020,1027,1033,1040,1049,1057,1064,1071,1078,1084,1089,1095,1101,1107,1114,1121,1129,1135,1140,1148,1153,1160,1167,1174,1182,1189,1197,1204,1211,1217,1224,1233,1239,1248,1254,1262,1269,1275,1281,1289,1295,1303,1312,1318,1323,1328,1333,1337,1341,1345,1350,1355,1360,1364,1371,1378,1383,1386,1391,1398,1405,1414,1421,1428,1434,1440,1447,1451,1457,1463,1470,1475,1480,1488,1491,1494,1499,1505,1510,1514,1518,1524,1531,1536,1542,1548,1553,1558,1563,1569,1573,1579,1585,1592,1599,1603,1607,1614,1619,1624,1627,1631,1636,1642,1645,1650,1656,1661,1666,1672,1679,1687,1693,1698,1705,1710,1716,1722,1726,1734,1742,1747,1751,1756,1763,1767,1773,1778,1786,1790,1794,1800,1803,1807,1811,1815,1823,1828,1832,1836,1844,1850,1855,1858,1862,1866,1870,1873,1878,1883,1886,1890,1896,1899,1904,1909,1914,1919,1924,1931,1936,1941,1945,1951,1958,1963,1966,1972,1976,1981,1984,1987,1990,1995,1999,2005,2011,2018,2023,2028,2031,2034,2040,2048,2055,2063,2070,2077,2084,2089,2094,2100,2107,2112,2114,2117,2123,2129,2133,2137,2142,2148,2153,2158,2161,2166,2171,2176,2182,2188,2194,2197,2202,2207,2214,2218,2223,2229,2236,2242,2249,2256,2262,2269,2274,2280,2286,2293,2297,2303,2307,2312,2320,2324,2329,2334,2341,2348,2355,2361,2367,2374,2378,2383,2388,2395,2400,2407,2413,2419,2425,2431,2439,2446,2453,2459],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},287,48.9509,{"date":41,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},48.98,49.04,48.7509,-0.24,-0.49,62412.597683,348,48.9508,{"date":199,"open":17,"high":200,"low":17,"close":201,"change":202,"percent_change":74,"volume":203,"transactions":204,"vwap":205},"2026-10-06",49.2499,49.16,0.23,55661.547589,264,49.1695,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",48.62,48.95,48.555,48.93,0.35,0.72,55177.059798,406,48.806,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",48.61,48.64,48.4571,48.58,0.3,0.62,27791.823019,261,48.573,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",48.2,48.365,48.0372,48.28,0.02,0.04,2885742.631018,725,48.2115,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",48.71,48.25,48.26,-0.38,-0.78,50146.781189,338,48.5878,{"date":250,"open":20,"high":251,"low":252,"close":220,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",48.74,48.4701,-0.11,-0.23,46622.20018,380,48.5774,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":47,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",48.69,48.86,48.6,48.75,-0.43,34071.087343,297,48.7051,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":23,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",48.65,49.02,48.96,0.55,35929.513926,249,48.8943,{"date":278,"open":279,"high":18,"low":280,"close":260,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",48.68,48.54,-0.0317,-0.07,29994.636087,258,48.6694,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":244,"volume":293,"transactions":294,"vwap":295},"2026-09-23",48.94,48.9799,48.6986,48.7217,-0.1883,40869.691348,360,48.7912,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",49.08,48.7854,48.91,-0.14,-0.29,24566.528236,276,48.899,{"date":307,"open":308,"high":309,"low":20,"close":17,"change":310,"percent_change":311,"volume":312,"transactions":204,"vwap":313},"2026-09-21",48.89,49.13,0.32,0.66,30117.848994,48.8847,{"date":315,"open":263,"high":316,"low":219,"close":20,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",48.8,-0.09,-0.18,110662.7956,246,48.7144,{"date":323,"open":324,"high":324,"low":219,"close":325,"change":202,"percent_change":74,"volume":326,"transactions":327,"vwap":328},"2026-09-17",49.03,48.82,44588.534629,366,48.7752,{"date":330,"open":17,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",49.12,48.3915,48.59,-0.44,-0.9,31917.409638,371,48.8666,{"date":340,"open":341,"high":341,"low":300,"close":324,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",49.22,-0.17,-0.35,65982.09493,409,48.9969,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",49.18,49.3285,49.15,49.2,-0.15,-0.3,47716.311582,252,49.2257,{"date":359,"open":360,"high":361,"low":341,"close":362,"change":363,"percent_change":142,"volume":364,"transactions":365,"vwap":366},"2026-09-11",49.41,49.465,49.35,0.34,47467.692207,267,49.4002,{"date":368,"open":369,"high":19,"low":300,"close":369,"change":282,"percent_change":301,"volume":370,"transactions":371,"vwap":372},"2026-09-10",49.01,45153.768877,315,48.9999,{"date":374,"open":375,"high":375,"low":376,"close":298,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",49.29,49.0312,-0.34,-0.69,41906.289,303,49.1314,{"date":383,"open":384,"high":384,"low":362,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",49.65,49.42,-0.41,-0.82,42955.158597,481,49.5145,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":302,"percent_change":397,"volume":398,"transactions":371,"vwap":399},"2026-09-04",49.94,49.99,49.7785,49.83,-0.58,26636.08724,49.8474,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":117,"percent_change":224,"volume":406,"transactions":407,"vwap":408},"2026-09-03",49.88,50.13,49.71,50.12,28759.90538,285,49.9836,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",49.73,49.92,49.6733,49.81,0.11,0.22,44312.194392,326,49.7915,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":301,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",49.77,49.8988,49.6006,49.7,-0.28,31016.240258,318,49.7264,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":193,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",49.97,49.72,49.84,-0.48,39066.305839,296,49.8635,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":234,"volume":446,"transactions":447,"vwap":448},"2026-08-28",50.19,50.2699,49.96,50.08,0.01,39225.879087,310,50.0658,{"date":450,"open":451,"high":452,"low":453,"close":451,"change":282,"percent_change":301,"volume":454,"transactions":455,"vwap":456},"2026-08-27",50.07,50.14,49.87,37779.411658,333,50.0428,{"date":458,"open":441,"high":459,"low":405,"close":452,"change":317,"percent_change":318,"volume":460,"transactions":461,"vwap":462},"2026-08-26",50.33,30664.289833,334,50.2295,{"date":464,"open":459,"high":459,"low":405,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",50.23,-0.05,-0.1,28772.262994,236,50.2325,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":415,"percent_change":416,"volume":477,"transactions":478,"vwap":479},"2026-08-24",50.1,50.3499,50.0662,50.28,37026.317865,335,50.1828,{"date":481,"open":473,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",50.22,50.056,50.17,0.28,0.56,56640.594385,354,50.1737,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",50.09,50.38,49.8312,49.89,-0.4,-0.8,55721.060654,421,50.1093,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",50.41,50.63,50.21,50.29,0.09,0.18,54415.580284,509,50.391,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":466,"percent_change":467,"volume":517,"transactions":518,"vwap":519},"2026-08-18",50.25,50.35,50.2,330209.758815,345,50.2849,{"date":521,"open":503,"high":522,"low":523,"close":514,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",50.55,50.15,-0.31,-0.61,192487.857737,750,50.2808,{"date":530,"open":531,"high":504,"low":532,"close":533,"change":467,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",50.57,50.47,50.56,-0.2,39845.47634,282,50.541,{"date":539,"open":540,"high":25,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",50.82,50.62,50.66,-0.01,-0.02,46061.17686,302,50.7075,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":544,"percent_change":554,"volume":555,"transactions":478,"vwap":556},"2026-08-12",50.71,50.8,50.615,50.67,-0.04,57710.74919,50.7213,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":304,"vwap":566},"2026-08-11",50.68,50.85,50.5801,50.69,0.0943,0.19,27690.82426,50.7224,{"date":568,"open":531,"high":569,"low":570,"close":571,"change":572,"percent_change":317,"volume":573,"transactions":574,"vwap":575},"2026-08-10",50.73,50.54,50.5957,-0.0448,50491.555714,447,50.6214,{"date":577,"open":531,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",50.7,50.48,50.6405,0.1055,0.21,29535.372875,197,50.611,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":407,"vwap":594},"2026-08-06",50.81,50.4301,50.535,-0.065,-0.13,32751.021922,50.5614,{"date":596,"open":542,"high":597,"low":493,"close":598,"change":508,"percent_change":599,"volume":600,"transactions":461,"vwap":601},"2026-08-05",50.7499,50.6,0.36,42048.221945,50.5909,{"date":603,"open":453,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",50.52,49.82,50.42,0.67,1.35,41025.698139,325,50.2239,{"date":613,"open":384,"high":614,"low":615,"close":616,"change":617,"percent_change":485,"volume":618,"transactions":619,"vwap":620},"2026-08-03",49.78,49.44,49.75,0.14,30235.760321,289,49.6272,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":193,"volume":628,"transactions":629,"vwap":630},"2026-07-31",49.63,49.69,49.25,49.61,-0.12,59842.855646,496,49.5566,{"date":632,"open":404,"high":633,"low":634,"close":411,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",49.86,49.395,0.24,0.48,43479.84761,373,49.659,{"date":641,"open":642,"high":643,"low":361,"close":644,"change":397,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",50.05,50.1498,49.49,-1.16,39789.55363,320,49.8147,{"date":650,"open":651,"high":652,"low":651,"close":451,"change":23,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",49.91,50.2277,0.54,32089.32864,266,50.1361,{"date":658,"open":605,"high":659,"low":660,"close":661,"change":582,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",49.905,49.6101,49.8,0.42,21840.151988,225,49.7588,{"date":667,"open":668,"high":404,"low":668,"close":669,"change":635,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",49.28,49.59,0.49,34171.657507,279,49.5517,{"date":675,"open":309,"high":615,"low":676,"close":362,"change":677,"percent_change":678,"volume":679,"transactions":226,"vwap":680},"2026-07-23",49.1278,0.08,0.16,38755.68181,49.259,{"date":682,"open":349,"high":362,"low":349,"close":138,"change":174,"percent_change":683,"volume":684,"transactions":196,"vwap":685},"2026-07-22",-0.06,40249.03092,49.2701,{"date":687,"open":688,"high":689,"low":369,"close":690,"change":564,"percent_change":691,"volume":692,"transactions":647,"vwap":693},"2026-07-21",49.19,49.37,49.3,0.39,38709.282728,49.2441,{"date":695,"open":615,"high":696,"low":697,"close":698,"change":193,"percent_change":194,"volume":699,"transactions":700,"vwap":701},"2026-07-20",49.51,49.07,49.11,77897.47129,456,49.1855,{"date":703,"open":360,"high":411,"low":690,"close":362,"change":354,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",-0.6,42888.99716,304,49.4801,{"date":709,"open":362,"high":624,"low":710,"close":384,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",49.2996,0.285,0.58,63659.745933,382,49.5579,{"date":717,"open":360,"high":718,"low":719,"close":720,"change":721,"percent_change":445,"volume":722,"transactions":723,"vwap":724},"2026-07-15",49.4794,49.26,49.365,0.005,42946.9836,295,49.3805,{"date":726,"open":727,"high":669,"low":728,"close":729,"change":282,"percent_change":301,"volume":730,"transactions":546,"vwap":731},"2026-07-14",49.53,49.3329,49.36,446303.3811,49.3739,{"date":733,"open":734,"high":735,"low":729,"close":734,"change":317,"percent_change":318,"volume":736,"transactions":737,"vwap":738},"2026-07-13",49.43,49.6999,46291.857454,339,49.4586,{"date":740,"open":362,"high":741,"low":742,"close":743,"change":22,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-10",49.56,49.335,49.52,0.26,31300,{"date":747,"open":748,"high":696,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",49.33,49.32,49.39,0.2,0.41,43700,{"date":755,"open":375,"high":690,"low":697,"close":688,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":688},"2026-07-08",-0.26,-0.53,28800,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":467,"percent_change":534,"volume":764,"transactions":9,"vwap":763},"2026-07-07",49.68,49.34,49.45,39600,{"date":766,"open":767,"high":768,"low":689,"close":767,"change":769,"percent_change":363,"volume":770,"transactions":9,"vwap":767},"2026-07-06",49.55,49.603,0.17,42200,{"date":772,"open":349,"high":763,"low":333,"close":773,"change":363,"percent_change":142,"volume":774,"transactions":9,"vwap":773},"2026-07-02",49.38,48900,{"date":776,"open":21,"high":777,"low":778,"close":779,"change":445,"percent_change":234,"volume":780,"transactions":9,"vwap":779},"2026-07-01",49.249,48.779,49.040001,33600,{"date":782,"open":263,"high":783,"low":263,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",49.099998,49.029999,0.38,0.78,31100,{"date":789,"open":790,"high":263,"low":791,"close":270,"change":564,"percent_change":691,"volume":792,"transactions":9,"vwap":270},"2026-06-29",48.63,48.43,74100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":353,"percent_change":524,"volume":799,"transactions":9,"vwap":798},"2026-06-26",48.38,48.613,48.31,48.46,38700,{"date":801,"open":20,"high":698,"low":802,"close":219,"change":677,"percent_change":678,"volume":803,"transactions":9,"vwap":219},"2026-06-25",48.56,53800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":582,"volume":811,"transactions":9,"vwap":809},"2026-06-24",48.52,48.794,48.4,48.53,0.1,41700,{"date":813,"open":798,"high":208,"low":814,"close":791,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":791},"2026-06-23",48.275,-0.27,-0.55,59600,{"date":819,"open":820,"high":261,"low":821,"close":822,"change":415,"percent_change":202,"volume":823,"transactions":9,"vwap":822},"2026-06-22",48.72,48.665,48.7,41800,{"date":825,"open":300,"high":300,"low":826,"close":333,"change":169,"percent_change":827,"volume":828,"transactions":9,"vwap":333},"2026-06-18",48.545,0.25,53000,{"date":830,"open":831,"high":697,"low":832,"close":833,"change":834,"percent_change":96,"volume":835,"transactions":9,"vwap":833},"2026-06-17",48.77,48.39,48.47,-0.36,58900,{"date":837,"open":18,"high":271,"low":838,"close":839,"change":234,"percent_change":235,"volume":840,"transactions":9,"vwap":839},"2026-06-16",48.76,48.83,50200,{"date":842,"open":300,"high":209,"low":251,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",48.81,0.222,0.46,51600,{"date":848,"open":849,"high":270,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",48.41,48.285,48.588,0.308,0.64,36400,{"date":856,"open":857,"high":849,"low":858,"close":233,"change":853,"percent_change":859,"volume":860,"transactions":9,"vwap":233},"2026-06-11",47.9,47.79,1.34,43100,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":159,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-10",48.0099983,48.19,47.64,-0.87,47000,{"date":869,"open":870,"high":242,"low":871,"close":872,"change":751,"percent_change":662,"volume":873,"transactions":9,"vwap":872},"2026-06-09",47.96,47.46,48.060001,58800,{"date":875,"open":876,"high":233,"low":877,"close":878,"change":554,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-08",48.07,47.82,47.86,-0.08,42800,{"date":882,"open":832,"high":883,"low":857,"close":857,"change":816,"percent_change":884,"volume":885,"transactions":9,"vwap":857},"2026-06-05",48.42,-1.14,41600,{"date":887,"open":888,"high":833,"low":888,"close":889,"change":23,"percent_change":486,"volume":890,"transactions":9,"vwap":889},"2026-06-04",48.21,48.45,34200,{"date":892,"open":864,"high":893,"low":894,"close":894,"change":317,"percent_change":147,"volume":895,"transactions":9,"vwap":894},"2026-06-03",48.33,48.18,55200,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":752,"percent_change":901,"volume":764,"transactions":9,"vwap":899},"2026-06-02",47.94,48.27,47.85,0.86,{"date":903,"open":904,"high":898,"low":905,"close":878,"change":353,"percent_change":524,"volume":906,"transactions":9,"vwap":878},"2026-06-01",47.83,47.725,31900,{"date":908,"open":909,"high":910,"low":911,"close":863,"change":235,"percent_change":677,"volume":912,"transactions":9,"vwap":863},"2026-05-29",47.95,48.055,47.891,48400,{"date":914,"open":915,"high":863,"low":916,"close":917,"change":22,"percent_change":23,"volume":880,"transactions":9,"vwap":917},"2026-05-28",47.8,47.75,47.97,{"date":919,"open":909,"high":920,"low":921,"close":922,"change":592,"percent_change":815,"volume":923,"transactions":9,"vwap":922},"2026-05-27",48.075001,47.828,47.84,68000,{"date":925,"open":863,"high":926,"low":927,"close":917,"change":928,"percent_change":744,"volume":929,"transactions":9,"vwap":917},"2026-05-26",48.11,47.905,0.124,52600,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":152,"volume":936,"transactions":9,"vwap":934},"2026-05-22",47.7,47.918,47.846,0.346,19300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":554,"percent_change":879,"volume":943,"transactions":9,"vwap":942},"2026-05-21",47.33,47.54,47.187,47.5,40400,{"date":945,"open":946,"high":947,"low":948,"close":940,"change":744,"percent_change":273,"volume":949,"transactions":9,"vwap":940},"2026-05-20",47.26,47.554,47.215,56200,{"date":951,"open":946,"high":942,"low":952,"close":953,"change":342,"percent_change":834,"volume":954,"transactions":9,"vwap":953},"2026-05-19",47.18,47.28,67700,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":827,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-18",47.2,47.45,47.16,0.53,44100,{"date":963,"open":964,"high":965,"low":957,"close":957,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":957},"2026-05-15",47.3,47.43,-0.257,-0.54,52400,{"date":970,"open":971,"high":940,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-14",47.23,47.457,0.377,0.8,36300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":282,"percent_change":353,"volume":982,"transactions":9,"vwap":981},"2026-05-13",47.029999,47.113,46.834,47.080002,46300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":678,"percent_change":363,"volume":989,"transactions":9,"vwap":988},"2026-05-12",46.97,47.19,46.78,47.15,104100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":677,"percent_change":769,"volume":996,"transactions":9,"vwap":995},"2026-05-11",46.87,47.060001,46.75,46.99,42400,{"date":998,"open":952,"high":952,"low":999,"close":1000,"change":879,"percent_change":342,"volume":1001,"transactions":9,"vwap":1000},"2026-05-08",46.866,46.91,124000,{"date":1003,"open":1004,"high":1004,"low":1000,"close":995,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":995},"2026-05-07",47.41,-0.33,-0.7,37800,{"date":1009,"open":971,"high":1010,"low":1011,"close":1012,"change":310,"percent_change":1013,"volume":949,"transactions":9,"vwap":1012},"2026-05-06",47.39,47.17,47.32,0.68,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":827,"percent_change":960,"volume":929,"transactions":9,"vwap":1019},"2026-05-05",46.86,47.12,46.764,47,{"date":1021,"open":1022,"high":1023,"low":1024,"close":994,"change":377,"percent_change":1025,"volume":1026,"transactions":9,"vwap":994},"2026-05-04",46.96,47.074001,46.635,-0.72,48500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":342,"percent_change":834,"volume":1032,"transactions":9,"vwap":1031},"2026-05-01",47.37,47.52,47.09,40500,{"date":1034,"open":1035,"high":1036,"low":1035,"close":946,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":946},"2026-04-30",46.66,47.285,0.589,1.26,32200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-29",46.71,46.754,46.52,46.671,0.001,0,29300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":317,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",46.76,46.799,46.59,46.67,-0.041,51000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":112,"volume":758,"transactions":9,"vwap":1062},"2026-04-27",46.8,46.892,46.64,46.711,-0.183,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":496,"volume":1070,"transactions":9,"vwap":1068},"2026-04-24",47.13,46.79,46.894,-0.186,30300,{"date":1072,"open":1073,"high":971,"low":1074,"close":981,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":981},"2026-04-23",46.93,46.74,0.212,0.45,32900,{"date":1079,"open":1080,"high":1019,"low":1051,"close":1081,"change":1082,"percent_change":169,"volume":1083,"transactions":9,"vwap":1081},"2026-04-22",46.98,46.868,0.058,31000,{"date":1085,"open":988,"high":946,"low":1086,"close":1087,"change":377,"percent_change":1025,"volume":1088,"transactions":9,"vwap":1087},"2026-04-21",46.725,46.81,42300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":988,"change":234,"percent_change":235,"volume":1094,"transactions":9,"vwap":988},"2026-04-20",47.11,47.25,47.02,149900,{"date":1096,"open":1097,"high":1012,"low":1098,"close":1066,"change":486,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1066},"2026-04-17",46.82,46.77,1.2,61300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1103,"change":543,"percent_change":544,"volume":1106,"transactions":9,"vwap":1103},"2026-04-16",46.57,46.668,46.49,55500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":415,"percent_change":635,"volume":1113,"transactions":9,"vwap":1112},"2026-04-15",46.56,46.61,46.352,46.58,62300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":677,"percent_change":769,"volume":1120,"transactions":9,"vwap":1119},"2026-04-14",46.37,46.511,46.275,46.47,56900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":974,"volume":1128,"transactions":9,"vwap":1126},"2026-04-13",45.88,46.41,45.876,46.39,0.37,52500,{"date":1130,"open":1126,"high":1126,"low":1131,"close":1132,"change":302,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-10",45.96,46.02,-0.63,43200,{"date":1136,"open":1137,"high":1124,"low":1137,"close":1138,"change":827,"percent_change":653,"volume":1139,"transactions":9,"vwap":1138},"2026-04-09",45.94,46.31,42700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":89,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",45.78,46.07,45.755,46.060001,2.49,63100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":234,"percent_change":235,"volume":764,"transactions":9,"vwap":1151},"2026-04-07",44.87,44.94,44.637,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":751,"percent_change":1076,"volume":1159,"transactions":9,"vwap":1158},"2026-04-06",44.69,44.93,44.68,44.92,47200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":543,"percent_change":544,"volume":1166,"transactions":9,"vwap":1165},"2026-04-02",44.36,44.88,44.25,44.72,54500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":810,"percent_change":416,"volume":1173,"transactions":9,"vwap":1172},"2026-04-01",44.75,44.89,44.64,44.73,58200,{"date":1175,"open":1176,"high":1171,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",44.13,43.965,44.63,0.91,2.08,90000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":543,"percent_change":544,"volume":1188,"transactions":9,"vwap":1187},"2026-03-30",44.029999,44.049999,43.57,43.72,72300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1133,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-27",44.16,44.165,43.63,43.73,-1.42,66000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1162,"change":334,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1162},"2026-03-26",44.6,44.82,44.355,-0.98,49900,{"date":1205,"open":1170,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":363,"volume":1210,"transactions":9,"vwap":1208},"2026-03-25",45.060001,44.61,44.8,0.15,45800,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":678,"percent_change":599,"volume":1216,"transactions":9,"vwap":1215},"2026-03-24",44.24,44.84,44.65,48700,{"date":1218,"open":1155,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",44.959,44.49,0.405,0.92,74500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",44.44,44.52,43.9,44.084999,-0.383,-0.86,78400,{"date":1234,"open":1235,"high":1171,"low":1236,"close":1237,"change":1238,"percent_change":318,"volume":885,"transactions":9,"vwap":1237},"2026-03-19",44.35,44.21,44.468,-0.079,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-18",45.0099983,45.040001,44.54,44.547,-0.653,-1.44,60700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":234,"percent_change":235,"volume":1253,"transactions":9,"vwap":1252},"2026-03-17",45.43,45.565,45.2,49200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1127,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-16",45.17,45.3,45.101,45.18,0.83,53700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":353,"percent_change":1005,"volume":1268,"transactions":9,"vwap":1267},"2026-03-13",45.099998,45.39,44.76,44.81,41200,{"date":1270,"open":1257,"high":1257,"low":1271,"close":1272,"change":1133,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-12",44.925,44.96,-1.38,46100,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":534,"percent_change":334,"volume":1280,"transactions":9,"vwap":1279},"2026-03-11",45.77,45.385,45.59,34000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":342,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-10",45.95,46.19,45.71,45.79,-0.37,50400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1131,"change":751,"percent_change":1294,"volume":823,"transactions":9,"vwap":1131},"2026-03-09",45.38,46.0099983,45.049999,0.44,{"date":1296,"open":1277,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-06",45.888,45.463,45.76,-0.52,-1.12,46700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-05",46.54,46.601,45.98,46.28,-0.521,-1.11,33900,{"date":1313,"open":994,"high":1314,"low":1103,"close":1315,"change":1316,"percent_change":1127,"volume":1317,"transactions":9,"vwap":1315},"2026-03-04",46.861,46.801,0.171,26500,{"date":1319,"open":1320,"high":1067,"low":1292,"close":1321,"change":435,"percent_change":1322,"volume":1166,"transactions":9,"vwap":1321},"2026-03-03",46.46,46.63,-1.02,{"date":1324,"open":1325,"high":1012,"low":992,"close":1091,"change":627,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1091},"2026-03-02",46.95,-0.25,81700,{"date":1329,"open":1022,"high":1330,"low":1331,"close":971,"change":174,"percent_change":683,"volume":1332,"transactions":9,"vwap":971},"2026-02-27",47.27,46.865,92100,{"date":1334,"open":1335,"high":958,"low":1080,"close":946,"change":544,"percent_change":554,"volume":1336,"transactions":9,"vwap":946},"2026-02-26",47.31,89000,{"date":1338,"open":957,"high":964,"low":1339,"close":953,"change":508,"percent_change":785,"volume":1340,"transactions":9,"vwap":953},"2026-02-25",47.108,51300,{"date":1342,"open":1097,"high":1066,"low":1097,"close":1343,"change":117,"percent_change":311,"volume":1344,"transactions":9,"vwap":1343},"2026-02-24",47.099998,39900,{"date":1346,"open":1093,"high":1347,"low":1348,"close":1067,"change":524,"percent_change":54,"volume":1349,"transactions":9,"vwap":1067},"2026-02-23",47.252,46.704,43900,{"date":1351,"open":1067,"high":1352,"low":1353,"close":1343,"change":582,"percent_change":1076,"volume":1354,"transactions":9,"vwap":1343},"2026-02-20",47.135,46.785,41300,{"date":1356,"open":1000,"high":995,"low":1357,"close":1358,"change":683,"percent_change":592,"volume":1359,"transactions":9,"vwap":1358},"2026-02-19",46.735,46.89,65700,{"date":1361,"open":1362,"high":978,"low":1087,"close":1325,"change":508,"percent_change":785,"volume":1363,"transactions":9,"vwap":1325},"2026-02-18",46.94,59700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1098,"change":1369,"percent_change":23,"volume":1370,"transactions":9,"vwap":1098},"2026-02-17",46.65,46.893,46.525,0.125,120200,{"date":1372,"open":1103,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":212,"volume":1377,"transactions":9,"vwap":1375},"2026-02-13",46.88,46.539,46.645,0.165,54400,{"date":1379,"open":981,"high":946,"low":1380,"close":1380,"change":194,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-12",46.48,-1.04,93900,{"date":1384,"open":985,"high":959,"low":987,"close":985,"change":827,"percent_change":653,"volume":1385,"transactions":9,"vwap":985},"2026-02-11",35700,{"date":1387,"open":1358,"high":1093,"low":1388,"close":1388,"change":1389,"percent_change":534,"volume":1390,"transactions":9,"vwap":1388},"2026-02-10",46.72,-0.095,53200,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":678,"volume":1397,"transactions":9,"vwap":1395},"2026-02-09",46.62,46.84,46.815,0.075,65200,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1074,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1074},"2026-02-06",46.26,46.795,0.81,1.76,68800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-05",46.13,46.17,45.84,45.93,-0.295,-0.64,64400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":711,"percent_change":224,"volume":1420,"transactions":9,"vwap":1419},"2026-02-04",46.2,46.32,46.033001,46.225,83900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1137,"change":1426,"percent_change":254,"volume":1427,"transactions":9,"vwap":1137},"2026-02-03",46.099998,46.228,45.67,-0.105,161800,{"date":1429,"open":1425,"high":1430,"low":1425,"close":1431,"change":1432,"percent_change":142,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",46.080002,46.044998,0.315,79300,{"date":1435,"open":1436,"high":1299,"low":1437,"close":1438,"change":467,"percent_change":38,"volume":1439,"transactions":9,"vwap":1438},"2026-01-30",45.65,45.37,45.73,39800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":544,"percent_change":554,"volume":1446,"transactions":9,"vwap":1445},"2026-01-29",45.85,45.89,45.435,45.83,186100,{"date":1448,"open":1449,"high":1410,"low":1438,"close":1442,"change":318,"percent_change":112,"volume":1450,"transactions":9,"vwap":1442},"2026-01-28",45.92,82100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":169,"percent_change":744,"volume":1210,"transactions":9,"vwap":1456},"2026-01-27",45.86,46.040001,45.82,46.029999,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":132,"percent_change":213,"volume":1462,"transactions":9,"vwap":1461},"2026-01-26",45.62,45.959,45.91,41000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":466,"percent_change":253,"volume":1469,"transactions":9,"vwap":1468},"2026-01-23",45.56,45.75,45.4,45.58,153600,{"date":1471,"open":1472,"high":1453,"low":1468,"close":1473,"change":445,"percent_change":234,"volume":1474,"transactions":9,"vwap":1473},"2026-01-22",45.72,45.63,83100,{"date":1476,"open":1291,"high":1477,"low":1478,"close":1459,"change":752,"percent_change":1179,"volume":1479,"transactions":9,"vwap":1459},"2026-01-21",45.745,45.265,52800,{"date":1481,"open":1482,"high":1425,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-20",45.53,45.165,45.21,-0.85,-1.85,74000,{"date":1489,"open":1436,"high":1407,"low":1264,"close":1145,"change":810,"percent_change":416,"volume":1490,"transactions":9,"vwap":1145},"2026-01-16",114800,{"date":1492,"open":1307,"high":1408,"low":1410,"close":1131,"change":769,"percent_change":1127,"volume":1493,"transactions":9,"vwap":1131},"2026-01-15",55900,{"date":1495,"open":1496,"high":1286,"low":1497,"close":1286,"change":544,"percent_change":554,"volume":1498,"transactions":9,"vwap":1286},"2026-01-14",45.74,45.52,184000,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":377,"volume":954,"transactions":9,"vwap":1503},"2026-01-13",46,45.69,45.81,-0.155,{"date":1506,"open":1466,"high":1307,"low":1466,"close":1507,"change":1508,"percent_change":617,"volume":1509,"transactions":9,"vwap":1507},"2026-01-12",45.965,0.065,49300,{"date":1511,"open":1512,"high":1131,"low":1512,"close":1513,"change":23,"percent_change":137,"volume":1173,"transactions":9,"vwap":1513},"2026-01-09",45.66,45.9,{"date":1515,"open":1265,"high":1516,"low":1265,"close":1473,"change":582,"percent_change":845,"volume":1517,"transactions":9,"vwap":1473},"2026-01-08",45.685,82600,{"date":1519,"open":1453,"high":1453,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-07",45.42,-0.492,-1.07,67500,{"date":1525,"open":1526,"high":1283,"low":1527,"close":1528,"change":1529,"percent_change":901,"volume":1530,"transactions":9,"vwap":1528},"2026-01-06",45.54,45.48,45.912,0.392,63700,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1497,"change":223,"percent_change":311,"volume":1535,"transactions":9,"vwap":1497},"2026-01-05",45.32,45.64,50100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":827,"percent_change":486,"volume":1413,"transactions":9,"vwap":1541},"2026-01-02",45.12,45.23,44.95,45.22,{"date":1543,"open":1257,"high":1544,"low":1272,"close":1545,"change":1005,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-31",45.315,44.97,-0.73,53100,{"date":1549,"open":1550,"high":1291,"low":1551,"close":1257,"change":683,"percent_change":592,"volume":1552,"transactions":9,"vwap":1257},"2025-12-30",45.35,45.25,62100,{"date":1554,"open":1555,"high":1250,"low":1556,"close":1555,"change":879,"percent_change":318,"volume":1557,"transactions":9,"vwap":1555},"2025-12-29",45.36,45.27,45700,{"date":1559,"open":1520,"high":1560,"low":1561,"close":1562,"change":544,"percent_change":554,"volume":1268,"transactions":9,"vwap":1562},"2025-12-26",45.485,45.33,45.44,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":202,"percent_change":1568,"volume":912,"transactions":9,"vwap":1567},"2025-12-24",45.29,45.51,45.46,0.51,{"date":1570,"open":1571,"high":1257,"low":1571,"close":1539,"change":554,"percent_change":317,"volume":1572,"transactions":9,"vwap":1539},"2025-12-23",45.11,54300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1556,"change":827,"percent_change":486,"volume":1578,"transactions":9,"vwap":1556},"2025-12-22",45.13,45.316,45.080002,60600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":202,"percent_change":1568,"volume":1584,"transactions":9,"vwap":1583},"2025-12-19",44.86,45.135,45.02,110100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":507,"percent_change":751,"volume":1591,"transactions":9,"vwap":1590},"2025-12-18",44.91,44.988,44.665,44.79,152300,{"date":1593,"open":1594,"high":1595,"low":1171,"close":1596,"change":47,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-17",44.99,45.029999,44.7,-0.47,114400,{"date":1600,"open":1601,"high":1601,"low":1169,"close":1587,"change":524,"percent_change":378,"volume":1602,"transactions":9,"vwap":1587},"2025-12-16",45.16,76200,{"date":1604,"open":1605,"high":1605,"low":1264,"close":1541,"change":234,"percent_change":235,"volume":1606,"transactions":9,"vwap":1541},"2025-12-15",45.45,30900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1252,"change":524,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1252},"2025-12-12",45.41,45.437,45.09,-0.68,76100,{"date":1615,"open":1242,"high":1566,"low":1616,"close":1566,"change":845,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1566},"2025-12-11",44.975,1.02,56600,{"date":1620,"open":1621,"high":1611,"low":1215,"close":1293,"change":785,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1293},"2025-12-10",44.67,0.85,37100,{"date":1625,"open":1626,"high":1151,"low":1621,"close":1621,"change":301,"percent_change":524,"volume":1349,"transactions":9,"vwap":1621},"2025-12-09",44.83,{"date":1628,"open":1272,"high":1272,"low":1629,"close":1267,"change":301,"percent_change":524,"volume":1630,"transactions":9,"vwap":1267},"2025-12-08",44.74,78000,{"date":1632,"open":1633,"high":1634,"low":1151,"close":1540,"change":174,"percent_change":282,"volume":1635,"transactions":9,"vwap":1540},"2025-12-05",45,45.14,42600,{"date":1637,"open":1293,"high":1638,"low":1639,"close":1640,"change":282,"percent_change":1641,"volume":982,"transactions":9,"vwap":1640},"2025-12-04",45.07,44.85,44.98,-0.16,{"date":1643,"open":1169,"high":1264,"low":1169,"close":1293,"change":635,"percent_change":653,"volume":1644,"transactions":9,"vwap":1293},"2025-12-03",48200,{"date":1646,"open":1639,"high":1587,"low":1647,"close":1267,"change":1648,"percent_change":415,"volume":1649,"transactions":9,"vwap":1267},"2025-12-02",44.713,0.05,40100,{"date":1651,"open":1272,"high":1293,"low":1652,"close":1266,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1266},"2025-12-01",44.737,-0.425,-0.94,41500,{"date":1657,"open":1540,"high":1484,"low":1540,"close":1658,"change":1659,"percent_change":845,"volume":1660,"transactions":9,"vwap":1658},"2025-11-28",45.185,0.205,12300,{"date":1662,"open":1663,"high":1611,"low":1663,"close":1640,"change":485,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1640},"2025-11-26",44.78,0.63,72600,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1596,"change":1568,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1596},"2025-11-25",44.23,44.752,1.15,68600,{"date":1673,"open":1674,"high":1164,"low":1675,"close":1676,"change":1677,"percent_change":1402,"volume":1678,"transactions":9,"vwap":1676},"2025-11-24",43.97,43.85,44.19,0.355,29900,{"date":1680,"open":1186,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-21",44.14,43.515,43.835,0.475,1.1,232200,{"date":1688,"open":1681,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1469,"transactions":9,"vwap":1690},"2025-11-20",44.383,43.36,-0.435,-0.99,{"date":1694,"open":1695,"high":1228,"low":1696,"close":1697,"change":677,"percent_change":508,"volume":1159,"transactions":9,"vwap":1697},"2025-11-19",43.67,43.622,43.795,{"date":1699,"open":1187,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1005,"volume":1704,"transactions":9,"vwap":1702},"2025-11-18",43.95,43.54,43.715,-0.145,89600,{"date":1706,"open":1707,"high":1708,"low":1187,"close":1709,"change":496,"percent_change":335,"volume":1147,"transactions":9,"vwap":1709},"2025-11-17",44.22,44.305,43.86,{"date":1711,"open":1681,"high":1712,"low":1713,"close":1714,"change":467,"percent_change":254,"volume":1715,"transactions":9,"vwap":1714},"2025-11-14",44.456,44.02,44.26,41100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1162,"change":435,"percent_change":1522,"volume":1721,"transactions":9,"vwap":1162},"2025-11-13",44.71,44.831,44.345,96400,{"date":1723,"open":1590,"high":1156,"low":1629,"close":1214,"change":1724,"percent_change":310,"volume":1725,"transactions":9,"vwap":1214},"2025-11-12",0.143,70300,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-11",44.42,44.745,44.697,0.332,0.75,62900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":895,"transactions":9,"vwap":1739},"2025-11-10",44.11,44.43,44.040001,44.365,0.325,0.74,{"date":1743,"open":1744,"high":1738,"low":1193,"close":1738,"change":564,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1738},"2025-11-07",43.83,0.43,96600,{"date":1748,"open":1749,"high":1185,"low":1697,"close":1675,"change":534,"percent_change":1750,"volume":1390,"transactions":9,"vwap":1675},"2025-11-06",44,-0.45,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1185,"change":235,"percent_change":507,"volume":1755,"transactions":9,"vwap":1185},"2025-11-05",43.88,44.211,52300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":73,"percent_change":678,"volume":1762,"transactions":9,"vwap":1761},"2025-11-04",43.77,44.035,43.75,44.0099983,65400,{"date":1764,"open":1176,"high":1176,"low":1765,"close":1766,"change":342,"percent_change":112,"volume":895,"transactions":9,"vwap":1766},"2025-11-03",43.71,43.94,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1736,"change":253,"percent_change":1326,"volume":1772,"transactions":9,"vwap":1736},"2025-10-31",44.17,44.227,43.909,51800,{"date":1774,"open":1775,"high":1776,"low":1676,"close":1707,"change":879,"percent_change":318,"volume":1777,"transactions":9,"vwap":1707},"2025-10-30",44.2,44.56,72000,{"date":1779,"open":1226,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-29",44.565,44.18,44.3,-0.265,-0.59,79900,{"date":1787,"open":1214,"high":1214,"low":1788,"close":1780,"change":1703,"percent_change":1789,"volume":1056,"transactions":9,"vwap":1780},"2025-10-28",44.55,-0.32,{"date":1791,"open":1171,"high":1629,"low":1199,"close":1718,"change":1792,"percent_change":1793,"volume":1056,"transactions":9,"vwap":1718},"2025-10-27",0.269,0.61,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":202,"volume":1799,"transactions":9,"vwap":1797},"2025-10-24",44.57,44.441,0.101,36900,{"date":1801,"open":1781,"high":1728,"low":1781,"close":1802,"change":751,"percent_change":1076,"volume":1032,"transactions":9,"vwap":1802},"2025-10-23",44.34,{"date":1804,"open":1805,"high":1805,"low":1749,"close":1681,"change":467,"percent_change":254,"volume":1806,"transactions":9,"vwap":1681},"2025-10-22",44.38,49700,{"date":1808,"open":1782,"high":1809,"low":1236,"close":1213,"change":1047,"percent_change":1047,"volume":1810,"transactions":9,"vwap":1213},"2025-10-21",44.41,75300,{"date":1812,"open":1674,"high":1782,"low":1674,"close":1213,"change":662,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1213},"2025-10-20",0.96,142800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":827,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-17",43.56,43.92,43.41,43.82,0.57,31800,{"date":1824,"open":1781,"high":1781,"low":1825,"close":1186,"change":1826,"percent_change":1381,"volume":1827,"transactions":9,"vwap":1186},"2025-10-16",43.43,-0.46,45300,{"date":1829,"open":1736,"high":1235,"low":1830,"close":1184,"change":22,"percent_change":223,"volume":1831,"transactions":9,"vwap":1184},"2025-10-15",43.763,29100,{"date":1833,"open":1819,"high":1834,"low":1835,"close":1228,"change":827,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1228},"2025-10-14",44.080002,43.37,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":636,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-13",43.5,43.76,43.47,43.65,1.11,66700,{"date":1845,"open":1749,"high":1846,"low":26,"close":1847,"change":245,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-10",44.12,43.17,-1.77,126400,{"date":1851,"open":1236,"high":1852,"low":1853,"close":1700,"change":193,"percent_change":967,"volume":1854,"transactions":9,"vwap":1700},"2025-10-09",44.28,43.84,38800,{"date":1856,"open":1668,"high":1852,"low":1857,"close":1676,"change":1648,"percent_change":415,"volume":1385,"transactions":9,"vwap":1676},"2025-10-08",44.135,{"date":1859,"open":1769,"high":1860,"low":1713,"close":1681,"change":543,"percent_change":544,"volume":1861,"transactions":9,"vwap":1681},"2025-10-07",44.255,33500,{"date":1863,"open":1164,"high":1714,"low":1185,"close":1864,"change":235,"percent_change":507,"volume":1865,"transactions":9,"vwap":1864},"2025-10-06",44.15,47300,{"date":1867,"open":1713,"high":1868,"low":1713,"close":1736,"change":169,"percent_change":23,"volume":1869,"transactions":9,"vwap":1736},"2025-10-03",44.332,36200,{"date":1871,"open":1834,"high":1834,"low":1709,"close":1872,"change":466,"percent_change":253,"volume":1128,"transactions":9,"vwap":1872},"2025-10-02",43.99,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1738,"change":677,"percent_change":508,"volume":1877,"transactions":9,"vwap":1738},"2025-10-01",43.8,44.103,225900,{"date":1879,"open":1760,"high":1674,"low":1880,"close":1881,"change":751,"percent_change":845,"volume":1882,"transactions":9,"vwap":1881},"2025-09-30",43.705,43.96,33100,{"date":1884,"open":1744,"high":1744,"low":1885,"close":1839,"change":1648,"percent_change":415,"volume":817,"transactions":9,"vwap":1839},"2025-09-29",43.645,{"date":1887,"open":1701,"high":1888,"low":1701,"close":1765,"change":769,"percent_change":691,"volume":1889,"transactions":9,"vwap":1765},"2025-09-26",43.824,45500,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1701,"change":815,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1701},"2025-09-25",43.68,43.44,-0.62,34300,{"date":1897,"open":1228,"high":1700,"low":1839,"close":1898,"change":554,"percent_change":317,"volume":1439,"transactions":9,"vwap":1898},"2025-09-24",43.81,{"date":1900,"open":1675,"high":1901,"low":1902,"close":1675,"change":1903,"percent_change":617,"volume":1159,"transactions":9,"vwap":1675},"2025-09-23",43.974,43.783,0.06,{"date":1905,"open":1906,"high":1675,"low":1906,"close":1907,"change":1648,"percent_change":415,"volume":1908,"transactions":9,"vwap":1907},"2025-09-22",43.61,43.79,64800,{"date":1910,"open":1194,"high":1907,"low":1911,"close":1912,"change":22,"percent_change":223,"volume":1913,"transactions":9,"vwap":1912},"2025-09-19",43.52,43.74,494200,{"date":1915,"open":1916,"high":1917,"low":1701,"close":1906,"change":415,"percent_change":827,"volume":1918,"transactions":9,"vwap":1906},"2025-09-18",43.6,43.78,56400,{"date":1920,"open":1921,"high":1187,"low":1922,"close":1838,"change":1396,"percent_change":769,"volume":1923,"transactions":9,"vwap":1838},"2025-09-17",43.48,43.321,90200,{"date":1925,"open":1817,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":342,"volume":1930,"transactions":9,"vwap":1928},"2025-09-16",43.609,43.373,43.425,-0.075,58600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1838,"change":317,"percent_change":47,"volume":1377,"transactions":9,"vwap":1838},"2025-09-15",43.62,43.66,43.46,{"date":1937,"open":1760,"high":1839,"low":1938,"close":1939,"change":592,"percent_change":354,"volume":1940,"transactions":9,"vwap":1939},"2025-09-12",43.577,43.59,39100,{"date":1942,"open":1943,"high":1907,"low":1943,"close":1187,"change":845,"percent_change":1944,"volume":1762,"transactions":9,"vwap":1187},"2025-09-11",43.34,1.06,{"date":1946,"open":1690,"high":1947,"low":1948,"close":1949,"change":543,"percent_change":544,"volume":1950,"transactions":9,"vwap":1949},"2025-09-10",43.365,43.18,43.26,88700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":234,"percent_change":1648,"volume":1957,"transactions":9,"vwap":1956},"2025-09-09",43.25,43.367,43.16,43.27,83600,{"date":1959,"open":1960,"high":1953,"low":1961,"close":1953,"change":73,"percent_change":678,"volume":1962,"transactions":9,"vwap":1953},"2025-09-08",43.2,43.080002,68100,{"date":1964,"open":1933,"high":1912,"low":1965,"close":1948,"change":47,"percent_change":435,"volume":1100,"transactions":9,"vwap":1948},"2025-09-05",43.02,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":117,"percent_change":213,"volume":1971,"transactions":9,"vwap":1969},"2025-09-04",43.07,43.39,43.049999,120400,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1961,"change":234,"percent_change":1648,"volume":1166,"transactions":9,"vwap":1961},"2025-09-03",43.12,42.865,{"date":1977,"open":1978,"high":1961,"low":1979,"close":1980,"change":47,"percent_change":194,"volume":1509,"transactions":9,"vwap":1980},"2025-09-02",42.9,42.82,43.060001,{"date":1982,"open":1690,"high":1690,"low":1983,"close":1956,"change":467,"percent_change":254,"volume":1635,"transactions":9,"vwap":1956},"2025-08-29",43.185,{"date":1985,"open":1969,"high":1969,"low":1986,"close":1835,"change":1903,"percent_change":617,"volume":854,"transactions":9,"vwap":1835},"2025-08-28",43.213,{"date":1988,"open":1847,"high":1943,"low":1847,"close":1989,"change":1648,"percent_change":169,"volume":1377,"transactions":9,"vwap":1989},"2025-08-27",43.31,{"date":1991,"open":1968,"high":1992,"low":1993,"close":1949,"change":564,"percent_change":1294,"volume":1994,"transactions":9,"vwap":1949},"2025-08-26",43.29,43.062,144700,{"date":1996,"open":1997,"high":1819,"low":1980,"close":1968,"change":354,"percent_change":378,"volume":1998,"transactions":9,"vwap":1968},"2025-08-25",43.32,102500,{"date":2000,"open":2001,"high":2002,"low":2001,"close":1835,"change":785,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1835},"2025-08-22",43.14,43.565,0.88,91300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":627,"percent_change":426,"volume":1655,"transactions":9,"vwap":2010},"2025-08-21",43.029999,43.15,42.94,42.99,{"date":2012,"open":2001,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":73,"volume":2017,"transactions":9,"vwap":2015},"2025-08-20",43.305,43.0099983,43.11,0.03,47400,{"date":2019,"open":2020,"high":2021,"low":2020,"close":1961,"change":415,"percent_change":744,"volume":2022,"transactions":9,"vwap":1961},"2025-08-19",42.98,43.22,54600,{"date":2024,"open":2010,"high":2025,"low":2009,"close":2026,"change":554,"percent_change":317,"volume":2027,"transactions":9,"vwap":2026},"2025-08-18",43.035,42.97,38200,{"date":2029,"open":2021,"high":2021,"low":2030,"close":2014,"change":1641,"percent_change":1287,"volume":854,"transactions":9,"vwap":2014},"2025-08-15",42.979,{"date":2032,"open":2015,"high":1948,"low":2010,"close":1847,"change":466,"percent_change":627,"volume":2033,"transactions":9,"vwap":1847},"2025-08-14",67300,{"date":2035,"open":2036,"high":2021,"low":2037,"close":2021,"change":2038,"percent_change":273,"volume":2039,"transactions":9,"vwap":2021},"2025-08-13",43.13,43,0.238,40300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1349,"transactions":9,"vwap":2045},"2025-08-12",42.72,43.0079994,42.705,42.982,0.412,0.97,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":466,"percent_change":627,"volume":2054,"transactions":9,"vwap":2053},"2025-08-11",42.63,42.75,42.538,42.57,31400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":416,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-08",42.53,42.69,42.502,42.62,0.52,33200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":467,"percent_change":193,"volume":2069,"transactions":9,"vwap":2068},"2025-08-07",42.68,42.688,42.28,42.4,94200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":564,"percent_change":1076,"volume":2076,"transactions":9,"vwap":2075},"2025-08-06",42.37,42.585,42.34,42.5,70900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":47,"percent_change":194,"volume":2083,"transactions":9,"vwap":2082},"2025-08-05",42.51,42.568,42.27,42.31,131900,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":74,"percent_change":89,"volume":2088,"transactions":9,"vwap":2087},"2025-08-04",42.21,42.52,3278400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":496,"percent_change":1654,"volume":1253,"transactions":9,"vwap":2093},"2025-08-01",42.18,41.85,42.049999,{"date":2095,"open":2051,"high":2096,"low":2072,"close":2097,"change":1789,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-31",42.88,42.45,-0.75,24600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":38,"percent_change":2106,"volume":1253,"transactions":9,"vwap":2105},"2025-07-30",42.93,43.0050011,42.578,42.77,-0.51,{"date":2108,"open":1980,"high":2109,"low":2110,"close":2010,"change":543,"percent_change":544,"volume":2111,"transactions":9,"vwap":2010},"2025-07-29",43.09,42.886,42100,{"date":2113,"open":2036,"high":2036,"low":2009,"close":2037,"change":627,"percent_change":426,"volume":1493,"transactions":9,"vwap":2037},"2025-07-28",{"date":2115,"open":2007,"high":1948,"low":2020,"close":1974,"change":582,"percent_change":670,"volume":2116,"transactions":9,"vwap":1974},"2025-07-25",46400,{"date":2118,"open":2119,"high":1980,"low":2120,"close":2121,"change":810,"percent_change":202,"volume":2122,"transactions":9,"vwap":2121},"2025-07-24",42.89,42.795,42.91,55600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":678,"percent_change":785,"volume":880,"transactions":9,"vwap":2128},"2025-07-23",42.8,42.84,42.61,42.81,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":202,"percent_change":653,"volume":1715,"transactions":9,"vwap":2132},"2025-07-22",42.42,42.65,{"date":2134,"open":2075,"high":2065,"low":2135,"close":2131,"change":174,"percent_change":282,"volume":2136,"transactions":9,"vwap":2131},"2025-07-21",42.41,72500,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2097,"change":543,"percent_change":544,"volume":2141,"transactions":9,"vwap":2097},"2025-07-18",42.66,42.365,66100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":507,"percent_change":582,"volume":1100,"transactions":9,"vwap":2147},"2025-07-17",42.35,42.55,42.33,42.46,{"date":2149,"open":2067,"high":2150,"low":2151,"close":2072,"change":564,"percent_change":1076,"volume":2152,"transactions":9,"vwap":2072},"2025-07-16",42.39,41.945,62700,{"date":2154,"open":2155,"high":2156,"low":2091,"close":2091,"change":334,"percent_change":2157,"volume":2039,"transactions":9,"vwap":2091},"2025-07-15",42.6,42.693,-1.03,{"date":2159,"open":2150,"high":2060,"low":2150,"close":2060,"change":508,"percent_change":662,"volume":2160,"transactions":9,"vwap":2060},"2025-07-14",35200,{"date":2162,"open":2147,"high":2145,"low":2163,"close":2164,"change":254,"percent_change":967,"volume":2165,"transactions":9,"vwap":2164},"2025-07-11",42.405,42.44,59900,{"date":2167,"open":2168,"high":2051,"low":2168,"close":2169,"change":22,"percent_change":117,"volume":2170,"transactions":9,"vwap":2169},"2025-07-10",42.49,42.67,38500,{"date":2172,"open":2145,"high":2145,"low":2173,"close":2174,"change":415,"percent_change":744,"volume":2175,"transactions":9,"vwap":2174},"2025-07-09",42.26,42.54,66600,{"date":2177,"open":2178,"high":2179,"low":2068,"close":2180,"change":282,"percent_change":1641,"volume":2181,"transactions":9,"vwap":2180},"2025-07-08",42.48,42.542,42.43,58000,{"date":2183,"open":2184,"high":2185,"low":2144,"close":2075,"change":2186,"percent_change":96,"volume":2187,"transactions":9,"vwap":2075},"2025-07-07",42.74,42.777,-0.315,71700,{"date":2189,"open":2087,"high":2096,"low":2087,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-07-03",42.815,0.275,0.65,81200,{"date":2195,"open":2174,"high":2174,"low":2150,"close":2174,"change":544,"percent_change":466,"volume":2196,"transactions":9,"vwap":2174},"2025-07-02",59100,{"date":2198,"open":2199,"high":2050,"low":2199,"close":2200,"change":508,"percent_change":662,"volume":2201,"transactions":9,"vwap":2200},"2025-07-01",42.32,42.56,52200,{"date":2203,"open":2204,"high":2131,"low":2205,"close":2206,"change":744,"percent_change":224,"volume":1725,"transactions":9,"vwap":2206},"2025-06-30",42.2,42.16,42.38,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":678,"percent_change":785,"volume":2213,"transactions":9,"vwap":2212},"2025-06-27",42.040001,42.314,41.99,42.12,70200,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":617,"percent_change":132,"volume":1188,"transactions":9,"vwap":2217},"2025-06-26",41.73,41.96,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":301,"percent_change":1005,"volume":1889,"transactions":9,"vwap":2222},"2025-06-25",42.0099983,41.76,41.82,{"date":2224,"open":2225,"high":2220,"low":2226,"close":2217,"change":310,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2217},"2025-06-24",41.84,41.738,0.77,32500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":599,"percent_change":2235,"volume":2027,"transactions":9,"vwap":2234},"2025-06-23",41.33,41.685,41.225,41.64,0.87,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":235,"percent_change":810,"volume":1822,"transactions":9,"vwap":2241},"2025-06-20",41.35,41.477,41.18,41.28,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":282,"percent_change":342,"volume":2248,"transactions":9,"vwap":2247},"2025-06-18",41.36,41.48,41.21,41.24,41900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":354,"percent_change":1025,"volume":2255,"transactions":9,"vwap":2254},"2025-06-17",41.45,41.519,41.262,41.31,40900,{"date":2257,"open":2258,"high":2225,"low":2259,"close":2260,"change":508,"percent_change":1745,"volume":2261,"transactions":9,"vwap":2260},"2025-06-16",41.6,41.54,41.61,36700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1300,"percent_change":2268,"volume":1317,"transactions":9,"vwap":2267},"2025-06-13",41.67,41.779,41.352,41.43,-1.24,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":617,"percent_change":132,"volume":2273,"transactions":9,"vwap":2272},"2025-06-12",41.68,41.95,51200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2276,"change":445,"percent_change":234,"volume":2279,"transactions":9,"vwap":2276},"2025-06-11",41.81,41.92,41.665,110600,{"date":2281,"open":2282,"high":2283,"low":2234,"close":2284,"change":2285,"percent_change":212,"volume":1490,"transactions":9,"vwap":2284},"2025-06-10",41.69,41.805,41.8,0.145,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1504,"percent_change":1287,"volume":2292,"transactions":9,"vwap":2291},"2025-06-09",41.77,41.83,41.585,41.655,101000,{"date":2294,"open":2295,"high":2296,"low":2282,"close":2276,"change":117,"percent_change":1732,"volume":1479,"transactions":9,"vwap":2276},"2025-06-06",41.75,41.93,{"date":2298,"open":2258,"high":2299,"low":2300,"close":2301,"change":683,"percent_change":301,"volume":2302,"transactions":9,"vwap":2301},"2025-06-05",41.66,41.418,41.5,43600,{"date":2304,"open":2271,"high":2221,"low":2305,"close":2306,"change":683,"percent_change":301,"volume":1535,"transactions":9,"vwap":2306},"2025-06-04",41.545,41.56,{"date":2308,"open":2309,"high":2234,"low":2310,"close":2311,"change":508,"percent_change":1745,"volume":1302,"transactions":9,"vwap":2311},"2025-06-03",41.41,41.32,41.62,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":169,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-02",41.22,41.46,41.049999,41.44,0.29,35400,{"date":2321,"open":2322,"high":2309,"low":2323,"close":2310,"change":617,"percent_change":363,"volume":2170,"transactions":9,"vwap":2310},"2025-05-30",41.12,41,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2240,"change":415,"percent_change":23,"volume":2328,"transactions":9,"vwap":2240},"2025-05-29",41.29,41.037998,56300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":148,"change":534,"percent_change":435,"volume":943,"transactions":9,"vwap":148},"2025-05-28",41.25,41.34,41.029999,{"date":2335,"open":2336,"high":2310,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-05-27",40.96,41.27,0.7,1.73,61000,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":194,"volume":2347,"transactions":9,"vwap":2345},"2025-05-23",40.33,40.72,40.57,-0.198,69800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":334,"volume":1134,"transactions":9,"vwap":2353},"2025-05-22",40.84,40.956,40.67,40.768,-0.182,{"date":2356,"open":2309,"high":2267,"low":2357,"close":2358,"change":378,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-21",40.905,40.95,-1.66,56100,{"date":2362,"open":2311,"high":2363,"low":2364,"close":2234,"change":2365,"percent_change":147,"volume":2366,"transactions":9,"vwap":2234},"2025-05-20",41.71,41.452,-0.078,44900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":564,"volume":2160,"transactions":9,"vwap":2372},"2025-05-19",41.38,41.78,41.37,41.718,0.078,{"date":2375,"open":2315,"high":2234,"low":2376,"close":2234,"change":212,"percent_change":1622,"volume":2377,"transactions":9,"vwap":2234},"2025-05-16",41.26,117800,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2326,"change":74,"percent_change":1670,"volume":2382,"transactions":9,"vwap":2326},"2025-05-15",40.75,41.315,22900,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":147,"percent_change":1826,"volume":1462,"transactions":9,"vwap":2387},"2025-05-14",41.040001,40.755,40.82,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":879,"percent_change":147,"volume":2394,"transactions":9,"vwap":2393},"2025-05-13",41.14,41.198,40.99,41.0099983,32800,{"date":2396,"open":2390,"high":2390,"low":2397,"close":2398,"change":1622,"percent_change":122,"volume":2399,"transactions":9,"vwap":2398},"2025-05-12",40.785,41.09,35800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":445,"percent_change":234,"volume":2406,"transactions":9,"vwap":2405},"2025-05-09",40.36,40.401,40.13,40.24,50800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":235,"percent_change":810,"volume":2412,"transactions":9,"vwap":2411},"2025-05-08",40.38,40.64,40.23,188300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":827,"percent_change":1664,"volume":867,"transactions":9,"vwap":2418},"2025-05-07",40.07,40.29,39.94,40.19,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2417,"change":193,"percent_change":704,"volume":2424,"transactions":9,"vwap":2417},"2025-05-06",39.92,40.15,39.902,55100,{"date":2426,"open":2422,"high":2427,"low":2428,"close":2429,"change":342,"percent_change":159,"volume":2430,"transactions":9,"vwap":2429},"2025-05-05",40.43,40.095001,40.18,42900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":712,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-02",40.17,40.39,40.035999,40.35,1.46,57800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":174,"percent_change":879,"volume":2445,"transactions":9,"vwap":2444},"2025-05-01",39.83,40.040001,39.75,39.77,64700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1209,"percent_change":785,"volume":2452,"transactions":9,"vwap":2451},"2025-04-30",39.35,39.86,39.099998,39.8,61200,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":212,"percent_change":107,"volume":2458,"transactions":9,"vwap":2457},"2025-04-29",39.26,39.67,39.65,55400,{"date":184,"open":2460,"high":2461,"low":180,"close":2460,"change":1047,"percent_change":1047,"volume":2462,"transactions":9,"vwap":2460},39.3,39.442,76800]