[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEQI":3,"homepage-market-summary":30,"stock-historical-TEQI":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEQI","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 Equity Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5154,0.7712,"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},51.09,50.77,51.16,50.73,50.8853,0.2047,0.4,10204.990878,53.35,42.441,17703.074198059523,79.3,1552,{"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},39.236,15876,5794574.697911,28.14,"2025-04-28",[186,189,196,205,216,225,235,244,253,262,272,283,293,302,311,321,330,339,348,358,368,378,386,395,403,414,423,434,441,451,460,468,476,485,495,505,515,523,533,544,552,562,571,580,589,598,608,616,626,637,645,653,664,671,680,690,698,706,713,723,733,741,749,757,765,772,779,785,792,799,807,814,822,831,838,847,855,861,869,875,880,886,894,902,909,917,923,930,937,944,950,957,964,972,980,988,996,1001,1008,1015,1022,1030,1038,1046,1054,1061,1069,1076,1082,1089,1098,1104,1109,1118,1124,1132,1139,1148,1156,1162,1168,1175,1183,1189,1195,1201,1206,1211,1217,1224,1230,1237,1244,1253,1261,1268,1274,1282,1287,1294,1301,1307,1315,1322,1328,1333,1340,1346,1353,1359,1368,1374,1379,1387,1394,1401,1408,1412,1416,1421,1429,1433,1437,1443,1446,1449,1454,1458,1466,1470,1477,1484,1490,1494,1498,1505,1511,1520,1525,1530,1536,1542,1548,1551,1554,1562,1570,1574,1579,1584,1591,1596,1600,1607,1614,1616,1621,1625,1630,1634,1638,1642,1646,1651,1655,1659,1665,1668,1675,1680,1686,1691,1696,1701,1706,1713,1721,1727,1736,1743,1750,1756,1765,1771,1779,1787,1795,1800,1808,1814,1820,1829,1836,1843,1850,1857,1862,1867,1872,1877,1883,1891,1898,1904,1910,1915,1924,1931,1936,1942,1947,1952,1956,1960,1966,1969,1976,1980,1985,1990,1997,2002,2008,2014,2019,2025,2031,2037,2042,2048,2053,2057,2062,2066,2070,2075,2079,2083,2086,2091,2097,2103,2106,2111,2119,2126,2131,2136,2138,2144,2147,2154,2160,2167,2175,2181,2187,2193,2200,2206,2213,2220,2225,2231,2237,2241,2246,2251,2256,2261,2268,2275,2278,2283,2287,2294,2300,2306,2312,2319,2323,2327,2332,2336,2342,2348,2351,2357,2362,2368,2377,2383,2389,2394,2400,2405,2412,2418,2422,2426,2431,2438,2445,2451,2456,2462,2467,2474,2481,2487,2493,2498,2505,2512,2516,2523,2530,2538,2545,2552,2557,2564,2569,2573,2580],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},74,50.9412,{"date":41,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":159,"volume":193,"transactions":194,"vwap":195},51.01,50.7398,-0.2147,9343.457491,91,50.8974,{"date":197,"open":190,"high":198,"low":190,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",51.18,51.1,0.21,0.41,7580.947945,401,51.1086,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",50.62,50.99,50.59,50.89,0.19,0.37,485928.878815,121,50.771,{"date":217,"open":218,"high":219,"low":209,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",50.7,50.76,0.17,0.34,5602.698081,95,50.6806,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",50.5,50.53,50.02,-0.0714,-0.14,12223.305701,142,50.3397,{"date":236,"open":237,"high":208,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",50.88,50.6014,-0.1826,-0.36,16080.421029,135,50.8713,{"date":245,"open":208,"high":208,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",50.63,50.784,-0.1949,-0.38,92250.0777,199,50.6973,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",51.39,50.9789,-0.6811,-1.32,5389.57184,73,51.0752,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",51.35,51.74,51.66,0.29,0.56,14175.347393,89,51.5424,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",51.46,51.5,51.275,51.37,-0.15,-0.29,10472.838226,125,51.4018,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",51.81,51.5151,51.52,-0.285,-0.55,6460.4611,54,51.5963,{"date":294,"open":295,"high":295,"low":265,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",52.11,51.805,-0.255,-0.49,12503.031078,152,51.8319,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":267,"percent_change":268,"volume":308,"transactions":309,"vwap":310},"2026-09-21",52.02,52.105,51.85,52.06,11956.610172,131,51.9853,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":270,"vwap":320},"2026-09-18",51.8099,51.83,51.6902,51.77,-0.35,-0.67,51723.914466,51.7119,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":117,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",52.19,51.970819,52.12,0.6,12230.154098,106,52.0655,{"date":331,"open":332,"high":332,"low":333,"close":285,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",52.35,51.8,-0.62,-1.18,15012.811312,177,52.2408,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":174,"percent_change":345,"volume":346,"transactions":309,"vwap":347},"2026-09-15",52.41,52.46,52.31,52.43,-0.06,24874.7154,52.3808,{"date":349,"open":350,"high":351,"low":352,"close":342,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",52.32,52.4999,52.3,0.0828,0.16,9322.088598,94,52.4336,{"date":359,"open":360,"high":344,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",52.36,52.255,52.3772,0.3272,0.63,207712.9819,84,52.351,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",52.13,51.98,52.05,-0.0845,-0.16,21185.276824,126,52.0829,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":298,"volume":384,"transactions":300,"vwap":385},"2026-09-09",52.29,52.03,52.1345,-0.2555,22311.567919,52.1452,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":289,"volume":392,"transactions":393,"vwap":394},"2026-09-08",52.47,52.52,52.39,-0.2888,82241.7238,97,52.5132,{"date":396,"open":25,"high":25,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",52.6788,-0.3374,-0.64,7570.422695,80,52.8525,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",52.82,53.08,52.71,53.0162,0.4162,0.79,18382.873245,103,52.9735,{"date":415,"open":416,"high":407,"low":341,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",52.49,52.6,0.3233,0.62,42510.090017,274,52.6208,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",52.48,52.515,52.1948,52.2767,-0.1333,-0.25,6642.29312,86,52.3545,{"date":435,"open":389,"high":389,"low":436,"close":341,"change":437,"percent_change":438,"volume":439,"transactions":281,"vwap":440},"2026-08-31",52.33,-0.2158,-0.41,18204.557719,52.4164,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",52.58,52.725,52.6258,0.2065,0.39,3861.020084,59,52.6543,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":194,"vwap":459},"2026-08-27",52.96,52.345,52.4193,-0.2529,-0.48,8429.41509,52.5616,{"date":461,"open":462,"high":462,"low":388,"close":463,"change":464,"percent_change":211,"volume":465,"transactions":466,"vwap":467},"2026-08-26",52.9,52.6722,0.0979,12622.1078,99,52.7193,{"date":469,"open":470,"high":470,"low":344,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":214,"vwap":475},"2026-08-25",52.73,52.5743,-0.0356,-0.07,9749.1078,52.5676,{"date":477,"open":388,"high":478,"low":388,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",52.63,52.6099,0.1699,0.32,16423.409352,110,52.5476,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",52.37,52.51,52.44,0.1826,0.35,6365.1502,77,52.4668,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",52.55,52.7,52.2574,-0.4616,-0.88,18015.0338,111,52.5395,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":201,"volume":512,"transactions":513,"vwap":514},"2026-08-19",52.74,52.995819,52.65,52.719,0.2129,6830.008917,66,52.798,{"date":516,"open":304,"high":517,"low":304,"close":518,"change":519,"percent_change":73,"volume":520,"transactions":521,"vwap":522},"2026-08-18",52.68,52.5061,0.0384,41897.07522,128,52.3115,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",52.81,52.1601,52.4677,-0.4916,-0.93,15283.56665,205,52.3626,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",52.92,53.04,52.8905,52.9593,0.0759,0.14,9396.515856,124,52.9726,{"date":545,"open":405,"high":546,"low":405,"close":547,"change":548,"percent_change":200,"volume":549,"transactions":550,"vwap":551},"2026-08-13",53.013544,52.8834,0.1083,3487.87845,44,52.8861,{"date":553,"open":498,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",53.26,52.69,52.7751,-0.1049,-0.2,37693.107729,151,52.8048,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":260,"vwap":570},"2026-08-11",53.01,52.8,52.88,-0.0287,-0.05,7675.8738,52.9043,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":466,"vwap":579},"2026-08-10",53.25,52.76,52.9087,0.0587,0.11,11717.098282,52.9476,{"date":581,"open":582,"high":462,"low":583,"close":584,"change":585,"percent_change":491,"volume":586,"transactions":587,"vwap":588},"2026-08-07",52.8399,52.79,52.85,0.1823,85568.983335,83,52.8586,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":112,"volume":595,"transactions":596,"vwap":597},"2026-08-06",53.2,52.66,52.6677,-0.2071,10424.306823,71,52.9728,{"date":599,"open":453,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",52.99,52.78,52.8748,-0.0086,-0.02,6100.362106,75,52.8959,{"date":609,"open":535,"high":610,"low":390,"close":547,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",53.0029,0.4549,0.87,5277.33105,115,52.6728,{"date":617,"open":487,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",52.4799,52.3091,52.4285,0.3482,0.67,1839.155931,53,52.359,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",51.94,52.085,51.69,52.0803,0.2971,0.57,2892.546655,41,51.9572,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":633,"volume":642,"transactions":643,"vwap":644},"2026-07-30",51.29,51.7832,0.2935,1729.167575,62,51.6095,{"date":646,"open":388,"high":388,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",51.4897,-0.5452,-1.05,6021.03681,93,51.8633,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",51.975,52.23,51.97,52.0349,0.3999,0.77,16667.8182,208,52.0517,{"date":665,"open":666,"high":314,"low":666,"close":667,"change":668,"percent_change":577,"volume":669,"transactions":643,"vwap":670},"2026-07-27",51.6,51.635,0.055,15695.668173,51.6537,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",51.06,51.58,0.5963,1.17,3551.269154,48,51.388,{"date":681,"open":198,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",51.2,50.95,50.9837,-0.5163,-1,241824.288448,114,50.9549,{"date":691,"open":692,"high":674,"low":693,"close":275,"change":540,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",51.54,51.2901,0.27,8039.052293,70,51.4244,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":577,"percent_change":200,"volume":703,"transactions":704,"vwap":705},"2026-07-21",51.42,51.04,51.36,16781.010105,168,51.2587,{"date":707,"open":708,"high":709,"low":199,"close":708,"change":710,"percent_change":374,"volume":711,"transactions":233,"vwap":712},"2026-07-20",51.25,51.49,-0.0805,32510.747452,51.2758,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":112,"volume":720,"transactions":721,"vwap":722},"2026-07-17",51.7,51.87,51.28,51.3305,-0.1994,24966.084303,92,51.4292,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":633,"volume":730,"transactions":731,"vwap":732},"2026-07-16",51.4925,51.905,51.434509,51.5299,0.2899,14140.386944,117,51.6146,{"date":734,"open":735,"high":735,"low":190,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":466,"vwap":740},"2026-07-15",51.4,51.24,0.0386,0.08,11205.62672,51.2154,{"date":742,"open":277,"high":277,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":721,"vwap":748},"2026-07-14",51.1401,51.2014,-0.1356,-0.26,9524.777634,51.2942,{"date":750,"open":198,"high":751,"low":198,"close":752,"change":753,"percent_change":267,"volume":754,"transactions":755,"vwap":756},"2026-07-13",51.4299,51.337,0.149,10970.600608,123,51.2985,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",51.029999,51.215,51.188,0.218,0.43,242900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":73,"percent_change":540,"volume":771,"transactions":9,"vwap":770},"2026-07-09",51.23,51.48,50.96,50.97,6000,{"date":773,"open":674,"high":674,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",50.8,50.9,-0.588,-1.14,13800,{"date":780,"open":266,"high":266,"low":735,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",51.488,0.012,0.02,9700,{"date":786,"open":787,"high":275,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",50.91,51.476,0.762,1.5,5900,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":694,"volume":798,"transactions":9,"vwap":795},"2026-07-02",50.71,50.714,50.31,0.139,5200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":447,"volume":806,"transactions":9,"vwap":804},"2026-07-01",50.48,50.87,50.319,50.575,0.195,7700,{"date":808,"open":809,"high":810,"low":796,"close":811,"change":812,"percent_change":-6,"volume":813,"transactions":9,"vwap":811},"2026-06-30",50.41,50.515,50.38,-0.002,11400,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",50.56,50.262,50.382,0.247,0.49,9100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",50.28,50.435,50.11,50.135,-0.467,-0.92,6300,{"date":832,"open":833,"high":210,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",50.44,50.602,0.443,0.88,15900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",50.09,50.36,49.995,50.159,-0.052,-0.1,10200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":279,"volume":854,"transactions":9,"vwap":852},"2026-06-23",49.92,50.23,49.85,50.211,-0.146,7500,{"date":856,"open":841,"high":857,"low":858,"close":858,"change":859,"percent_change":132,"volume":860,"transactions":9,"vwap":858},"2026-06-22",50.503,50.357,0.168,6500,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",50.43,50.12,50.189,0.261,0.52,4900,{"date":870,"open":207,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":868,"transactions":9,"vwap":872},"2026-06-17",50.69,49.928,-0.607,-1.2,{"date":876,"open":218,"high":759,"low":801,"close":877,"change":878,"percent_change":879,"volume":854,"transactions":9,"vwap":877},"2026-06-16",50.535,-0.171,-0.34,{"date":881,"open":787,"high":787,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",50.706,0.212,0.42,7100,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",50.3,50.58,50.494,0.555,1.11,2000,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-06-11",49.57,49.939,49.392,0.699,1.42,4300,{"date":903,"open":904,"high":851,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",49.61,49.24,-0.45,-0.91,14800,{"date":910,"open":911,"high":851,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",49.73,49.21,49.69,0.273,0.55,6800,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":47,"volume":922,"transactions":9,"vwap":920},"2026-06-08",49.78,49.417,-0.106,11300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":828,"percent_change":529,"volume":929,"transactions":9,"vwap":928},"2026-06-05",49.77,49.921,49.418,49.523,4200,{"date":931,"open":896,"high":932,"low":896,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",50.0099983,49.99,0.587,1.19,8900,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":38,"volume":943,"transactions":9,"vwap":941},"2026-06-03",49.33,49.64,49.403,-0.107,8200,{"date":945,"open":946,"high":896,"low":946,"close":947,"change":948,"percent_change":820,"volume":949,"transactions":9,"vwap":947},"2026-06-02",49.31,49.51,0.24,10100,{"date":951,"open":952,"high":953,"low":954,"close":138,"change":159,"percent_change":955,"volume":956,"transactions":9,"vwap":138},"2026-06-01",49.25,49.34,49.185,-0.85,5600,{"date":958,"open":959,"high":959,"low":960,"close":913,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":913},"2026-05-29",49.88,49.67,-0.218,-0.44,4400,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",49.87,50.07,49.908,0.026,0.05,15400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":298,"volume":979,"transactions":9,"vwap":977},"2026-05-27",50.025002,50.030998,49.81,49.882,-0.245,5300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":201,"volume":987,"transactions":9,"vwap":985},"2026-05-26",50.060001,50.2,50.029999,50.127,0.204,7200,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",49.62,50.040001,49.923,0.403,0.81,6200,{"date":997,"open":912,"high":998,"low":912,"close":998,"change":970,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-21",49.52,0.1,15700,{"date":1002,"open":1003,"high":947,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",49.11,49.47,0.476,0.97,8100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":916,"transactions":9,"vwap":1012},"2026-05-19",48.98,49.226,48.994,-0.145,-0.3,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":867,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",48.91,49.155,49.139,0.253,7400,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",48.966,48.85,48.886,-0.294,-0.6,21100,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",49.29,49.125,49.18,-0.019,-0.04,7000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":558,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",49.12,49.26,49.099998,49.199,-0.097,14000,{"date":1047,"open":1048,"high":946,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-12",49.14,48.79,49.296,0.073,0.15,9800,{"date":1055,"open":138,"high":138,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",49.13,49.223,0.178,0.36,4700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":201,"volume":1068,"transactions":9,"vwap":1066},"2026-05-08",49.0099983,49.151,49.0050011,49.044998,0.199,5100,{"date":1070,"open":1041,"high":1041,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",48.8,48.846,-0.377,-0.77,11800,{"date":1077,"open":1078,"high":138,"low":1078,"close":1057,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1057},"2026-05-06",49,0.558,1.15,16500,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1006,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",48.29,48.69,48.665,0.469,5000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",48.47,48.515,48.16,48.196,-0.516,-1.06,5800,{"date":1099,"open":1025,"high":1025,"low":1085,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-01",48.712,-0.088,-0.18,7900,{"date":1105,"open":678,"high":1071,"low":678,"close":1071,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1071},"2026-04-30",0.831,1.73,6400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-29",47.86,47.97,47.79,47.969,0.335,0.7,4800,{"date":1119,"open":1113,"high":1113,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":791,"transactions":9,"vwap":1121},"2026-04-28",47.56,47.634,0.014,0.03,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-27",47.73,47.524,47.62,0.093,0.2,3900,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":174,"volume":1138,"transactions":9,"vwap":1136},"2026-04-24",47.81,47.48,47.527,-0.013,2100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",47.22,47.55,47.2,47.54,0.434,0.92,7800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-22",47.34,47.02,47.106,-0.004,-0.01,13700,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":47,"percent_change":962,"volume":1161,"transactions":9,"vwap":1160},"2026-04-21",47.58,47.095001,47.11,10900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":73,"percent_change":1052,"volume":916,"transactions":9,"vwap":1167},"2026-04-20",47.21,47.42,47.169,47.32,{"date":1169,"open":1170,"high":1165,"low":1171,"close":1172,"change":1173,"percent_change":410,"volume":1174,"transactions":9,"vwap":1172},"2026-04-17",47.27,47.23,47.25,0.371,9600,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-16",46.77,46.91,46.879,0.129,0.28,3700,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1154,"percent_change":604,"volume":1188,"transactions":9,"vwap":1187},"2026-04-15",46.95,46.63,46.75,8000,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":970,"percent_change":577,"volume":1194,"transactions":9,"vwap":1193},"2026-04-14",46.66,46.84,46.76,10400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":23,"percent_change":1200,"volume":1097,"transactions":9,"vwap":1198},"2026-04-13",46.27,46.71,46.205,0.86,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":279,"percent_change":334,"volume":1205,"transactions":9,"vwap":1204},"2026-04-10",46.67,46.31,2300,{"date":1207,"open":1197,"high":1208,"low":1197,"close":1209,"change":1052,"percent_change":481,"volume":1210,"transactions":9,"vwap":1209},"2026-04-09",46.74,46.6,8700,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":979,"transactions":9,"vwap":1214},"2026-04-08",46.14,46.45,1.01,2.22,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":783,"volume":1021,"transactions":9,"vwap":1222},"2026-04-07",45.438,45.47,45.31,45.44,0.01,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":211,"percent_change":884,"volume":1229,"transactions":9,"vwap":1228},"2026-04-06",45.51,45.27,45.43,14400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":916,"transactions":9,"vwap":1233},"2026-04-02",44.96,45.24,44.88,0.04,0.09,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":201,"volume":1210,"transactions":9,"vwap":1242},"2026-04-01",45.18,45.35,45.165,45.2,0.183,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",44.71,45.064999,44.45,45.016998,0.792,1.79,18400,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-30",44.66,44.040001,44.225,-0.035,-0.08,9000,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":971,"transactions":9,"vwap":1265},"2026-03-27",44.8,44.15,44.26,-0.7,-1.56,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1232,"change":279,"percent_change":399,"volume":1273,"transactions":9,"vwap":1232},"2026-03-26",44.97,45.37,44.92,16900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":201,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",45.215,45.28,45.080002,45.25,0.185,6900,{"date":1283,"open":1284,"high":1239,"low":1284,"close":1247,"change":1285,"percent_change":1181,"volume":1286,"transactions":9,"vwap":1247},"2026-03-24",44.51,0.125,19200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":867,"percent_change":676,"volume":1293,"transactions":9,"vwap":1292},"2026-03-23",44.9,45.23,44.82,44.94,11100,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":962,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",44.93,44.32,44.42,-0.98,2800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":558,"volume":1306,"transactions":9,"vwap":1303},"2026-03-19",44.86,44.7,-0.09,8400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",45.32,45.36,44.95,-0.524,-1.15,6600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":885,"transactions":9,"vwap":1319},"2026-03-17",45.725,45.76,45.474,0.244,0.54,{"date":1323,"open":1324,"high":1228,"low":1290,"close":1290,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1290},"2026-03-16",45.26,0.26,0.58,8600,{"date":1329,"open":1330,"high":1309,"low":1331,"close":1270,"change":174,"percent_change":473,"volume":1332,"transactions":9,"vwap":1270},"2026-03-13",45.22,44.91,9400,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-12",45.3,45,-0.57,-1.25,6700,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1259,"percent_change":1102,"volume":1345,"transactions":9,"vwap":1344},"2026-03-11",45.65,45.39,45.57,2700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1342,"change":1351,"percent_change":1352,"volume":936,"transactions":9,"vwap":1342},"2026-03-10",45.75,46.044998,45.555,-0.184,-0.4,{"date":1354,"open":1355,"high":1356,"low":1336,"close":1357,"change":1358,"percent_change":845,"volume":979,"transactions":9,"vwap":1357},"2026-03-09",45.48,45.849,45.834,-0.044,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-06",45.9,45.91,45.38,45.878,-0.482,-1.04,16700,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1313,"volume":1147,"transactions":9,"vwap":1372},"2026-03-05",46.61,46.115,46.36,-0.54,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1236,"percent_change":211,"volume":830,"transactions":9,"vwap":1378},"2026-03-04",46.96,46.69,46.9,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1314,"transactions":9,"vwap":1384},"2026-03-03",46.7,46.925,46.28,46.81,-0.659,-1.39,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1036,"volume":1281,"transactions":9,"vwap":1392},"2026-03-02",47.33,47.535,47.18,47.469,-0.021,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":278,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-27",47.35,47.49,47.099998,-0.31,5700,{"date":1402,"open":1403,"high":1404,"low":1165,"close":1405,"change":1406,"percent_change":694,"volume":1407,"transactions":9,"vwap":1405},"2026-02-26",47.51,47.8,47.64,0.13,26200,{"date":1409,"open":1142,"high":1410,"low":1411,"close":1403,"change":999,"percent_change":200,"volume":1081,"transactions":9,"vwap":1403},"2026-02-25",47.69,47.191,{"date":1413,"open":1414,"high":1397,"low":1414,"close":1415,"change":211,"percent_change":23,"volume":885,"transactions":9,"vwap":1415},"2026-02-24",47.15,47.41,{"date":1417,"open":1410,"high":1418,"low":1419,"close":1141,"change":1028,"percent_change":1338,"volume":1420,"transactions":9,"vwap":1141},"2026-02-23",47.89,47.029999,14900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1424},"2026-02-20",47.57,47.82,47.417,0.22,0.46,12000,{"date":1430,"open":1410,"high":1431,"low":1144,"close":1432,"change":278,"percent_change":1399,"volume":929,"transactions":9,"vwap":1432},"2026-02-19",47.7,47.6,{"date":1434,"open":1410,"high":1435,"low":1410,"close":1436,"change":220,"percent_change":1059,"volume":1252,"transactions":9,"vwap":1436},"2026-02-18",47.975,47.75,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1158,"change":1442,"percent_change":1442,"volume":1029,"transactions":9,"vwap":1158},"2026-02-17",47.67,47.74,47.38,0,{"date":1444,"open":1167,"high":1436,"low":1167,"close":1158,"change":1325,"percent_change":915,"volume":1445,"transactions":9,"vwap":1158},"2026-02-13",13500,{"date":1447,"open":1111,"high":1448,"low":1141,"close":1167,"change":159,"percent_change":501,"volume":1314,"transactions":9,"vwap":1167},"2026-02-12",47.985,{"date":1450,"open":1451,"high":1452,"low":1439,"close":1440,"change":1154,"percent_change":604,"volume":1453,"transactions":9,"vwap":1440},"2026-02-11",47.84,47.93,10500,{"date":1455,"open":1126,"high":1456,"low":1457,"close":1436,"change":1236,"percent_change":211,"volume":1103,"transactions":9,"vwap":1436},"2026-02-10",47.88,47.661,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1406,"volume":1465,"transactions":9,"vwap":1463},"2026-02-09",47.53,47.72,47.39,47.66,0.06,20400,{"date":1467,"open":1468,"high":1410,"low":1468,"close":1432,"change":364,"percent_change":1469,"volume":1147,"transactions":9,"vwap":1432},"2026-02-06",47.12,1.34,{"date":1471,"open":1143,"high":1472,"low":1473,"close":1474,"change":457,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-05",47.29,46.8,46.97,-1.01,13000,{"date":1478,"open":1479,"high":1423,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-04",47.13,47.45,0.45,0.96,15500,{"date":1485,"open":1486,"high":1468,"low":1487,"close":1488,"change":211,"percent_change":201,"volume":1489,"transactions":9,"vwap":1488},"2026-02-03",46.73,46.58,47,26300,{"date":1491,"open":1492,"high":1192,"low":1492,"close":1384,"change":1493,"percent_change":820,"volume":1068,"transactions":9,"vwap":1384},"2026-02-02",46.39,0.23,{"date":1495,"open":1496,"high":1487,"low":1497,"close":1487,"change":738,"percent_change":220,"volume":1097,"transactions":9,"vwap":1487},"2026-01-30",46.4,46.37,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":221,"volume":1504,"transactions":9,"vwap":1502},"2026-01-29",46.53,46.172,46.5,0.159,4000,{"date":1506,"open":1496,"high":1507,"low":1508,"close":1509,"change":1154,"percent_change":604,"volume":1510,"transactions":9,"vwap":1509},"2026-01-28",46.525,46.24,46.341,8800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-27",46.42,46.51,46.326,46.351,-0.219,-0.47,12100,{"date":1521,"open":1522,"high":1191,"low":1523,"close":1524,"change":220,"percent_change":212,"volume":1194,"transactions":9,"vwap":1524},"2026-01-26",46.49,46.47,46.57,{"date":1526,"open":1514,"high":1514,"low":1527,"close":1496,"change":1528,"percent_change":746,"volume":1529,"transactions":9,"vwap":1496},"2026-01-23",46.25,-0.12,11500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":540,"percent_change":1535,"volume":778,"transactions":9,"vwap":1534},"2026-01-22",46.54,46.691,46.52,0.3,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":364,"percent_change":1541,"volume":868,"transactions":9,"vwap":1540},"2026-01-21",46.099998,46.539,46.38,1.38,{"date":1543,"open":1361,"high":1544,"low":1545,"close":1348,"change":1546,"percent_change":1338,"volume":1547,"transactions":9,"vwap":1348},"2026-01-20",46.16,45.712,-0.58,7600,{"date":1549,"open":1214,"high":1214,"low":1550,"close":1550,"change":47,"percent_change":906,"volume":1314,"transactions":9,"vwap":1550},"2026-01-16",46.33,{"date":1552,"open":1522,"high":1209,"low":1523,"close":1532,"change":1130,"percent_change":763,"volume":1553,"transactions":9,"vwap":1532},"2026-01-15",11900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":884,"volume":1561,"transactions":9,"vwap":1559},"2026-01-14",46.19,46.35,46.080002,46.34,0.193,12500,{"date":1563,"open":1564,"high":1565,"low":1558,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-13",46.23,46.43,46.147,-0.123,-0.27,46000,{"date":1571,"open":1572,"high":1383,"low":1213,"close":1197,"change":231,"percent_change":1014,"volume":1573,"transactions":9,"vwap":1197},"2026-01-12",46.26,24100,{"date":1575,"open":1576,"high":1534,"low":1577,"close":1576,"change":354,"percent_change":491,"volume":1578,"transactions":9,"vwap":1576},"2026-01-09",46.41,46.3,33700,{"date":1580,"open":1581,"high":1492,"low":1581,"close":1527,"change":1582,"percent_change":89,"volume":1583,"transactions":9,"vwap":1527},"2026-01-08",45.7,0.513,27900,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":846,"transactions":9,"vwap":1588},"2026-01-07",46.29,45.661,45.737,-0.493,-1.07,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1564,"change":481,"percent_change":1116,"volume":1260,"transactions":9,"vwap":1564},"2026-01-06",46.0099983,46.265,46,{"date":1597,"open":1581,"high":1598,"low":1581,"close":1362,"change":1481,"percent_change":1599,"volume":837,"transactions":9,"vwap":1362},"2026-01-05",46.11,0.99,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":267,"percent_change":1606,"volume":1029,"transactions":9,"vwap":1605},"2026-01-02",45.33,45.572,45.062,45.46,0.64,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1568,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-31",45.251,45.34,45.17,-0.59,13400,{"date":1615,"open":1344,"high":1344,"low":1343,"close":1222,"change":783,"percent_change":1235,"volume":830,"transactions":9,"vwap":1222},"2025-12-30",{"date":1617,"open":1618,"high":1618,"low":1310,"close":1619,"change":1259,"percent_change":1102,"volume":1620,"transactions":9,"vwap":1619},"2025-12-29",45.54,45.42,30200,{"date":1622,"open":1623,"high":1226,"low":1363,"close":1624,"change":174,"percent_change":473,"volume":995,"transactions":9,"vwap":1624},"2025-12-26",45.45,45.5,{"date":1626,"open":1355,"high":1344,"low":1627,"close":1628,"change":1052,"percent_change":132,"volume":1629,"transactions":9,"vwap":1628},"2025-12-24",45.429,45.53,15300,{"date":1631,"open":1602,"high":1632,"low":1324,"close":1363,"change":845,"percent_change":38,"volume":1633,"transactions":9,"vwap":1363},"2025-12-23",45.41,32100,{"date":1635,"open":1632,"high":1628,"low":1636,"close":1355,"change":1181,"percent_change":419,"volume":1637,"transactions":9,"vwap":1355},"2025-12-22",45.29,3800,{"date":1639,"open":1640,"high":1221,"low":1640,"close":1242,"change":1641,"percent_change":1535,"volume":1037,"transactions":9,"vwap":1242},"2025-12-19",45.13,0.135,{"date":1643,"open":1239,"high":1324,"low":1644,"close":1247,"change":1645,"percent_change":1123,"volume":868,"transactions":9,"vwap":1247},"2025-12-18",45.044998,0.015,{"date":1647,"open":1648,"high":1233,"low":1649,"close":1650,"change":1123,"percent_change":73,"volume":1637,"transactions":9,"vwap":1650},"2025-12-17",45.14,45.0099983,45.049999,{"date":1652,"open":1310,"high":1226,"low":1331,"close":1653,"change":1352,"percent_change":501,"volume":1654,"transactions":9,"vwap":1653},"2025-12-16",45.02,15200,{"date":1656,"open":1228,"high":1355,"low":1279,"close":1619,"change":1657,"percent_change":220,"volume":1658,"transactions":9,"vwap":1619},"2025-12-15",0.075,8500,{"date":1660,"open":1661,"high":1661,"low":1636,"close":1662,"change":1663,"percent_change":1568,"volume":1664,"transactions":9,"vwap":1662},"2025-12-12",45.63,45.345,-0.125,4100,{"date":1666,"open":1653,"high":1355,"low":1653,"close":1220,"change":212,"percent_change":1667,"volume":1339,"transactions":9,"vwap":1220},"2025-12-11",0.82,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1182,"transactions":9,"vwap":1672},"2025-12-10",44.37,45.135,45.099998,0.65,1.46,{"date":1676,"open":1677,"high":1304,"low":1678,"close":1248,"change":604,"percent_change":1036,"volume":1679,"transactions":9,"vwap":1248},"2025-12-09",44.65,44.411,12400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":558,"percent_change":906,"volume":1685,"transactions":9,"vwap":1684},"2025-12-08",44.83,44.87,44.47,4600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1036,"percent_change":1305,"volume":784,"transactions":9,"vwap":1690},"2025-12-05",44.77,44.881,44.67,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1246,"change":970,"percent_change":577,"volume":854,"transactions":9,"vwap":1246},"2025-12-04",44.75,44.76,44.644,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1255,"change":1700,"percent_change":1146,"volume":1664,"transactions":9,"vwap":1255},"2025-12-03",44.17,44.69,0.405,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":668,"percent_change":169,"volume":1629,"transactions":9,"vwap":1705},"2025-12-02",44.38,44.12,44.255,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1028,"volume":1712,"transactions":9,"vwap":1710},"2025-12-01",44.31,44.55,44.2,-0.266,8300,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-28",44.23,44.53,44.466,0.236,0.53,1400,{"date":1722,"open":1723,"high":1297,"low":1723,"close":1715,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1715},"2025-11-26",44.02,0.326,0.74,32800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-25",43.597,43.93,43.55,43.904,0.495,1.14,84600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1606,"volume":1281,"transactions":9,"vwap":1741},"2025-11-24",43.37,43.427,43.108,43.409,0.277,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1420,"transactions":9,"vwap":1747},"2025-11-21",42.68,43.28,43.132,0.691,1.63,{"date":1751,"open":1752,"high":1753,"low":26,"close":26,"change":1754,"percent_change":1755,"volume":1037,"transactions":9,"vwap":26},"2025-11-20",43.278,43.35,-0.437,-1.02,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-19",42.87,42.9,42.67,42.878,-0.159,-0.37,124500,{"date":1766,"open":1758,"high":1767,"low":1758,"close":1768,"change":1769,"percent_change":345,"volume":1770,"transactions":9,"vwap":1768},"2025-11-18",43.162,43.036999,-0.025,3000,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-17",43.66,42.97,43.062,-0.536,-1.23,14500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1014,"volume":1786,"transactions":9,"vwap":1784},"2025-11-14",43.44,43.73,43.43,43.598,-0.131,15100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-13",43.95,44.169,43.729,-0.476,-1.08,17500,{"date":1796,"open":1797,"high":1297,"low":1797,"close":1798,"change":1799,"percent_change":74,"volume":1529,"transactions":9,"vwap":1798},"2025-11-12",44.14,44.205,0.208,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":943,"transactions":9,"vwap":1805},"2025-11-11",43.77,44.049999,43.726,43.997,0.392,0.9,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":805,"percent_change":1481,"volume":1813,"transactions":9,"vwap":1812},"2025-11-10",43.61,43.285,43.605,25600,{"date":1815,"open":1816,"high":1817,"low":1759,"close":1817,"change":23,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-07",43.060001,43.41,0.93,22600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-06",43.27,43.4,42.968,43.0099983,-0.293,-0.68,21300,{"date":1830,"open":1831,"high":1823,"low":1832,"close":1833,"change":1834,"percent_change":1130,"volume":1835,"transactions":9,"vwap":1833},"2025-11-05",43.17,43.12,43.303,0.086,11600,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":438,"volume":1842,"transactions":9,"vwap":1840},"2025-11-04",43.029999,43.335,43.217,-0.177,44000,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":879,"volume":1849,"transactions":9,"vwap":1847},"2025-11-03",43.57,43.15,43.394,-0.147,9900,{"date":1851,"open":1781,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":481,"volume":1856,"transactions":9,"vwap":1854},"2025-10-31",43.58,43.25,43.541,0.141,10800,{"date":1858,"open":1781,"high":1859,"low":1860,"close":1823,"change":231,"percent_change":1861,"volume":1835,"transactions":9,"vwap":1823},"2025-10-30",43.78,43.39,-0.32,{"date":1863,"open":1789,"high":1789,"low":1864,"close":1865,"change":1866,"percent_change":777,"volume":1155,"transactions":9,"vwap":1865},"2025-10-29",43.45,43.54,-0.5,{"date":1868,"open":1869,"high":1869,"low":1256,"close":1256,"change":159,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1256},"2025-10-28",44.41,-0.94,5400,{"date":1873,"open":1708,"high":1874,"low":1875,"close":1874,"change":491,"percent_change":410,"volume":1876,"transactions":9,"vwap":1874},"2025-10-27",44.46,44.3,23400,{"date":1878,"open":1879,"high":1875,"low":1880,"close":1880,"change":1881,"percent_change":221,"volume":1882,"transactions":9,"vwap":1880},"2025-10-24",44.27,44.11,0.151,3600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1327,"transactions":9,"vwap":1888},"2025-10-23",43.94,44.029999,43.801,43.959,0.209,0.48,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":438,"volume":1547,"transactions":9,"vwap":1896},"2025-10-22",43.89,43.98,43.696,43.75,-0.181,{"date":1899,"open":1900,"high":550,"low":1901,"close":1902,"change":1903,"percent_change":1493,"volume":1420,"transactions":9,"vwap":1902},"2025-10-21",43.83,43.79,43.931,0.101,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1900,"change":1909,"percent_change":1215,"volume":806,"transactions":9,"vwap":1900},"2025-10-20",43.59,43.91,43.48,0.439,{"date":1911,"open":1912,"high":1781,"low":1913,"close":1914,"change":1325,"percent_change":326,"volume":1327,"transactions":9,"vwap":1914},"2025-10-17",43.3,43.19,43.391,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-16",43.72,43.737,43.040001,43.131,-0.519,-1.19,24400,{"date":1925,"open":1926,"high":1885,"low":1927,"close":1928,"change":1929,"percent_change":540,"volume":1930,"transactions":9,"vwap":1928},"2025-10-15",43.69,43.577,43.65,0.061,16600,{"date":1932,"open":1825,"high":1802,"low":1825,"close":1933,"change":1934,"percent_change":1146,"volume":1935,"transactions":9,"vwap":1933},"2025-10-14",43.589,0.398,46100,{"date":1937,"open":1938,"high":1853,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":943,"transactions":9,"vwap":1939},"2025-10-13",43.02,43.191,0.306,0.71,{"date":1943,"open":1730,"high":1944,"low":1945,"close":1945,"change":1870,"percent_change":1946,"volume":995,"transactions":9,"vwap":1945},"2025-10-10",44.0040016,42.885,-2.14,{"date":1948,"open":1708,"high":1708,"low":1949,"close":1950,"change":1951,"percent_change":829,"volume":1182,"transactions":9,"vwap":1950},"2025-10-09",43.782,43.825,-0.405,{"date":1953,"open":1708,"high":1708,"low":1256,"close":1715,"change":1954,"percent_change":200,"volume":1955,"transactions":9,"vwap":1715},"2025-10-08",0.092,9300,{"date":1957,"open":1958,"high":1958,"low":1803,"close":1959,"change":1036,"percent_change":1305,"volume":885,"transactions":9,"vwap":1959},"2025-10-07",44.33,44.138,{"date":1961,"open":1958,"high":1958,"low":1962,"close":1963,"change":1964,"percent_change":1426,"volume":1965,"transactions":9,"vwap":1963},"2025-10-06",44.080002,44.178,0.098,10000,{"date":1967,"open":1886,"high":1715,"low":1886,"close":1962,"change":883,"percent_change":1890,"volume":1968,"transactions":9,"vwap":1962},"2025-10-03",3400,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1235,"volume":1975,"transactions":9,"vwap":1973},"2025-10-02",43.92,43.775,43.868,0.018,4500,{"date":1977,"open":1978,"high":1893,"low":1896,"close":1979,"change":1154,"percent_change":604,"volume":956,"transactions":9,"vwap":1979},"2025-10-01",43.86,43.85,{"date":1981,"open":1982,"high":1983,"low":1852,"close":1978,"change":1984,"percent_change":970,"volume":1428,"transactions":9,"vwap":1978},"2025-09-30",43.87,43.963,0.021,{"date":1986,"open":1894,"high":1894,"low":1987,"close":1988,"change":1989,"percent_change":568,"volume":1856,"transactions":9,"vwap":1988},"2025-09-29",43.692,43.839,-0.022,{"date":1991,"open":1992,"high":1971,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-26",43.67,43.861,0.192,0.44,32000,{"date":1998,"open":1907,"high":1907,"low":1999,"close":2000,"change":2001,"percent_change":399,"volume":1327,"transactions":9,"vwap":2000},"2025-09-25",43.625,43.669,-0.28,{"date":2003,"open":1256,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":577,"volume":1210,"transactions":9,"vwap":2006},"2025-09-24",44.042,43.9,43.949,0.049,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2005,"change":2013,"percent_change":132,"volume":885,"transactions":9,"vwap":2005},"2025-09-23",43.88,44.135,43.829,0.145,{"date":2015,"open":1802,"high":2016,"low":1731,"close":2017,"change":2018,"percent_change":147,"volume":1965,"transactions":9,"vwap":2017},"2025-09-22",43.82,43.755,-0.085,{"date":2020,"open":1730,"high":1730,"low":2021,"close":2022,"change":2023,"percent_change":278,"volume":2024,"transactions":9,"vwap":2022},"2025-09-19",43.7,43.84,-0.065,21400,{"date":2026,"open":1979,"high":1789,"low":2027,"close":2028,"change":2029,"percent_change":622,"volume":2030,"transactions":9,"vwap":2028},"2025-09-18",43.71,43.905,0.294,16800,{"date":2032,"open":2033,"high":1979,"low":2033,"close":2034,"change":2035,"percent_change":694,"volume":2036,"transactions":9,"vwap":2034},"2025-09-17",43.6,43.611,0.118,16100,{"date":2038,"open":2039,"high":2039,"low":1823,"close":2040,"change":1989,"percent_change":568,"volume":2041,"transactions":9,"vwap":2040},"2025-09-16",43.68,43.493,24700,{"date":2043,"open":1928,"high":1896,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":956,"transactions":9,"vwap":2045},"2025-09-15",43.508,43.515,-0.188,-0.43,{"date":2049,"open":2050,"high":2050,"low":2021,"close":2051,"change":2052,"percent_change":906,"volume":1400,"transactions":9,"vwap":2051},"2025-09-12",43.875,43.703,-0.197,{"date":2054,"open":2055,"high":1789,"low":2055,"close":2005,"change":201,"percent_change":2056,"volume":1428,"transactions":9,"vwap":2005},"2025-09-11",43.53,0.94,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":345,"percent_change":231,"volume":1306,"transactions":9,"vwap":2061},"2025-09-10",43.63,43.33,43.49,{"date":2063,"open":1865,"high":1928,"low":2064,"close":1731,"change":2065,"percent_change":169,"volume":846,"transactions":9,"vwap":1731},"2025-09-09",43.52,0.053,{"date":2067,"open":2068,"high":2068,"low":1822,"close":2069,"change":473,"percent_change":374,"volume":1786,"transactions":9,"vwap":2069},"2025-09-08",43.56,43.497,{"date":2071,"open":1979,"high":1979,"low":1823,"close":2072,"change":2073,"percent_change":2074,"volume":1529,"transactions":9,"vwap":2072},"2025-09-05",43.567,-0.229,-0.52,{"date":2076,"open":1781,"high":2077,"low":1781,"close":2077,"change":2078,"percent_change":867,"volume":1658,"transactions":9,"vwap":2077},"2025-09-04",43.796,0.227,{"date":2080,"open":2027,"high":1802,"low":1860,"close":2081,"change":2082,"percent_change":47,"volume":1314,"transactions":9,"vwap":2081},"2025-09-03",43.569,-0.091,{"date":2084,"open":1906,"high":1773,"low":1823,"close":1773,"change":2085,"percent_change":1373,"volume":1553,"transactions":9,"vwap":1773},"2025-09-02",-0.238,{"date":2087,"open":1979,"high":1902,"low":2088,"close":2089,"change":2090,"percent_change":211,"volume":1504,"transactions":9,"vwap":2089},"2025-08-29",43.8,43.898,0.084,{"date":2092,"open":2093,"high":2093,"low":2039,"close":2094,"change":2095,"percent_change":2096,"volume":1060,"transactions":9,"vwap":2094},"2025-08-28",44.0099983,43.814,-0.073,-0.17,{"date":2098,"open":1979,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":1117,"transactions":9,"vwap":2099},"2025-08-27",43.887,43.815,0.167,0.38,{"date":2104,"open":1852,"high":1917,"low":1852,"close":1917,"change":2105,"percent_change":1036,"volume":1965,"transactions":9,"vwap":1917},"2025-08-26",-0.016,{"date":2107,"open":2108,"high":2108,"low":1917,"close":2109,"change":2110,"percent_change":318,"volume":1835,"transactions":9,"vwap":2109},"2025-08-25",44.09,43.736,-0.297,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":854,"transactions":9,"vwap":2116},"2025-08-22",44.051998,44.102,44.011002,44.033001,0.693,1.6,{"date":2120,"open":1738,"high":2121,"low":2122,"close":2123,"change":845,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-21",43.502,43.23,43.34,-0.23,12700,{"date":2127,"open":1864,"high":1864,"low":2128,"close":1781,"change":738,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1781},"2025-08-20",43.345,0.18,125600,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":220,"percent_change":447,"volume":1400,"transactions":9,"vwap":2135},"2025-08-19",43.11,43.451,43.36,{"date":2137,"open":1846,"high":1822,"low":1846,"close":1913,"change":1258,"percent_change":1259,"volume":1229,"transactions":9,"vwap":1913},"2025-08-18",{"date":2139,"open":2123,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":1345,"transactions":9,"vwap":2141},"2025-08-15",43.38,43.225,-0.055,-0.13,{"date":2145,"open":1831,"high":1746,"low":1825,"close":1746,"change":2146,"percent_change":577,"volume":1314,"transactions":9,"vwap":1746},"2025-08-14",0.046,{"date":2148,"open":2149,"high":2150,"low":1825,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-13",43.049999,43.234,0.408,0.95,23000,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1306,"transactions":9,"vwap":2157},"2025-08-12",42.538,42.826,0.559,1.32,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1882,"transactions":9,"vwap":2164},"2025-08-11",42.49,42.25,42.267,-0.102,-0.24,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1116,"volume":2174,"transactions":9,"vwap":2172},"2025-08-08",42.31,42.41,42.3,42.369,0.293,10300,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1236,"volume":995,"transactions":9,"vwap":2179},"2025-08-07",42.21,42.0019989,42.076,0.036,{"date":2182,"open":2183,"high":2177,"low":2184,"close":2185,"change":2186,"percent_change":2143,"volume":1147,"transactions":9,"vwap":2185},"2025-08-06",42.080002,42.0099983,42.040001,-0.054,{"date":2188,"open":2189,"high":2163,"low":2190,"close":2191,"change":2192,"percent_change":540,"volume":846,"transactions":9,"vwap":2191},"2025-08-05",42.15,41.89,42.094002,0.057,{"date":2194,"open":2195,"high":2185,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":798,"transactions":9,"vwap":2197},"2025-08-04",41.87,41.84,42.036999,0.407,0.98,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":1792,"percent_change":2205,"volume":1194,"transactions":9,"vwap":2204},"2025-08-01",41.94,41.53,41.63,-1.13,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":798,"transactions":9,"vwap":2210},"2025-07-31",42.5,42.56,42.106,-0.422,-0.99,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":949,"transactions":9,"vwap":2217},"2025-07-30",42.94,42.43,42.528,-0.412,-0.96,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2215,"change":2224,"percent_change":604,"volume":860,"transactions":9,"vwap":2215},"2025-07-29",43.09,42.896,-0.007,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":112,"volume":1770,"transactions":9,"vwap":2229},"2025-07-28",43.24,42.92,42.947,-0.167,{"date":2232,"open":2149,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":117,"volume":2236,"transactions":9,"vwap":2233},"2025-07-25",43.114,42.95,0.132,5500,{"date":2238,"open":2239,"high":1831,"low":2240,"close":2240,"change":2230,"percent_change":112,"volume":1547,"transactions":9,"vwap":2240},"2025-07-24",43.099998,42.982,{"date":2242,"open":1938,"high":2243,"low":1774,"close":2244,"change":2245,"percent_change":884,"volume":1510,"transactions":9,"vwap":2244},"2025-07-23",43.2,43.149,0.179,{"date":2247,"open":2248,"high":2249,"low":2248,"close":1774,"change":201,"percent_change":1482,"volume":2250,"transactions":9,"vwap":1774},"2025-07-22",42.69,42.98,11700,{"date":2252,"open":2253,"high":2254,"low":2209,"close":2209,"change":2255,"percent_change":2124,"volume":1510,"transactions":9,"vwap":2209},"2025-07-21",42.77,42.829,-0.096,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":1358,"percent_change":845,"volume":1037,"transactions":9,"vwap":2260},"2025-07-18",42.86,42.604,42.656,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":1236,"volume":2267,"transactions":9,"vwap":2265},"2025-07-17",42.52,42.729,42.7,0.037,11200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2102,"volume":956,"transactions":9,"vwap":2273},"2025-07-16",42.63,42.697,42.36,42.663,0.163,{"date":2276,"open":2228,"high":2228,"low":2208,"close":2208,"change":2277,"percent_change":1313,"volume":1561,"transactions":9,"vwap":2208},"2025-07-15",-0.494,{"date":2279,"open":1758,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":1052,"volume":963,"transactions":9,"vwap":2280},"2025-07-14",42.994,42.83,0.065,{"date":2284,"open":1838,"high":1838,"low":2281,"close":2285,"change":2286,"percent_change":317,"volume":806,"transactions":9,"vwap":2285},"2025-07-11",42.929,-0.151,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":915,"volume":1339,"transactions":9,"vwap":2292},"2025-07-10",43.07,43.203,43.055,43.080002,0.235,{"date":2295,"open":2296,"high":1759,"low":2297,"close":2298,"change":1122,"percent_change":1123,"volume":2299,"transactions":9,"vwap":2298},"2025-07-09",42.89,42.795,42.845,12200,{"date":2301,"open":2302,"high":2303,"low":2270,"close":2304,"change":2305,"percent_change":1493,"volume":854,"transactions":9,"vwap":2304},"2025-07-08",42.85,42.91,42.831,0.097,{"date":2307,"open":2239,"high":2239,"low":2308,"close":2309,"change":2310,"percent_change":829,"volume":2311,"transactions":9,"vwap":2309},"2025-07-07",42.558,42.734,-0.396,2900,{"date":2313,"open":2314,"high":2315,"low":2133,"close":2316,"change":1426,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-03",43.18,43.183,43.13,0.51,6100,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2303,"change":174,"percent_change":473,"volume":2174,"transactions":9,"vwap":2303},"2025-07-02",43,42.751,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2215,"change":23,"percent_change":2056,"volume":846,"transactions":9,"vwap":2215},"2025-07-01",42.51,42.996,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":220,"percent_change":23,"volume":2299,"transactions":9,"vwap":2331},"2025-06-30",42.55,42.374,42.54,{"date":2333,"open":2272,"high":2162,"low":2334,"close":2335,"change":2293,"percent_change":268,"volume":1260,"transactions":9,"vwap":2335},"2025-06-27",42.24,42.37,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2090,"percent_change":1130,"volume":2341,"transactions":9,"vwap":2340},"2025-06-26",42.02,42.18,42.135,36100,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1337,"volume":2318,"transactions":9,"vwap":2346},"2025-06-25",42.38,42.049999,42.050999,-0.239,{"date":2349,"open":2334,"high":2335,"low":2177,"close":2350,"change":2129,"percent_change":763,"volume":885,"transactions":9,"vwap":2350},"2025-06-24",42.29,{"date":2352,"open":2190,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":2356,"volume":798,"transactions":9,"vwap":2353},"2025-06-23",42.11,41.677,0.278,0.66,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":999,"percent_change":948,"volume":860,"transactions":9,"vwap":2361},"2025-06-20",41.99,41.763,41.832,{"date":2363,"open":2364,"high":2195,"low":2365,"close":2365,"change":2366,"percent_change":1442,"volume":2367,"transactions":9,"vwap":2365},"2025-06-18",41.82,41.732,0.002,9500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-17",41.92,42.044998,41.68,41.73,-0.364,-0.86,10600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2191,"change":2382,"percent_change":1941,"volume":830,"transactions":9,"vwap":2191},"2025-06-16",42.09,42.19,42.029999,0.297,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":906,"percent_change":1590,"volume":2388,"transactions":9,"vwap":2387},"2025-06-13",42.14,42.179,41.797,2400,{"date":2390,"open":2391,"high":2163,"low":2391,"close":2392,"change":2282,"percent_change":1052,"volume":2393,"transactions":9,"vwap":2392},"2025-06-12",42.13,42.247,1800,{"date":2395,"open":2171,"high":2171,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":956,"transactions":9,"vwap":2397},"2025-06-11",42.07,42.182,-0.048,-0.11,{"date":2401,"open":2183,"high":2402,"low":2183,"close":2403,"change":2404,"percent_change":1995,"volume":813,"transactions":9,"vwap":2403},"2025-06-10",42.27,42.23,0.184,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1325,"volume":771,"transactions":9,"vwap":2410},"2025-06-09",42.099998,42.202,41.835,42.046001,0.107,{"date":2413,"open":2364,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":2417,"volume":1327,"transactions":9,"vwap":2414},"2025-06-06",41.939,41.78,0.447,1.08,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":845,"percent_change":2166,"volume":1965,"transactions":9,"vwap":2421},"2025-06-05",41.74,41.492,{"date":2423,"open":2202,"high":2202,"low":2424,"close":2424,"change":2425,"percent_change":1518,"volume":1345,"transactions":9,"vwap":2424},"2025-06-04",41.592,-0.198,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":1606,"volume":1188,"transactions":9,"vwap":2429},"2025-06-03",41.55,41.79,0.264,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":473,"volume":885,"transactions":9,"vwap":2436},"2025-06-02",41.5,41.553,41.29,41.526,-0.031,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":211,"volume":1188,"transactions":9,"vwap":2443},"2025-05-30",41.46,41.56,41.302,41.557,0.077,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":1673,"volume":1194,"transactions":9,"vwap":2448},"2025-05-29",41.41,41.48,41.262,0.268,{"date":2452,"open":2441,"high":2453,"low":2454,"close":2454,"change":1568,"percent_change":2455,"volume":1103,"transactions":9,"vwap":2454},"2025-05-28",41.565,41.212,-0.65,{"date":2457,"open":2458,"high":2203,"low":2459,"close":2460,"change":2461,"percent_change":1749,"volume":1293,"transactions":9,"vwap":2460},"2025-05-27",41.36,41.15,41.482,0.666,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2186,"percent_change":2143,"volume":1778,"transactions":9,"vwap":2466},"2025-05-23",40.53,40.92,40.816,{"date":2468,"open":635,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-22",41.13,40.87,-0.324,-0.79,12300,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2376,"transactions":9,"vwap":2478},"2025-05-21",41.93,41.18,41.194,-0.776,-1.85,{"date":2482,"open":2483,"high":2484,"low":2190,"close":2483,"change":2485,"percent_change":1223,"volume":2486,"transactions":9,"vwap":2483},"2025-05-20",41.97,42.064999,0.003,10700,{"date":2488,"open":2372,"high":2489,"low":2490,"close":2491,"change":1929,"percent_change":1052,"volume":2492,"transactions":9,"vwap":2491},"2025-05-19",41.98,41.65,41.967,69500,{"date":2494,"open":2433,"high":2495,"low":2433,"close":2495,"change":2496,"percent_change":2497,"volume":1300,"transactions":9,"vwap":2495},"2025-05-16",41.906,0.378,0.91,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2503,"percent_change":2504,"volume":1260,"transactions":9,"vwap":2501},"2025-05-15",41.22,41.528,41.14,0.341,0.83,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":962,"volume":1658,"transactions":9,"vwap":2510},"2025-05-14",41.26,41.276,41.17,41.187,-0.182,{"date":2513,"open":2514,"high":2203,"low":2458,"close":2515,"change":2437,"percent_change":473,"volume":2024,"transactions":9,"vwap":2515},"2025-05-13",41.51,41.369,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1075,"transactions":9,"vwap":2520},"2025-05-12",41.436,41.24,41.4,0.884,2.18,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":211,"volume":1060,"transactions":9,"vwap":2528},"2025-05-09",40.565,40.62,40.46,40.516,0.076,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":137,"volume":2537,"transactions":9,"vwap":2535},"2025-05-08",40.56,40.84,40.412,40.44,0.238,15800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1326,"volume":1075,"transactions":9,"vwap":2543},"2025-05-07",40.11,40.34,40.060001,40.202,0.231,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1763,"volume":1103,"transactions":9,"vwap":2550},"2025-05-06",39.97,40.16,39.878,39.971,-0.149,{"date":2553,"open":2554,"high":2555,"low":2547,"close":2556,"change":1568,"percent_change":318,"volume":1293,"transactions":9,"vwap":2556},"2025-05-05",40.049999,40.3,40.12,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1116,"percent_change":2563,"volume":2125,"transactions":9,"vwap":2562},"2025-05-02",40.23,40.393,40.07,40.39,1.76,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2568,"change":2166,"percent_change":1028,"volume":1306,"transactions":9,"vwap":2568},"2025-05-01",39.94,40.099998,39.69,{"date":2570,"open":2571,"high":2572,"low":180,"close":2572,"change":568,"percent_change":2143,"volume":784,"transactions":9,"vwap":2572},"2025-04-30",39.65,39.93,{"date":2574,"open":2575,"high":2576,"low":2568,"close":2577,"change":2578,"percent_change":1181,"volume":2579,"transactions":9,"vwap":2577},"2025-04-29",39.78,40.105,39.98,0.111,99800,{"date":184,"open":2581,"high":2582,"low":2571,"close":2583,"change":2584,"percent_change":694,"volume":1174,"transactions":9,"vwap":2583},39.76,39.96,39.869,0.109]