[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THRO":3,"homepage-market-summary":30,"stock-historical-THRO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THRO","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},"iShares U.S. Thematic Rotation Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4859,0.217556,"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},44.53,44.65,44.765,44.335,44.77,-0.24,-0.54,581916.510884,45.035,34.945,1239093.4039864007,95,3632,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[99,104,109,114,119,124,129,133,138,143,148],{"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":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},31.31,1440464,525769237.804573,40.25,"2025-04-28",[185,188,198,208,217,227,238,249,259,270,281,289,297,307,317,328,339,349,360,371,379,389,398,407,416,425,433,441,448,459,470,479,487,494,503,512,519,526,533,542,550,559,567,573,579,586,591,598,608,617,627,638,648,656,664,673,681,692,701,711,721,730,738,748,755,764,770,777,784,791,798,804,812,819,824,831,838,845,851,857,864,871,874,880,885,890,897,904,910,915,921,926,934,939,944,951,955,958,966,971,976,982,988,995,1001,1006,1014,1020,1027,1035,1042,1049,1058,1065,1072,1078,1085,1093,1102,1110,1117,1124,1131,1138,1144,1152,1159,1168,1176,1184,1192,1198,1206,1214,1220,1228,1237,1244,1251,1259,1265,1272,1281,1288,1297,1302,1308,1315,1324,1331,1338,1345,1353,1360,1365,1371,1377,1384,1391,1397,1403,1408,1416,1423,1427,1434,1441,1448,1456,1463,1471,1478,1484,1492,1498,1505,1510,1515,1521,1528,1532,1536,1541,1548,1554,1559,1566,1571,1578,1583,1590,1595,1601,1607,1612,1616,1621,1626,1629,1633,1639,1645,1649,1654,1657,1660,1665,1669,1674,1678,1682,1687,1691,1697,1702,1707,1712,1716,1722,1728,1735,1741,1748,1754,1759,1763,1769,1772,1777,1785,1790,1796,1800,1804,1807,1810,1816,1819,1824,1828,1832,1836,1841,1845,1850,1857,1863,1868,1873,1879,1886,1890,1894,1898,1901,1905,1909,1913,1917,1920,1926,1930,1935,1939,1945,1948,1953,1959,1962,1965,1969,1975,1978,1983,1989,1995,1999,2004,2012,2017,2021,2027,2032,2036,2042,2049,2054,2059,2064,2070,2075,2080,2085,2090,2094,2099,2105,2110,2116,2123,2127,2132,2138,2144,2148,2154,2159,2164,2170,2174,2180,2185,2192,2197,2203,2210,2214,2217,2221,2226,2231,2237,2242,2250,2257,2264,2271,2279,2286,2293,2300,2304,2310,2315,2322,2328,2334,2338,2341,2346,2351,2356,2361,2367,2374,2380,2388,2395,2401,2406,2411,2415,2420,2426,2431,2439,2445,2452,2459,2466,2470,2476,2482,2488,2494],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},3734,44.5557,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",44.71,44.79,44.544,-0.15,-0.33,942640.599086,3421,44.7188,{"date":199,"open":200,"high":25,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",44.88,44.82,44.92,0.23,0.51,438785.719938,3025,44.9581,{"date":209,"open":210,"high":21,"low":211,"close":212,"change":213,"percent_change":136,"volume":214,"transactions":215,"vwap":216},"2026-10-05",44.44,44.42,44.69,0.26,563648.586786,3215,44.6427,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":117,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",44.47,44.595,44.29,44.43,0.7,714203.554715,3791,44.4317,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",44.09,44.195,43.7801,44.12,0.14,0.32,13005373.453874,5246,44.1148,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",44.16,44.3859,43.96,43.98,-0.07,-0.16,949877.643197,4228,44.2299,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",44.21,43.94,44.05,-0.09,-0.2,1321917.256631,4804,44.0323,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",44.34,44.37,44.04,44.14,-0.32,-0.72,659761.465594,3993,44.2174,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",44.38,44.525,44.215,44.46,0.18,0.41,553300.180987,3610,44.4097,{"date":282,"open":283,"high":284,"low":263,"close":285,"change":244,"percent_change":245,"volume":286,"transactions":287,"vwap":288},"2026-09-24",44.11,44.365,44.28,952949.227132,5070,44.2324,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":22,"percent_change":23,"volume":294,"transactions":295,"vwap":296},"2026-09-23",44.6,44.245,44.35,721736.9634,4497,44.3728,{"date":298,"open":299,"high":300,"low":301,"close":299,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",44.59,44.6664,44.495,-0.01,-0.02,2201641.007525,7184,44.5847,{"date":308,"open":309,"high":310,"low":311,"close":291,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",44.23,44.685,44.2,0.67,1.53,316092.228992,2540,44.4952,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",43.92,43.945,43.665,43.93,0.09,0.21,491802.662665,3085,43.8049,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",43.81,43.875,43.6492,43.84,0.56,1.29,442493.457163,3227,43.7884,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":112,"volume":346,"transactions":347,"vwap":348},"2026-09-16",43.6,43.675,43.01,43.28,-0.17,494028.183016,3343,43.4367,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",43.51,43.56,43.33,43.45,-0.18,-0.41,361963.342247,2746,43.4188,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",43.53,43.805,43.47,43.63,-0.29,-0.66,702584.987898,2900,43.6588,{"date":372,"open":319,"high":373,"low":374,"close":319,"change":277,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",44.025,43.86,0.94,406586.757947,2888,43.9665,{"date":380,"open":381,"high":382,"low":383,"close":351,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",43.52,43.6201,43.425,-0.28,-0.64,430071.211401,3092,43.534,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":345,"percent_change":112,"volume":395,"transactions":396,"vwap":397},"2026-09-09",43.87,43.9,43.69,43.79,396026.319947,2929,43.8221,{"date":399,"open":400,"high":401,"low":392,"close":242,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",44.1,44.123,-0.12,-0.27,463997.350334,2990,43.9987,{"date":408,"open":409,"high":292,"low":410,"close":411,"change":412,"percent_change":265,"volume":413,"transactions":414,"vwap":415},"2026-09-04",44.19,43.995,44.08,-0.14,424783.647202,3812,44.0802,{"date":417,"open":418,"high":285,"low":419,"close":420,"change":421,"percent_change":89,"volume":422,"transactions":423,"vwap":424},"2026-09-03",43.91,43.88,44.22,0.49,483298.585376,4198,44.1633,{"date":426,"open":341,"high":427,"low":428,"close":429,"change":276,"percent_change":277,"volume":430,"transactions":431,"vwap":432},"2026-09-02",43.78,43.54,43.73,566752.913715,4356,43.7075,{"date":434,"open":435,"high":436,"low":437,"close":435,"change":366,"percent_change":367,"volume":438,"transactions":439,"vwap":440},"2026-09-01",43.55,43.74,43.4201,509767.415427,4913,43.5734,{"date":442,"open":443,"high":392,"low":444,"close":333,"change":302,"percent_change":303,"volume":445,"transactions":446,"vwap":447},"2026-08-31",43.77,43.6751,520691.022395,4601,43.7619,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",43.97,44.1899,43.785,43.85,-0.1,-0.23,548642.007264,5337,43.9163,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",43.72,43.99,43.67,43.95,0.39,0.9,607863.41004,4651,43.8618,{"date":471,"open":364,"high":472,"low":473,"close":352,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",43.645,43.445,0.01,0.02,421118.577966,3537,43.5447,{"date":480,"open":481,"high":481,"low":482,"close":435,"change":168,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",43.62,43.385,0.28,389963.56332,3803,43.5102,{"date":488,"open":428,"high":435,"low":489,"close":490,"change":355,"percent_change":356,"volume":491,"transactions":492,"vwap":493},"2026-08-24",43.3151,43.43,436665.728511,4168,43.4514,{"date":495,"open":393,"high":429,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",43.505,43.61,0.13,0.3,490974.654125,3786,43.6115,{"date":504,"open":461,"high":505,"low":473,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",43.795,43.48,-0.43,-0.98,624685.350932,4385,43.5897,{"date":513,"open":283,"high":514,"low":515,"close":418,"change":244,"percent_change":245,"volume":516,"transactions":517,"vwap":518},"2026-08-19",44.1294,43.865,652530.16706,4577,43.9641,{"date":520,"open":462,"high":521,"low":522,"close":243,"change":194,"percent_change":96,"volume":523,"transactions":524,"vwap":525},"2026-08-18",44.085,43.8904,598864.786721,4543,43.9714,{"date":527,"open":210,"high":528,"low":529,"close":529,"change":530,"percent_change":355,"volume":531,"transactions":532,"vwap":280},"2026-08-17",44.5098,44.31,-0.08,434816.16933,3444,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":173,"percent_change":244,"volume":539,"transactions":540,"vwap":541},"2026-08-14",44.49,44.5592,44.315,44.39,534049.35107,4593,44.3834,{"date":543,"open":221,"high":544,"low":221,"close":211,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",44.58,0.17,0.38,758462.452035,4611,44.4616,{"date":551,"open":293,"high":293,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",44.185,44.25,0.25,0.57,418624.071416,5416,44.2704,{"date":560,"open":293,"high":293,"low":322,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",44,-0.25,-0.56,760225.24955,5403,44.0918,{"date":568,"open":251,"high":538,"low":409,"close":553,"change":569,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",0,628162.024914,4284,44.2678,{"date":574,"open":264,"high":575,"low":243,"close":553,"change":213,"percent_change":136,"volume":576,"transactions":577,"vwap":578},"2026-08-07",44.275,539610.253494,4733,44.1792,{"date":580,"open":242,"high":581,"low":319,"close":462,"change":475,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",44.2099,0.05,646275.279723,5089,44.0136,{"date":587,"open":262,"high":222,"low":450,"close":450,"change":146,"percent_change":507,"volume":588,"transactions":589,"vwap":590},"2026-08-05",599820.362811,5481,44.1888,{"date":592,"open":506,"high":593,"low":506,"close":240,"change":375,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",44.295,2.17,675797.00186,4532,44.0509,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",42.7,43.285,43.22,0.61,1.43,520491.757306,3650,43.1441,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":546,"percent_change":466,"volume":614,"transactions":615,"vwap":616},"2026-07-31",42.53,42.74,42.075,42.61,528069.77316,4236,42.5062,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":176,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",41.76,42.29,41.73,42.23,2.43,549420.928352,3398,42.1322,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",41.94,42.07,41.22,41.23,-0.8,-1.9,584639.062221,3366,41.6067,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":254,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",42.02,42.15,41.735,42.03,-0.21,438226.188207,3009,42.0033,{"date":649,"open":650,"high":610,"low":651,"close":652,"change":67,"percent_change":402,"volume":653,"transactions":654,"vwap":655},"2026-07-27",42.49,41.89,42.12,394274.082936,2706,42.0792,{"date":657,"open":622,"high":658,"low":612,"close":659,"change":660,"percent_change":412,"volume":661,"transactions":662,"vwap":663},"2026-07-24",42.48,42.17,-0.06,564197.450095,2933,42.2392,{"date":665,"open":666,"high":667,"low":630,"close":622,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",42.28,42.51,-0.52,-1.22,472637.607744,2663,42.2261,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":302,"percent_change":303,"volume":678,"transactions":679,"vwap":680},"2026-07-22",42.63,42.9355,42.75,421315.948045,2618,42.8175,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",42.57,42.8197,42.44,42.76,0.54,1.28,448840.680112,2670,42.7235,{"date":693,"open":610,"high":694,"low":695,"close":696,"change":697,"percent_change":254,"volume":698,"transactions":699,"vwap":700},"2026-07-20",42.66,42.2,42.22,-0.04,862644.13635,5459,42.3987,{"date":702,"open":703,"high":704,"low":643,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",42.11,42.55,42.26,-0.37,-0.87,643522.145228,3545,42.4061,{"date":712,"open":713,"high":714,"low":715,"close":675,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",42.97,42.986,42.485,-0.48,-1.11,538064.072697,3224,42.7765,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":582,"percent_change":168,"volume":727,"transactions":728,"vwap":729},"2026-07-15",43.16,43.21,42.815,43.11,575636.79227,3606,43.0359,{"date":731,"open":343,"high":732,"low":733,"close":734,"change":324,"percent_change":421,"volume":735,"transactions":736,"vwap":737},"2026-07-14",43.135,42.86,43.06,712698.34008,3594,43.0413,{"date":739,"open":343,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",43.115,42.78,42.85,-0.38,-0.88,675116.122154,3750,42.9237,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":324,"percent_change":421,"volume":754,"transactions":9,"vwap":753},"2026-07-10",42.98,43.24,42.8,43.23,556800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",42.84,43.080002,42.71,43.02,0.35,0.82,899200,{"date":765,"open":766,"high":767,"low":666,"close":768,"change":302,"percent_change":303,"volume":769,"transactions":9,"vwap":768},"2026-07-08",42.47,42.705,42.67,804800,{"date":771,"open":686,"high":772,"low":773,"close":774,"change":384,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",42.82,42.445,42.68,-0.65,700200,{"date":778,"open":779,"high":780,"low":725,"close":781,"change":234,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-06",42.87,43.040001,42.96,0.75,474500,{"date":785,"open":733,"high":726,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",42.33,42.64,-0.11,-0.26,472700,{"date":792,"open":793,"high":794,"low":675,"close":677,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":677},"2026-07-01",42.81,42.985,-0.36,-0.84,742200,{"date":799,"open":800,"high":801,"low":768,"close":726,"change":421,"percent_change":802,"volume":803,"transactions":9,"vwap":726},"2026-06-30",42.69,43.2,1.15,802900,{"date":805,"open":806,"high":694,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",42.32,41.98,42.62,0.68,1.62,581600,{"date":813,"open":807,"high":814,"low":815,"close":629,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":629},"2026-06-26",42.37,41.81,-0.35,-0.83,822600,{"date":820,"open":768,"high":774,"low":821,"close":620,"change":822,"percent_change":545,"volume":823,"transactions":9,"vwap":620},"2026-06-25",41.985,0.07,1042200,{"date":825,"open":826,"high":827,"low":828,"close":696,"change":345,"percent_change":829,"volume":830,"transactions":9,"vwap":696},"2026-06-24",42.39,42.689,42.049999,-0.4,1111700,{"date":832,"open":806,"high":833,"low":834,"close":826,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":826},"2026-06-23",42.725,42.27,-0.68,-1.58,1278500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":245,"percent_change":706,"volume":844,"transactions":9,"vwap":843},"2026-06-22",43.32,43.41,43.0050011,43.07,799900,{"date":846,"open":847,"high":847,"low":848,"close":753,"change":849,"percent_change":176,"volume":850,"transactions":9,"vwap":753},"2026-06-18",43.37,43.049999,0.43,1070300,{"date":852,"open":853,"high":854,"low":833,"close":752,"change":356,"percent_change":855,"volume":856,"transactions":9,"vwap":752},"2026-06-17",43.38,43.42,-0.95,1394300,{"date":858,"open":859,"high":341,"low":860,"close":724,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":724},"2026-06-16",43.5,43.205,-0.3,-0.69,1570600,{"date":865,"open":866,"high":867,"low":868,"close":351,"change":762,"percent_change":869,"volume":870,"transactions":9,"vwap":351},"2026-06-15",43.35,43.595,43.34,1.92,1164500,{"date":872,"open":683,"high":779,"low":834,"close":800,"change":203,"percent_change":687,"volume":873,"transactions":9,"vwap":800},"2026-06-12",2618000,{"date":875,"open":619,"high":683,"low":876,"close":877,"change":375,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-11",41.52,42.46,2.26,2229600,{"date":881,"open":640,"high":882,"low":876,"close":876,"change":96,"percent_change":883,"volume":884,"transactions":9,"vwap":876},"2026-06-10",42.35,-1.75,3621600,{"date":886,"open":611,"high":887,"low":888,"close":705,"change":255,"percent_change":38,"volume":889,"transactions":9,"vwap":705},"2026-06-09",42.94,41.29,1828300,{"date":891,"open":892,"high":725,"low":893,"close":877,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":877},"2026-06-08",42.6,42.36,0.27,0.64,1412100,{"date":898,"open":801,"high":753,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",42.095001,42.19,-1.38,-3.17,1777000,{"date":905,"open":801,"high":906,"low":907,"close":908,"change":53,"percent_change":203,"volume":909,"transactions":9,"vwap":908},"2026-06-04",43.695,43.17,43.57,2450100,{"date":911,"open":365,"high":436,"low":912,"close":364,"change":22,"percent_change":913,"volume":914,"transactions":9,"vwap":364},"2026-06-03",43.375,-0.55,1695200,{"date":916,"open":428,"high":917,"low":918,"close":919,"change":276,"percent_change":277,"volume":920,"transactions":9,"vwap":919},"2026-06-02",43.76,43.455,43.71,1437500,{"date":922,"open":923,"high":924,"low":866,"close":362,"change":323,"percent_change":324,"volume":925,"transactions":9,"vwap":362},"2026-06-01",43.36,43.66,2281500,{"date":927,"open":928,"high":341,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",43.39,43.31,43.44,0.16,0.37,6621700,{"date":935,"open":780,"high":353,"low":936,"close":344,"change":203,"percent_change":937,"volume":938,"transactions":9,"vwap":344},"2026-05-28",42.955,0.53,50112000,{"date":940,"open":941,"high":941,"low":942,"close":848,"change":660,"percent_change":412,"volume":943,"transactions":9,"vwap":848},"2026-05-27",43.15,42.869,618600,{"date":945,"open":887,"high":946,"low":947,"close":726,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":726},"2026-05-26",43.18,42.91,0.42,0.98,515800,{"date":952,"open":677,"high":953,"low":808,"close":800,"change":233,"percent_change":73,"volume":954,"transactions":9,"vwap":800},"2026-05-22",42.89,606400,{"date":956,"open":834,"high":774,"low":659,"close":704,"change":233,"percent_change":73,"volume":957,"transactions":9,"vwap":704},"2026-05-21",1216400,{"date":959,"open":960,"high":773,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-20",42.09,41.975,42.41,0.52,1.24,796600,{"date":967,"open":629,"high":659,"low":968,"close":651,"change":265,"percent_change":969,"volume":970,"transactions":9,"vwap":651},"2026-05-19",41.72,-0.76,673300,{"date":972,"open":962,"high":685,"low":973,"close":974,"change":402,"percent_change":384,"volume":975,"transactions":9,"vwap":974},"2026-05-18",41.905,42.21,697900,{"date":977,"open":766,"high":978,"low":979,"close":786,"change":668,"percent_change":980,"volume":981,"transactions":9,"vwap":786},"2026-05-15",42.585,42.225,-1.21,558600,{"date":983,"open":984,"high":985,"low":984,"close":742,"change":894,"percent_change":986,"volume":987,"transactions":9,"vwap":742},"2026-05-14",42.65,42.95,0.63,607500,{"date":989,"open":826,"high":990,"low":991,"close":992,"change":73,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-13",42.686,42.14,42.58,0.78,755400,{"date":996,"open":834,"high":620,"low":997,"close":998,"change":146,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",41.765,42.25,-0.45,720800,{"date":1002,"open":882,"high":1003,"low":1004,"close":685,"change":498,"percent_change":117,"volume":1005,"transactions":9,"vwap":685},"2026-05-11",42.54,42.3,1504900,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",41.99,42.338,42.31,0.58,1.39,598200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":621,"change":146,"percent_change":999,"volume":1019,"transactions":9,"vwap":621},"2026-05-07",41.95,42.040001,41.605,803100,{"date":1021,"open":1022,"high":1016,"low":1023,"close":1024,"change":603,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-06",41.59,41.57,41.92,1.48,851200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-05",41.029999,41.36,41.31,0.6,1.47,598900,{"date":1036,"open":142,"high":1037,"low":1038,"close":1039,"change":412,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-04",40.975,40.555,40.71,-0.34,754900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":142,"change":276,"percent_change":1047,"volume":1048,"transactions":9,"vwap":142},"2026-05-01",40.82,41.12,40.795,0.44,678600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",40.53,40.73,40.18,40.67,0.34,0.84,643600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":53,"percent_change":554,"volume":1064,"transactions":9,"vwap":1063},"2026-04-29",40.28,40.38,40.15,40.33,1712400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1067,"change":562,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-04-28",40.23,40.275,40.040001,-0.62,742000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":233,"percent_change":761,"volume":1077,"transactions":9,"vwap":1075},"2026-04-27",40.29,40.48,40.233,691000,{"date":1079,"open":1053,"high":1080,"low":1081,"close":1082,"change":1047,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",40.355,40.02,40.34,1.1,709900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":255,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-23",40,40.16,39.56,39.9,-0.5,742500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-22",39.91,40.115,39.83,40.099998,0.48,1.21,707900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":913,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",39.97,40.029999,39.525,39.62,-0.22,957500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":245,"percent_change":829,"volume":1116,"transactions":9,"vwap":1115},"2026-04-20",39.92,39.95,39.7,39.84,764600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1087,"change":963,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1087},"2026-04-17",39.81,40.13,39.75,1.32,741700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":822,"percent_change":276,"volume":1130,"transactions":9,"vwap":1129},"2026-04-16",39.46,39.54,39.28,39.48,1355600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":554,"percent_change":895,"volume":1137,"transactions":9,"vwap":1136},"2026-04-15",39.2,39.44,39.099998,39.41,773300,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":421,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-14",38.77,39.16,1.27,842900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":932,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",38.19,38.69,38.13,38.67,0.97,897600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":660,"percent_change":245,"volume":1158,"transactions":9,"vwap":1157},"2026-04-10",38.45,38.505,38.275,38.3,920600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-09",37.96,38.4,37.935,38.36,0.36,0.95,912300,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",38.049999,37.715,38,1.07,2.9,1438400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-07",36.79,36.93,36.42,0.03,0.08,1541600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":687,"volume":1191,"transactions":9,"vwap":1189},"2026-04-06",36.75,36.94,36.7,36.9,0.2,878500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1188,"change":582,"percent_change":233,"volume":1197,"transactions":9,"vwap":1188},"2026-04-02",36.099998,36.815,36.029999,1176600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":849,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",36.51,36.855,36.492,36.65,1.19,1121400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":89,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-31",35.54,36.27,35.465,36.22,3.19,1273000,{"date":1215,"open":1216,"high":1217,"low":26,"close":1218,"change":403,"percent_change":969,"volume":1219,"transactions":9,"vwap":1218},"2026-03-30",35.69,35.7,35.099998,1384300,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-27",35.86,35.31,35.37,-0.61,-1.7,1125400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",36.46,36.575,35.96,35.98,-0.75,-2.04,981900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":276,"percent_change":421,"volume":1243,"transactions":9,"vwap":1242},"2026-03-25",36.84,36.92,36.59,36.73,1068500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":412,"percent_change":743,"volume":1250,"transactions":9,"vwap":1249},"2026-03-24",36.45,36.765,36.36,36.55,1333800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":761,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-23",36.88,37.12,36.61,36.69,0.96,1481900,{"date":1260,"open":1239,"high":1239,"low":1261,"close":1262,"change":913,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-20",36.15,36.34,-1.49,1828700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":530,"percent_change":1108,"volume":1271,"transactions":9,"vwap":1270},"2026-03-19",36.66,37.060001,36.57,36.89,1396000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-18",37.36,37.45,36.963,36.97,-0.51,-1.36,1021000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":53,"percent_change":894,"volume":1287,"transactions":9,"vwap":1286},"2026-03-17",37.53,37.64,37.4,37.48,1600800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-16",37.35,37.55,37.28,37.38,0.4,1.08,1913300,{"date":1298,"open":1293,"high":1291,"low":1179,"close":1299,"change":1108,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-13",36.98,-0.59,2101300,{"date":1303,"open":1286,"high":1286,"low":1304,"close":1305,"change":1300,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-12",37.165,37.2,-1.56,5206700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":173,"percent_change":530,"volume":1314,"transactions":9,"vwap":1313},"2026-03-11",37.85,38.0099983,37.625,37.79,844300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-10",37.77,38.18,37.68,37.82,0.04,0.11,2000900,{"date":1325,"open":1268,"high":1326,"low":1327,"close":1328,"change":932,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-09",37.87,36.83,37.78,0.99,3832400,{"date":1332,"open":1275,"high":1319,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-06",37.32,37.41,-0.53,-1.4,1688800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":644,"percent_change":913,"volume":1344,"transactions":9,"vwap":1343},"2026-03-05",37.99,38.139,37.595,37.94,1858700,{"date":1346,"open":1161,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",38.265,37.825,38.15,0.29,0.77,868300,{"date":1354,"open":1291,"high":1355,"low":1356,"close":1357,"change":1040,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-03",37.985,37.27,37.86,-0.89,1854200,{"date":1361,"open":1317,"high":1362,"low":1317,"close":1363,"change":303,"percent_change":67,"volume":1364,"transactions":9,"vwap":1363},"2026-03-02",38.32,38.2,1635900,{"date":1366,"open":1172,"high":1367,"low":1368,"close":1369,"change":245,"percent_change":158,"volume":1370,"transactions":9,"vwap":1369},"2026-02-27",38.24,37.97,38.22,653100,{"date":1372,"open":1147,"high":1147,"low":1373,"close":1374,"change":861,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-26",38.060001,38.38,-0.78,775000,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":761,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-25",38.5,38.705,38.68,0.91,681800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":117,"percent_change":762,"volume":1390,"transactions":9,"vwap":1389},"2026-02-24",38.02,38.37,37.88,38.33,827800,{"date":1392,"open":1162,"high":1379,"low":1393,"close":1386,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1386},"2026-02-23",37.93,-0.46,-1.2,994300,{"date":1398,"open":1311,"high":1399,"low":1311,"close":1400,"change":73,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-20",38.485,38.48,0.87,952100,{"date":1404,"open":1405,"high":1406,"low":1172,"close":1349,"change":454,"percent_change":789,"volume":1407,"transactions":9,"vwap":1349},"2026-02-19",38.11,38.28,813900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":545,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-18",38.12,38.44,38.040001,38.25,0.45,883600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":53,"percent_change":213,"volume":1422,"transactions":9,"vwap":1421},"2026-02-17",37.9,38.215,37.66,38.080002,1299100,{"date":1424,"open":1386,"high":1406,"low":1328,"close":1425,"change":569,"percent_change":569,"volume":1426,"transactions":9,"vwap":1425},"2026-02-13",37.98,1092200,{"date":1428,"open":1429,"high":1430,"low":1343,"close":1425,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1425},"2026-02-12",38.75,38.83,-0.63,-1.63,1347900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":303,"percent_change":67,"volume":1440,"transactions":9,"vwap":1439},"2026-02-11",38.96,39.040001,38.43,38.61,1046300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":403,"percent_change":862,"volume":1447,"transactions":9,"vwap":1446},"2026-02-10",39,39.029999,38.615,38.63,746700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":276,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",38.65,39.064999,38.555,38.9,0.46,954300,{"date":1457,"open":1458,"high":1459,"low":1410,"close":1460,"change":1461,"percent_change":122,"volume":1462,"transactions":9,"vwap":1460},"2026-02-06",38.16,38.805,38.72,0.8,724600,{"date":1464,"open":1343,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",38.23,37.73,37.92,-0.31,-0.81,856500,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1465,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1465},"2026-02-04",38.87,37.987,-0.67,-1.72,1782700,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1453,"change":158,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1453},"2026-02-03",39.43,38.6,-1.07,1443900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1165,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-02",38.85,39.4,38.846,39.32,0.92,1196700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1436,"change":455,"percent_change":1300,"volume":1497,"transactions":9,"vwap":1436},"2026-01-30",39.060001,39.21,38.8,964900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":402,"percent_change":1468,"volume":1504,"transactions":9,"vwap":1503},"2026-01-29",39.31,39.33,38.515,39.19,1043400,{"date":1506,"open":1136,"high":1507,"low":1508,"close":1500,"change":254,"percent_change":455,"volume":1509,"transactions":9,"vwap":1500},"2026-01-28",39.42,39.185,901300,{"date":1511,"open":1501,"high":1134,"low":1512,"close":1487,"change":213,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1487},"2026-01-27",39.24,0.66,658700,{"date":1516,"open":1436,"high":1517,"low":1518,"close":1519,"change":213,"percent_change":312,"volume":1520,"transactions":9,"vwap":1519},"2026-01-26",39.226,38.93,39.14,596500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":53,"percent_change":213,"volume":1527,"transactions":9,"vwap":1526},"2026-01-23",38.78,39.016998,38.677,38.88,857000,{"date":1529,"open":1530,"high":1530,"low":1445,"close":1523,"change":1531,"percent_change":421,"volume":1455,"transactions":9,"vwap":1523},"2026-01-22",38.91,0.19,{"date":1533,"open":1362,"high":1486,"low":1419,"close":1534,"change":1055,"percent_change":107,"volume":1535,"transactions":9,"vwap":1534},"2026-01-21",38.59,1250300,{"date":1537,"open":1538,"high":1147,"low":1146,"close":1413,"change":796,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1413},"2026-01-20",38.53,-2.15,997900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":822,"percent_change":276,"volume":1547,"transactions":9,"vwap":1546},"2026-01-16",39.22,39.235,38.955,39.09,794200,{"date":1549,"open":1133,"high":1550,"low":1551,"close":1552,"change":233,"percent_change":1165,"volume":1553,"transactions":9,"vwap":1552},"2026-01-15",39.27,38.97,39.02,1095900,{"date":1555,"open":1437,"high":1556,"low":1557,"close":1526,"change":816,"percent_change":1358,"volume":1558,"transactions":9,"vwap":1526},"2026-01-14",39.075001,38.64,1519500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":402,"percent_change":861,"volume":1565,"transactions":9,"vwap":1564},"2026-01-13",39.36,39.375,39.084999,39.23,633700,{"date":1567,"open":1568,"high":1134,"low":1568,"close":1569,"change":323,"percent_change":203,"volume":1570,"transactions":9,"vwap":1569},"2026-01-12",39.07,39.35,965800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":894,"percent_change":141,"volume":1577,"transactions":9,"vwap":1576},"2026-01-09",39.0099983,39.34,38.94,39.26,1490000,{"date":1579,"open":1580,"high":1580,"low":1526,"close":1581,"change":412,"percent_change":795,"volume":1582,"transactions":9,"vwap":1581},"2026-01-08",39.15,38.99,814000,{"date":1584,"open":1503,"high":1585,"low":1586,"close":1587,"change":67,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-07",39.358,39.12,39.13,-0.13,679800,{"date":1591,"open":1592,"high":1543,"low":1473,"close":1593,"change":554,"percent_change":895,"volume":1594,"transactions":9,"vwap":1593},"2026-01-06",38.98,39.18,688200,{"date":1596,"open":1530,"high":1597,"low":1598,"close":1518,"change":483,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1518},"2026-01-05",39.089001,38.86,0.72,859500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1450,"change":323,"percent_change":203,"volume":1606,"transactions":9,"vwap":1450},"2026-01-02",38.82,38.975,38.446,738300,{"date":1608,"open":1453,"high":1609,"low":1610,"close":1610,"change":1468,"percent_change":633,"volume":1611,"transactions":9,"vwap":1610},"2025-12-31",38.92,38.56,675400,{"date":1613,"open":1609,"high":1443,"low":1614,"close":1473,"change":530,"percent_change":644,"volume":1615,"transactions":9,"vwap":1473},"2025-12-30",38.868,502700,{"date":1617,"open":1436,"high":1437,"low":1486,"close":1618,"change":146,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-29",38.95,-0.49,710100,{"date":1622,"open":1593,"high":1623,"low":1624,"close":1519,"change":569,"percent_change":569,"volume":1625,"transactions":9,"vwap":1519},"2025-12-26",39.225,39.114,439700,{"date":1627,"open":1444,"high":1141,"low":1443,"close":1519,"change":1322,"percent_change":483,"volume":1628,"transactions":9,"vwap":1519},"2025-12-24",450900,{"date":1630,"open":1631,"high":1437,"low":1631,"close":1444,"change":203,"percent_change":136,"volume":1632,"transactions":9,"vwap":1444},"2025-12-23",38.73,653600,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1496,"change":276,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1496},"2025-12-22",38.84,38.7,0.47,706000,{"date":1640,"open":1362,"high":1641,"low":1642,"close":1641,"change":1637,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-19",38.62,38.31,1.23,773800,{"date":1646,"open":1458,"high":1164,"low":1647,"close":1349,"change":932,"percent_change":949,"volume":1648,"transactions":9,"vwap":1349},"2025-12-18",38.034,967800,{"date":1650,"open":1389,"high":1389,"low":1651,"close":1328,"change":1091,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1328},"2025-12-17",37.771,-1.31,1077200,{"date":1655,"open":1465,"high":1374,"low":1412,"close":1406,"change":173,"percent_change":530,"volume":1656,"transactions":9,"vwap":1406},"2025-12-16",1058500,{"date":1658,"open":1149,"high":1149,"low":1406,"close":1642,"change":245,"percent_change":158,"volume":1659,"transactions":9,"vwap":1642},"2025-12-15",730500,{"date":1661,"open":1453,"high":1518,"low":1157,"close":1662,"change":668,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-12",38.47,-1.33,1339800,{"date":1666,"open":1631,"high":1443,"low":1667,"close":1581,"change":1322,"percent_change":483,"volume":1668,"transactions":9,"vwap":1581},"2025-12-11",38.52,785500,{"date":1670,"open":1450,"high":1671,"low":1672,"close":1526,"change":233,"percent_change":1165,"volume":1673,"transactions":9,"vwap":1526},"2025-12-10",38.945,38.576,900400,{"date":1675,"open":1147,"high":1635,"low":1147,"close":1676,"change":173,"percent_change":530,"volume":1677,"transactions":9,"vwap":1676},"2025-12-09",38.74,895000,{"date":1679,"open":1680,"high":1575,"low":1557,"close":1140,"change":530,"percent_change":644,"volume":1681,"transactions":9,"vwap":1140},"2025-12-08",38.89,697500,{"date":1683,"open":1473,"high":1684,"low":1685,"close":1486,"change":822,"percent_change":276,"volume":1686,"transactions":9,"vwap":1486},"2025-12-05",38.995,38.775,702100,{"date":1688,"open":1523,"high":1523,"low":1689,"close":1523,"change":498,"percent_change":1055,"volume":1690,"transactions":9,"vwap":1523},"2025-12-04",38.605,943100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1450,"change":1181,"percent_change":1182,"volume":1696,"transactions":9,"vwap":1450},"2025-12-03",38.51,38.716,38.365,867100,{"date":1698,"open":1699,"high":1700,"low":1693,"close":1641,"change":323,"percent_change":203,"volume":1701,"transactions":9,"vwap":1641},"2025-12-02",38.66,38.765,887000,{"date":1703,"open":1411,"high":1704,"low":1705,"close":1538,"change":245,"percent_change":356,"volume":1706,"transactions":9,"vwap":1538},"2025-12-01",38.676,38.35,740100,{"date":1708,"open":1709,"high":1710,"low":1538,"close":1147,"change":1190,"percent_change":963,"volume":1711,"transactions":9,"vwap":1147},"2025-11-28",38.58,38.695,533200,{"date":1713,"open":1411,"high":1439,"low":1362,"close":1714,"change":213,"percent_change":809,"volume":1715,"transactions":9,"vwap":1714},"2025-11-26",38.49,843800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1465,"change":234,"percent_change":1056,"volume":1721,"transactions":9,"vwap":1465},"2025-11-25",37.89,38.29,37.6,1174600,{"date":1723,"open":1724,"high":1368,"low":1724,"close":1725,"change":223,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-24",37.47,37.91,1.88,836600,{"date":1729,"open":1730,"high":1731,"low":1242,"close":1732,"change":483,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-21",37.080002,37.54,37.21,0.76,1874400,{"date":1736,"open":1465,"high":1164,"low":1737,"close":1179,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1179},"2025-11-20",36.885,-0.6,-1.6,2872800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1283,"change":203,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1283},"2025-11-19",37.37,37.81,37.26,0.62,915600,{"date":1749,"open":1286,"high":1720,"low":1750,"close":1751,"change":743,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-18",37.049999,37.3,-1.01,2102200,{"date":1755,"open":1388,"high":1363,"low":1756,"close":1319,"change":816,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1319},"2025-11-17",37.49,-0.92,1173200,{"date":1760,"open":1720,"high":1413,"low":1724,"close":1761,"change":173,"percent_change":530,"volume":1762,"transactions":9,"vwap":1761},"2025-11-14",38.029999,1013100,{"date":1764,"open":1765,"high":1766,"low":1368,"close":1373,"change":1738,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1373},"2025-11-13",38.54,38.55,-1.55,858800,{"date":1770,"open":1603,"high":1603,"low":1667,"close":1699,"change":303,"percent_change":67,"volume":1771,"transactions":9,"vwap":1699},"2025-11-12",699500,{"date":1773,"open":1534,"high":1774,"low":1775,"close":1381,"change":173,"percent_change":530,"volume":1776,"transactions":9,"vwap":1381},"2025-11-11",38.736,38.461,574500,{"date":1778,"open":1779,"high":1780,"low":1362,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-10",38.41,38.76,38.71,0.71,1.87,812700,{"date":1786,"open":1310,"high":1787,"low":1788,"close":1172,"change":1321,"percent_change":1322,"volume":1789,"transactions":9,"vwap":1172},"2025-11-07",38.0050011,37.445,982100,{"date":1791,"open":1779,"high":1792,"low":1793,"close":1161,"change":1619,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1161},"2025-11-06",38.42,37.845,-1.27,1386000,{"date":1797,"open":1798,"high":1699,"low":1406,"close":1154,"change":53,"percent_change":213,"volume":1799,"transactions":9,"vwap":1154},"2025-11-05",38.34,674900,{"date":1801,"open":1792,"high":1641,"low":1362,"close":1705,"change":716,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1705},"2025-11-04",-1.24,664700,{"date":1805,"open":1618,"high":1618,"low":1381,"close":1430,"change":276,"percent_change":1637,"volume":1806,"transactions":9,"vwap":1430},"2025-11-03",698200,{"date":1808,"open":1592,"high":1592,"low":1809,"close":1450,"change":822,"percent_change":276,"volume":1137,"transactions":9,"vwap":1450},"2025-10-31",38.564,{"date":1811,"open":1812,"high":1609,"low":1813,"close":1709,"change":1394,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1709},"2025-10-30",38.81,38.565,-1.18,936400,{"date":1817,"open":1586,"high":1587,"low":1523,"close":1437,"change":475,"percent_change":582,"volume":1818,"transactions":9,"vwap":1437},"2025-10-29",1228800,{"date":1820,"open":1575,"high":1821,"low":1822,"close":1552,"change":324,"percent_change":687,"volume":1823,"transactions":9,"vwap":1552},"2025-10-28",39.125,38.79,1047100,{"date":1825,"open":1636,"high":1430,"low":1446,"close":1812,"change":1099,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1812},"2025-10-27",1.25,653500,{"date":1829,"open":1157,"high":1779,"low":1830,"close":1389,"change":234,"percent_change":1056,"volume":1831,"transactions":9,"vwap":1389},"2025-10-24",38.26,991100,{"date":1833,"open":1320,"high":1834,"low":1744,"close":1311,"change":894,"percent_change":1599,"volume":1835,"transactions":9,"vwap":1311},"2025-10-23",38.09,997200,{"date":1837,"open":1412,"high":1412,"low":1838,"close":1839,"change":355,"percent_change":38,"volume":1840,"transactions":9,"vwap":1839},"2025-10-22",37.5,37.74,1968400,{"date":1842,"open":1718,"high":1355,"low":1843,"close":1467,"change":303,"percent_change":67,"volume":1844,"transactions":9,"vwap":1467},"2025-10-21",37.83,1211700,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1343,"change":849,"percent_change":802,"volume":1849,"transactions":9,"vwap":1343},"2025-10-20",37.69,37.986,953900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":324,"percent_change":334,"volume":1856,"transactions":9,"vwap":1855},"2025-10-17",37.22,37.59,37.14,37.51,1213400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1751,"change":562,"percent_change":1475,"volume":1862,"transactions":9,"vwap":1751},"2025-10-16",37.65,37.72,37.099998,1241400,{"date":1864,"open":1317,"high":1357,"low":1865,"close":1291,"change":323,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1291},"2025-10-15",37.24,0.24,1766900,{"date":1869,"open":1865,"high":1284,"low":1870,"close":1871,"change":788,"percent_change":366,"volume":1872,"transactions":9,"vwap":1871},"2025-10-14",37,37.46,1064200,{"date":1874,"open":1875,"high":1876,"low":1743,"close":1877,"change":1032,"percent_change":810,"volume":1878,"transactions":9,"vwap":1877},"2025-10-13",37.44,37.63,37.57,804000,{"date":1880,"open":1761,"high":1881,"low":1882,"close":1277,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1277},"2025-10-10",38.125,36.935,-1,-2.63,1263500,{"date":1887,"open":1888,"high":1888,"low":1357,"close":1368,"change":788,"percent_change":366,"volume":1889,"transactions":9,"vwap":1368},"2025-10-09",38.14,645800,{"date":1891,"open":1326,"high":1834,"low":1310,"close":1421,"change":234,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1421},"2025-10-08",0.85,901700,{"date":1895,"open":1386,"high":1386,"low":1420,"close":1896,"change":345,"percent_change":999,"volume":1897,"transactions":9,"vwap":1896},"2025-10-07",37.76,745500,{"date":1899,"open":1310,"high":1355,"low":1328,"close":1393,"change":168,"percent_change":234,"volume":1900,"transactions":9,"vwap":1393},"2025-10-06",636600,{"date":1902,"open":1425,"high":1903,"low":1317,"close":1744,"change":1588,"percent_change":1040,"volume":1904,"transactions":9,"vwap":1744},"2025-10-03",38.035999,715200,{"date":1906,"open":1907,"high":1907,"low":1317,"close":1343,"change":323,"percent_change":1866,"volume":1908,"transactions":9,"vwap":1343},"2025-10-02",38.07,1330400,{"date":1910,"open":1319,"high":1393,"low":1911,"close":1310,"change":302,"percent_change":173,"volume":1912,"transactions":9,"vwap":1310},"2025-10-01",37.62,1087500,{"date":1914,"open":1860,"high":1718,"low":1915,"close":1357,"change":168,"percent_change":234,"volume":1916,"transactions":9,"vwap":1357},"2025-09-30",37.645,890200,{"date":1918,"open":1357,"high":1418,"low":1284,"close":1839,"change":323,"percent_change":1866,"volume":1919,"transactions":9,"vwap":1839},"2025-09-29",898300,{"date":1921,"open":1291,"high":1922,"low":1923,"close":1859,"change":1924,"percent_change":136,"volume":1925,"transactions":9,"vwap":1859},"2025-09-26",37.67,37.415,0.22,1944700,{"date":1927,"open":1274,"high":1756,"low":1928,"close":1929,"change":1588,"percent_change":816,"volume":870,"transactions":9,"vwap":1929},"2025-09-25",37.16,37.43,{"date":1931,"open":1388,"high":1388,"low":1286,"close":1932,"change":1108,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-24",37.56,-0.58,1671800,{"date":1936,"open":1834,"high":1834,"low":1937,"close":1328,"change":384,"percent_change":96,"volume":1938,"transactions":9,"vwap":1328},"2025-09-23",37.695,1658600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1373,"change":203,"percent_change":603,"volume":1944,"transactions":9,"vwap":1373},"2025-09-22",37.75,38.064999,37.728,1128300,{"date":1946,"open":1843,"high":1357,"low":1915,"close":1843,"change":545,"percent_change":1414,"volume":1947,"transactions":9,"vwap":1843},"2025-09-19",1827000,{"date":1949,"open":1911,"high":1950,"low":1951,"close":1420,"change":1866,"percent_change":895,"volume":1952,"transactions":9,"vwap":1420},"2025-09-18",37.778,37.505,1855300,{"date":1954,"open":1932,"high":1955,"low":1956,"close":1957,"change":254,"percent_change":22,"volume":1958,"transactions":9,"vwap":1957},"2025-09-17",37.565,37.15,37.42,1983600,{"date":1960,"open":1876,"high":1876,"low":1724,"close":1855,"change":254,"percent_change":22,"volume":1961,"transactions":9,"vwap":1855},"2025-09-16",4050100,{"date":1963,"open":1855,"high":1284,"low":1855,"close":1720,"change":545,"percent_change":1414,"volume":1964,"transactions":9,"vwap":1720},"2025-09-15",711100,{"date":1966,"open":1967,"high":1967,"low":1285,"close":1929,"change":244,"percent_change":146,"volume":1968,"transactions":9,"vwap":1929},"2025-09-12",37.52,450400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1838,"change":203,"percent_change":1746,"volume":1974,"transactions":9,"vwap":1838},"2025-09-11",37.34,37.548,37.29,911500,{"date":1976,"open":1293,"high":1275,"low":1956,"close":1356,"change":475,"percent_change":582,"volume":1977,"transactions":9,"vwap":1356},"2025-09-10",717300,{"date":1979,"open":1980,"high":1745,"low":1750,"close":1981,"change":1321,"percent_change":1322,"volume":1982,"transactions":9,"vwap":1981},"2025-09-09",37.23,37.25,2846700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1732,"change":1190,"percent_change":687,"volume":1988,"transactions":9,"vwap":1732},"2025-09-08",37.17,37.269,37.125,845600,{"date":1990,"open":1333,"high":1991,"low":1992,"close":1993,"change":193,"percent_change":829,"volume":1994,"transactions":9,"vwap":1993},"2025-09-05",37.33,36.8,37.0099983,1272500,{"date":1996,"open":1239,"high":1928,"low":1178,"close":1928,"change":546,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1928},"2025-09-04",1.03,1002300,{"date":2000,"open":2001,"high":1327,"low":1241,"close":2002,"change":1866,"percent_change":1513,"volume":2003,"transactions":9,"vwap":2002},"2025-09-03",36.74,36.78,1080200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":403,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-02",36.3,36.56,36.21,36.54,-0.73,1070500,{"date":2013,"open":1870,"high":1870,"low":2014,"close":2015,"change":403,"percent_change":2010,"volume":2016,"transactions":9,"vwap":2015},"2025-08-29",36.71,36.81,923100,{"date":2018,"open":1187,"high":2019,"low":1327,"close":1730,"change":276,"percent_change":421,"volume":2020,"transactions":9,"vwap":1730},"2025-08-28",37.105,745100,{"date":2022,"open":2023,"high":1187,"low":2024,"close":1189,"change":2025,"percent_change":277,"volume":2026,"transactions":9,"vwap":1189},"2025-08-27",36.76,36.735,0.15,715300,{"date":2028,"open":2029,"high":2030,"low":2007,"close":1186,"change":545,"percent_change":1454,"volume":2031,"transactions":9,"vwap":1186},"2025-08-26",36.6,36.77,705200,{"date":2033,"open":1256,"high":2030,"low":2034,"close":2034,"change":345,"percent_change":1394,"volume":2035,"transactions":9,"vwap":2034},"2025-08-25",36.58,734100,{"date":2037,"open":1262,"high":2038,"low":2039,"close":1186,"change":204,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1186},"2025-08-22",36.858,36.31,1.41,963300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1588,"percent_change":795,"volume":2048,"transactions":9,"vwap":2047},"2025-08-21",36.25,36.38,36.124,36.24,1049700,{"date":2050,"open":1230,"high":1230,"low":2051,"close":2052,"change":254,"percent_change":562,"volume":2053,"transactions":9,"vwap":2052},"2025-08-20",36.049999,36.37,1322200,{"date":2055,"open":2056,"high":1242,"low":2057,"close":1230,"change":403,"percent_change":96,"volume":2058,"transactions":9,"vwap":1230},"2025-08-19",36.72,36.4,783200,{"date":2060,"open":2061,"high":1186,"low":1255,"close":1242,"change":2062,"percent_change":931,"volume":2063,"transactions":9,"vwap":1242},"2025-08-18",36.68,0.06,757900,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":193,"percent_change":356,"volume":2069,"transactions":9,"vwap":2068},"2025-08-15",36.86,36.64,36.67,720000,{"date":2071,"open":2002,"high":1179,"low":2072,"close":2073,"change":660,"percent_change":245,"volume":2074,"transactions":9,"vwap":2073},"2025-08-14",36.747,36.82,771700,{"date":2076,"open":2077,"high":1179,"low":2078,"close":1253,"change":822,"percent_change":1531,"volume":2079,"transactions":9,"vwap":1253},"2025-08-13",36.91,36.746,7088500,{"date":2081,"open":2009,"high":2015,"low":2082,"close":2015,"change":849,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2015},"2025-08-12",36.395,1.18,935300,{"date":2086,"open":2087,"high":1269,"low":2088,"close":2045,"change":788,"percent_change":861,"volume":2089,"transactions":9,"vwap":2045},"2025-08-11",36.49,36.32,602900,{"date":2091,"open":1262,"high":2092,"low":1209,"close":2087,"change":483,"percent_change":1351,"volume":2093,"transactions":9,"vwap":2087},"2025-08-08",36.52,670200,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2008,"change":660,"percent_change":345,"volume":2098,"transactions":9,"vwap":2008},"2025-08-07",36.48,36.0019989,1219400,{"date":2100,"open":1233,"high":2101,"low":2102,"close":1209,"change":117,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1209},"2025-08-06",36.28,35.925,0.86,1197000,{"date":2106,"open":2107,"high":2008,"low":2108,"close":1232,"change":412,"percent_change":112,"volume":2109,"transactions":9,"vwap":1232},"2025-08-05",36.17,35.85,1154800,{"date":2111,"open":2112,"high":1194,"low":2113,"close":1194,"change":1011,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1194},"2025-08-04",35.81,35.8,1.63,714100,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":1431,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-01",35.74,35.361,35.52,-1.74,899900,{"date":2124,"open":1241,"high":1241,"low":2125,"close":1261,"change":530,"percent_change":1108,"volume":2126,"transactions":9,"vwap":1261},"2025-07-31",36.07,1011200,{"date":2128,"open":2045,"high":2045,"low":2129,"close":2130,"change":454,"percent_change":384,"volume":2131,"transactions":9,"vwap":2130},"2025-07-30",36.060001,36.23,880300,{"date":2133,"open":2134,"high":1249,"low":2135,"close":2136,"change":660,"percent_change":245,"volume":2137,"transactions":9,"vwap":2136},"2025-07-29",36.5,36.295,36.33,1018200,{"date":2139,"open":1180,"high":2140,"low":2141,"close":2142,"change":582,"percent_change":233,"volume":2143,"transactions":9,"vwap":2142},"2025-07-28",36.455,36.307,36.39,783300,{"date":2145,"open":1209,"high":2045,"low":2146,"close":1262,"change":931,"percent_change":1047,"volume":2147,"transactions":9,"vwap":1262},"2025-07-25",36.26,707200,{"date":2149,"open":2107,"high":2150,"low":2151,"close":2152,"change":2062,"percent_change":545,"volume":2153,"transactions":9,"vwap":2152},"2025-07-24",36.237,36.117,36.18,789800,{"date":2155,"open":1196,"high":2156,"low":2157,"close":2156,"change":203,"percent_change":895,"volume":2158,"transactions":9,"vwap":2156},"2025-07-23",36.12,35.92,791200,{"date":2160,"open":1196,"high":1196,"low":2161,"close":2162,"change":454,"percent_change":384,"volume":2163,"transactions":9,"vwap":2162},"2025-07-22",35.76,35.89,923400,{"date":2165,"open":1233,"high":2166,"low":2167,"close":2168,"change":822,"percent_change":1531,"volume":2169,"transactions":9,"vwap":2168},"2025-07-21",36.14,35.965,35.99,750100,{"date":2171,"open":2129,"high":2129,"low":2172,"close":2157,"change":302,"percent_change":173,"volume":2173,"transactions":9,"vwap":2157},"2025-07-18",35.852,690900,{"date":2175,"open":2176,"high":1232,"low":2177,"close":2178,"change":554,"percent_change":223,"volume":2179,"transactions":9,"vwap":2178},"2025-07-17",35.72,35.71,35.93,1026400,{"date":2181,"open":1217,"high":2176,"low":2182,"close":2183,"change":582,"percent_change":233,"volume":2184,"transactions":9,"vwap":2183},"2025-07-16",35.35,35.68,827000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":412,"percent_change":112,"volume":2191,"transactions":9,"vwap":2190},"2025-07-15",35.97,35.972,35.62,35.63,506600,{"date":2193,"open":2194,"high":2113,"low":1208,"close":2195,"change":168,"percent_change":1055,"volume":2196,"transactions":9,"vwap":2195},"2025-07-14",35.64,35.77,696100,{"date":2198,"open":1216,"high":2199,"low":2200,"close":2201,"change":345,"percent_change":38,"volume":2202,"transactions":9,"vwap":2201},"2025-07-11",35.745,35.59,35.65,849800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":67,"percent_change":412,"volume":2209,"transactions":9,"vwap":2208},"2025-07-10",35.87,35.908,35.66,35.82,687800,{"date":2211,"open":2161,"high":2205,"low":2207,"close":2205,"change":483,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2205},"2025-07-09",0.79,459700,{"date":2215,"open":2176,"high":2176,"low":1208,"close":2200,"change":254,"percent_change":562,"volume":2216,"transactions":9,"vwap":2200},"2025-07-08",889400,{"date":2218,"open":2112,"high":2208,"low":2219,"close":2183,"change":146,"percent_change":1335,"volume":2220,"transactions":9,"vwap":2183},"2025-07-07",35.515,592000,{"date":2222,"open":2223,"high":2224,"low":1216,"close":2205,"change":117,"percent_change":1401,"volume":2225,"transactions":9,"vwap":2205},"2025-07-03",35.73,35.91,418100,{"date":2227,"open":2228,"high":2229,"low":1224,"close":2229,"change":498,"percent_change":932,"volume":2230,"transactions":9,"vwap":2229},"2025-07-02",35.42,35.56,633800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":193,"percent_change":158,"volume":1352,"transactions":9,"vwap":2236},"2025-07-01",35.53,35.58,35.33,35.43,{"date":2238,"open":2229,"high":2207,"low":2239,"close":2234,"change":2240,"percent_change":421,"volume":2241,"transactions":9,"vwap":2234},"2025-06-30",35.413,0.175,580500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1011,"volume":2249,"transactions":9,"vwap":2247},"2025-06-27",35.3,35.5,35.19,35.405,0.205,780500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":554,"percent_change":1599,"volume":2256,"transactions":9,"vwap":2255},"2025-06-26",35.080002,35.235,34.992,35.2,659000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2062,"percent_change":545,"volume":2263,"transactions":9,"vwap":2262},"2025-06-25",35.0099983,35.042,34.87,34.95,492800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":546,"percent_change":1083,"volume":2270,"transactions":9,"vwap":2269},"2025-06-24",34.76,34.938,34.66,34.89,614500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1165,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-23",34.14,34.53,34.025002,34.51,1.05,687400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":788,"percent_change":265,"volume":2285,"transactions":9,"vwap":2284},"2025-06-20",34.43,34.48,34.055,34.15,747100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":474,"percent_change":1181,"volume":2292,"transactions":9,"vwap":2291},"2025-06-18",34.33,34.455,34.2,34.26,862300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":789,"percent_change":1234,"volume":2299,"transactions":9,"vwap":2298},"2025-06-17",34.34,34.505,34.23,34.25,746200,{"date":2301,"open":2288,"high":2302,"low":2288,"close":2276,"change":117,"percent_change":1382,"volume":2303,"transactions":9,"vwap":2276},"2025-06-16",34.609,580900,{"date":2305,"open":2291,"high":2306,"low":2307,"close":2290,"change":795,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2290},"2025-06-13",34.5,34.11,-1.04,774900,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":1322,"percent_change":234,"volume":2314,"transactions":9,"vwap":2313},"2025-06-12",34.36,34.56,870700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":193,"percent_change":507,"volume":2321,"transactions":9,"vwap":2320},"2025-06-11",34.63,34.67,34.35,34.45,1016400,{"date":2323,"open":2324,"high":2325,"low":2312,"close":2326,"change":822,"percent_change":1190,"volume":2327,"transactions":9,"vwap":2326},"2025-06-10",34.57,34.62,34.6,1177900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2274,"change":1588,"percent_change":743,"volume":2333,"transactions":9,"vwap":2274},"2025-06-09",34.69,34.71,34.49,1145600,{"date":2335,"open":2330,"high":2336,"low":2276,"close":2268,"change":117,"percent_change":466,"volume":2337,"transactions":9,"vwap":2268},"2025-06-06",34.739,754400,{"date":2339,"open":2324,"high":2317,"low":2298,"close":2319,"change":788,"percent_change":265,"volume":2340,"transactions":9,"vwap":2319},"2025-06-05",1057900,{"date":2342,"open":2276,"high":2324,"low":2343,"close":2344,"change":475,"percent_change":2062,"volume":2345,"transactions":9,"vwap":2344},"2025-06-04",34.44,34.46,832600,{"date":2347,"open":2298,"high":2282,"low":2348,"close":2343,"change":1531,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2343},"2025-06-03",34.22,0.55,1062100,{"date":2352,"open":2353,"high":2298,"low":2354,"close":2298,"change":276,"percent_change":937,"volume":2355,"transactions":9,"vwap":2298},"2025-06-02",33.98,33.8,1273300,{"date":2357,"open":2353,"high":2273,"low":2358,"close":2359,"change":582,"percent_change":2025,"volume":2360,"transactions":9,"vwap":2359},"2025-05-30",33.68,34.07,1517500,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":1182,"percent_change":1866,"volume":2366,"transactions":9,"vwap":2365},"2025-05-29",34.3,33.84,34.02,1913100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":245,"percent_change":38,"volume":2373,"transactions":9,"vwap":2372},"2025-05-28",34.19,34.24,33.89,33.94,2960100,{"date":2375,"open":2372,"high":2376,"low":2377,"close":2378,"change":986,"percent_change":1726,"volume":2379,"transactions":9,"vwap":2378},"2025-05-27",34.125,33.76,34.099998,1915200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":789,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-23",33.32,33.605,33.194,33.47,-0.77,3558000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":303,"percent_change":660,"volume":2394,"transactions":9,"vwap":2393},"2025-05-22",33.81,33.915,33.64,33.73,2794800,{"date":2396,"open":2378,"high":2291,"low":2397,"close":2398,"change":38,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-21",33.66,33.75,-1.37,9586800,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2348,"change":530,"percent_change":455,"volume":2405,"transactions":9,"vwap":2348},"2025-05-20",34.39,34.029999,94275700,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2363,"change":1181,"percent_change":323,"volume":2410,"transactions":9,"vwap":2363},"2025-05-19",33.88,34.32,123300,{"date":2412,"open":2378,"high":2413,"low":2353,"close":2413,"change":1866,"percent_change":1782,"volume":2414,"transactions":9,"vwap":2413},"2025-05-16",34.27,332600,{"date":2416,"open":2390,"high":2417,"low":2418,"close":2404,"change":1322,"percent_change":234,"volume":2419,"transactions":9,"vwap":2404},"2025-05-15",34.080002,33.759,128900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2422,"change":1321,"percent_change":168,"volume":2425,"transactions":9,"vwap":2422},"2025-05-14",33.92,34,33.82,459200,{"date":2427,"open":2392,"high":2428,"low":2392,"close":2408,"change":1055,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2408},"2025-05-13",33.975,1.01,126800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1997,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-12",33.53,33.55,33.199,33.54,3.17,84400,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":244,"percent_change":644,"volume":2444,"transactions":9,"vwap":2443},"2025-05-09",32.68,32.38,32.51,223600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":168,"percent_change":932,"volume":2451,"transactions":9,"vwap":2450},"2025-05-08",32.73,32.89,32.45,32.58,86500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":233,"percent_change":849,"volume":2458,"transactions":9,"vwap":2457},"2025-05-07",32.39,32.54,32.152,32.46,95000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":146,"percent_change":1933,"volume":2465,"transactions":9,"vwap":2464},"2025-05-06",32.23,32.493,32.16,32.32,69600,{"date":2467,"open":2454,"high":2468,"low":2454,"close":2443,"change":193,"percent_change":1394,"volume":2469,"transactions":9,"vwap":2443},"2025-05-05",32.699,71000,{"date":2471,"open":2443,"high":2447,"low":2472,"close":2473,"change":1099,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-02",32.48,32.66,1.49,183100,{"date":2477,"open":2478,"high":2479,"low":2463,"close":2480,"change":324,"percent_change":1513,"volume":2481,"transactions":9,"vwap":2480},"2025-05-01",32.3,32.49,32.18,98700,{"date":2483,"open":2484,"high":2485,"low":179,"close":2486,"change":475,"percent_change":2062,"volume":2487,"transactions":9,"vwap":2486},"2025-04-30",31.53,32.080002,31.97,85900,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":1190,"percent_change":986,"volume":2493,"transactions":9,"vwap":2492},"2025-04-29",31.65,32.019001,31.95,70900,{"date":183,"open":2495,"high":2496,"low":2497,"close":2498,"change":303,"percent_change":660,"volume":2499,"transactions":9,"vwap":2498},31.77,31.85,31.42,31.75,70800]