[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMSL":3,"homepage-market-summary":28,"stock-historical-TMSL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMSL","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 Small-Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4963,0.2032,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},40.94,40.8,41.08,40.49,0,1031636.170198,44.77,33.48,364158.3685244762,66.1,832,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.039,291454,106380708.868168,38.08,"2025-04-28",[183,186,195,205,216,227,237,247,256,267,277,288,297,308,318,328,335,343,350,361,370,381,391,401,411,422,431,439,447,457,466,475,483,492,502,513,523,532,542,550,560,569,577,587,596,605,613,622,631,640,648,657,665,673,679,685,695,704,712,720,727,735,744,751,757,763,770,776,783,790,797,803,808,815,823,829,836,845,851,856,861,868,872,879,886,892,900,907,912,919,923,928,937,943,949,956,963,970,977,985,993,1001,1007,1012,1020,1025,1032,1038,1044,1050,1056,1063,1071,1078,1084,1089,1094,1100,1105,1110,1117,1125,1132,1138,1146,1154,1161,1167,1176,1184,1191,1199,1205,1213,1220,1227,1233,1240,1246,1254,1260,1266,1274,1282,1287,1293,1301,1307,1314,1322,1329,1337,1342,1351,1356,1365,1370,1376,1381,1389,1393,1401,1406,1413,1419,1426,1433,1440,1447,1452,1461,1468,1474,1481,1490,1494,1500,1506,1511,1519,1523,1530,1536,1541,1547,1552,1559,1565,1573,1578,1583,1588,1596,1602,1607,1611,1616,1621,1626,1633,1637,1644,1650,1658,1664,1668,1673,1679,1686,1693,1695,1700,1706,1711,1717,1722,1727,1730,1737,1744,1752,1760,1769,1776,1783,1789,1798,1806,1813,1819,1827,1835,1840,1847,1852,1857,1863,1869,1874,1878,1885,1890,1897,1902,1908,1914,1920,1925,1934,1942,1949,1952,1957,1962,1966,1972,1977,1982,1988,1992,1997,2003,2007,2011,2015,2023,2030,2034,2039,2043,2049,2054,2059,2064,2068,2074,2082,2086,2091,2097,2101,2106,2110,2116,2121,2126,2131,2138,2144,2149,2156,2162,2168,2175,2182,2188,2193,2199,2206,2212,2216,2221,2225,2228,2233,2237,2243,2251,2258,2263,2268,2273,2278,2285,2291,2295,2300,2306,2313,2318,2323,2328,2333,2339,2344,2349,2356,2362,2368,2374,2381,2388,2396,2401,2408,2415,2422,2427,2434,2439,2445,2451,2457,2462,2469,2476,2483,2489,2496,2502,2506,2512,2516,2521,2525,2532,2537,2545,2551,2559,2563,2570,2577,2583,2589],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":184,"vwap":185},4848,40.7696,{"date":187,"open":188,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",41.32,40.81,-0.71,-1.7,573635.1934,2894,40.9319,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",42,41.575,41.65,-0.04,-0.1,510753.459068,3117,41.7316,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",41.53,41.91,41.25,41.69,0.26,0.63,862641.655042,3177,41.7397,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",41.38,41.61,41.2851,41.43,0.37,0.9,925286.277376,5691,41.4498,{"date":228,"open":189,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",41.12,40.46,41.06,0.36,0.88,907045.591799,5126,40.7866,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",41.16,40.57,40.7,-0.21,-0.51,781093.48624,3064,40.8811,{"date":248,"open":231,"high":229,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",40.64,40.91,-0.07,-0.17,1087556.656028,4818,40.7698,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",40.99,41.175,40.775,40.98,-0.29,-0.7,560492.229,2155,40.9952,{"date":268,"open":269,"high":218,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",41.24,41.01,41.27,0.23,0.56,618052.552256,3288,41.2089,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",41.09,41.15,40.76,41.04,-0.23,-0.56,617248.098697,3562,40.9878,{"date":289,"open":290,"high":291,"low":239,"close":271,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",41.46,41.52,-0.31,-0.75,516564.815363,1943,41.3223,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",41.59,41.72,41.41,41.58,0.18,0.43,405895.76814,2109,41.5973,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",41.62,41.295,41.4,0.09,0.22,487621.405731,1706,41.4315,{"date":319,"open":221,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",41.56,41.05,41.31,-0.18,-0.43,532999.166491,1669,41.1452,{"date":329,"open":330,"high":330,"low":218,"close":331,"change":232,"percent_change":233,"volume":332,"transactions":333,"vwap":334},"2026-09-17",41.81,41.49,313582.645678,1413,41.5128,{"date":336,"open":290,"high":337,"low":338,"close":339,"change":283,"percent_change":284,"volume":340,"transactions":341,"vwap":342},"2026-09-16",41.6,40.73,41.13,467096.714965,2527,41.3095,{"date":344,"open":320,"high":345,"low":269,"close":346,"change":323,"percent_change":324,"volume":347,"transactions":348,"vwap":349},"2026-09-15",41.605,41.36,374408.722294,1740,41.3774,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",41.55,41.73,41.435,41.54,-0.36,-0.86,319170.9744,1896,41.5704,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":71,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",42.04,41.7479,41.9,0.79,368174.4493,1877,41.8838,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",41.76,41.79,41.475,41.57,-0.44,-1.05,397574.15069,2104,41.5834,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",42.38,41.9591,42.01,-0.46,-1.08,280360.64615,1583,42.0889,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":292,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",42.71,42.74,42.44,42.47,-0.72,357253.485807,1574,42.6205,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":211,"volume":408,"transactions":409,"vwap":410},"2026-09-04",42.49,42.845,42.3936,42.78,0.11,309636.581797,1557,42.7345,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",42.64,42.675,42.27,42.67,0.27,0.64,555556.212134,1434,42.5774,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":115,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",42.15,42.455,42.4,0.74,375888.668181,1542,42.3529,{"date":432,"open":433,"high":403,"low":385,"close":434,"change":243,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",42.33,42.09,-1.2,319330.264009,2470,42.1794,{"date":440,"open":441,"high":441,"low":396,"close":442,"change":443,"percent_change":284,"volume":444,"transactions":445,"vwap":446},"2026-08-31",42.81,42.6,-0.24,384502.2192,1715,42.5486,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",43.56,43.61,42.84,-0.67,-1.54,285271.880441,1821,43.0452,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":171,"percent_change":251,"volume":463,"transactions":464,"vwap":465},"2026-08-27",43.48,43.63,43.3501,43.51,353225.533503,1735,43.4964,{"date":467,"open":468,"high":450,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",43.28,43.54,0.19,0.44,347383.41834,1244,43.4706,{"date":476,"open":459,"high":459,"low":477,"close":478,"change":313,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",43.19,43.35,0.21,423884.295998,1964,43.3134,{"date":484,"open":459,"high":459,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",43.13,43.26,-0.33,-0.76,310237.565365,1482,43.2765,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":211,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",43.62,43.7899,43.385,43.59,0.6,241762.298611,1436,43.5471,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",43.55,43.67,43.2703,43.33,-0.58,-1.32,933661.33697,2416,43.461,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",44.37,43.74,43.91,0.01,0.02,458282.0465,1772,43.95,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":190,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",44.34,43.858,43.9,-1.59,405233.738153,2680,44.0571,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":356,"volume":539,"transactions":540,"vwap":541},"2026-08-17",44.66,44.75,44.573677,44.61,-0.16,553390.148857,1553,44.6496,{"date":543,"open":544,"high":23,"low":545,"close":23,"change":546,"percent_change":366,"volume":547,"transactions":548,"vwap":549},"2026-08-14",44.51,44.4464,0.35,315197.483365,1985,44.6209,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",44.7,44.36,44.42,-0.12,-0.27,388990.96742,1559,44.512,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":304,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",44.6,44.21,44.54,0.97,653194.98543,2491,44.4395,{"date":570,"open":571,"high":554,"low":572,"close":572,"change":573,"percent_change":443,"volume":574,"transactions":575,"vwap":576},"2026-08-11",44.32,44.11,-0.105,564912.09056,2514,44.2761,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":376,"volume":584,"transactions":585,"vwap":586},"2026-08-10",44.39,44.41,44.09,44.215,-0.195,429898.143692,2496,44.2282,{"date":588,"open":589,"high":590,"low":591,"close":580,"change":273,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",44.29,44.4883,44.13,1.28,291852.627366,1990,44.3526,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":538,"percent_change":356,"volume":602,"transactions":603,"vwap":604},"2026-08-06",44.01,44.3,43.83,43.85,667328.8131,2422,43.9653,{"date":606,"open":607,"high":554,"low":608,"close":598,"change":609,"percent_change":262,"volume":610,"transactions":611,"vwap":612},"2026-08-05",44.26,43.99,-0.13,471133.66516,2569,44.1292,{"date":614,"open":469,"high":615,"low":616,"close":617,"change":174,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",44.22,43.37,44.14,2.32,341562.64504,2487,44.0222,{"date":623,"open":624,"high":477,"low":625,"close":626,"change":627,"percent_change":105,"volume":628,"transactions":629,"vwap":630},"2026-08-03",42.82,42.7,43.14,0.38,477004.256128,2604,43.0072,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":487,"volume":637,"transactions":638,"vwap":639},"2026-07-31",43.2,42.34,42.76,-0.14,282928.58199,1787,42.7811,{"date":641,"open":635,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":429,"vwap":647},"2026-07-30",42.9,42.19,0.65,1.54,291859.317377,42.56,{"date":649,"open":650,"high":650,"low":424,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",42.86,42.25,-0.83,-1.93,942193.273747,2154,42.4596,{"date":658,"open":659,"high":660,"low":414,"close":660,"change":661,"percent_change":546,"volume":662,"transactions":663,"vwap":664},"2026-07-28",42.98,43.08,0.15,320589.62555,1317,42.893,{"date":666,"open":660,"high":667,"low":668,"close":669,"change":661,"percent_change":546,"volume":670,"transactions":671,"vwap":672},"2026-07-27",43.3,42.68,42.93,443793.732592,1684,42.9638,{"date":674,"open":642,"high":660,"low":442,"close":406,"change":675,"percent_change":313,"volume":676,"transactions":677,"vwap":678},"2026-07-24",0.04,359387.69885,1639,42.8448,{"date":680,"open":681,"high":682,"low":681,"close":394,"change":171,"percent_change":251,"volume":683,"transactions":429,"vwap":684},"2026-07-23",42.43,42.83,500059.29645,42.5837,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":243,"volume":692,"transactions":693,"vwap":694},"2026-07-22",42.73,43.01,42.7128,42.77,-0.22,299117.51149,1250,42.8327,{"date":696,"open":697,"high":698,"low":426,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",42.54,42.99,0.7,1.66,300118.764382,1182,42.7339,{"date":705,"open":669,"high":669,"low":706,"close":707,"change":243,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",42.26,42.29,-1.19,299025.55415,1703,42.5156,{"date":713,"open":681,"high":714,"low":715,"close":716,"change":323,"percent_change":156,"volume":717,"transactions":718,"vwap":719},"2026-07-17",42.92,42.342,42.8,263486.3694,1213,42.7337,{"date":721,"open":722,"high":723,"low":722,"close":659,"change":51,"percent_change":272,"volume":724,"transactions":725,"vwap":726},"2026-07-16",42.55,43.09,372735.0814,1835,42.7971,{"date":728,"open":729,"high":729,"low":647,"close":730,"change":731,"percent_change":166,"volume":732,"transactions":733,"vwap":734},"2026-07-15",43.03,42.88,0.05,350090.563404,1498,42.8375,{"date":736,"open":737,"high":738,"low":739,"close":682,"change":314,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",43.05,43.099,42.69,0.52,608703.08489,1352,42.7751,{"date":745,"open":626,"high":626,"low":697,"close":746,"change":747,"percent_change":58,"volume":748,"transactions":749,"vwap":750},"2026-07-13",42.61,-0.54,270354.213063,1666,42.7432,{"date":752,"open":753,"high":753,"low":635,"close":754,"change":755,"percent_change":636,"volume":756,"transactions":9,"vwap":754},"2026-07-10",43.27,43.15,-0.06,243100,{"date":758,"open":698,"high":759,"low":669,"close":760,"change":212,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",43.34,43.21,1.48,422200,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":356,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",42.94,42.16,42.58,-0.84,360900,{"date":771,"open":494,"high":494,"low":772,"close":765,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":765},"2026-07-07",42.898,-0.61,-1.4,391900,{"date":777,"open":778,"high":779,"low":780,"close":504,"change":303,"percent_change":781,"volume":782,"transactions":9,"vwap":504},"2026-07-06",43.43,43.635,43.39,0.42,245300,{"date":784,"open":785,"high":786,"low":787,"close":616,"change":242,"percent_change":788,"volume":789,"transactions":9,"vwap":616},"2026-07-02",43.88,44.040001,42.838,-0.48,222500,{"date":791,"open":516,"high":792,"low":793,"close":794,"change":556,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",43.94,43.375,43.58,-0.62,354000,{"date":798,"open":449,"high":799,"low":616,"close":601,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":601},"2026-06-30",43.89,0.34,0.78,506900,{"date":804,"open":468,"high":462,"low":805,"close":462,"change":806,"percent_change":223,"volume":807,"transactions":9,"vwap":462},"2026-06-29",42.829,0.39,228600,{"date":809,"open":810,"high":780,"low":730,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",43.099998,43.12,-0.35,-0.81,487300,{"date":816,"open":817,"high":818,"low":810,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",43.49,43.795,43.47,0.76,1.78,429800,{"date":824,"open":668,"high":825,"low":826,"close":393,"change":827,"percent_change":470,"volume":828,"transactions":9,"vwap":393},"2026-06-24",43.060001,42.39,0.08,399800,{"date":830,"open":697,"high":714,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",42.31,42.63,-0.89,-2.05,2736500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",43.32,43.545,43.145,43.52,0.54,1.26,218500,{"date":846,"open":847,"high":847,"low":848,"close":659,"change":212,"percent_change":849,"volume":850,"transactions":9,"vwap":659},"2026-06-18",43.049999,42.646,1.49,269100,{"date":852,"open":650,"high":633,"low":424,"close":853,"change":854,"percent_change":293,"volume":855,"transactions":9,"vwap":853},"2026-06-17",42.35,-0.32,582300,{"date":857,"open":760,"high":469,"low":858,"close":416,"change":324,"percent_change":859,"volume":860,"transactions":9,"vwap":416},"2026-06-16",42.535,-1,323700,{"date":862,"open":863,"high":864,"low":451,"close":810,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":810},"2026-06-15",43.38,43.664,0.46,1.08,440700,{"date":869,"open":706,"high":650,"low":424,"close":413,"change":149,"percent_change":870,"volume":871,"transactions":9,"vwap":413},"2026-06-12",1.74,186400,{"date":873,"open":874,"high":875,"low":874,"close":208,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":208},"2026-06-11",40.96,42.148,1.44,3.56,197500,{"date":880,"open":881,"high":372,"low":230,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",41.18,40.47,-0.69,-1.68,178700,{"date":887,"open":299,"high":888,"low":889,"close":239,"change":51,"percent_change":890,"volume":891,"transactions":9,"vwap":239},"2026-06-09",41.99,40.135,0.24,270700,{"date":893,"open":188,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",41.399,40.857,41.060001,0.55,1.36,188100,{"date":901,"open":290,"high":902,"low":903,"close":904,"change":774,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-05",41.548,40.45,40.51,-3.34,269900,{"date":908,"open":909,"high":910,"low":352,"close":208,"change":313,"percent_change":314,"volume":911,"transactions":9,"vwap":208},"2026-06-04",41.75,42.17,316000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":518,"percent_change":519,"volume":918,"transactions":9,"vwap":917},"2026-06-03",41.92,41.98,41.47,41.82,312800,{"date":920,"open":352,"high":921,"low":331,"close":330,"change":417,"percent_change":644,"volume":922,"transactions":9,"vwap":330},"2026-06-02",42.019001,262900,{"date":924,"open":925,"high":199,"low":926,"close":355,"change":555,"percent_change":262,"volume":927,"transactions":9,"vwap":355},"2026-06-01",41.5,41.084999,474300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",41.7,41.849,41.48,41.66,0.06,0.14,281300,{"date":938,"open":210,"high":939,"low":940,"close":337,"change":941,"percent_change":65,"volume":942,"transactions":9,"vwap":337},"2026-05-28",41.909,41.3,-0.02,225400,{"date":944,"open":915,"high":945,"low":310,"close":310,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":310},"2026-05-27",42.2,-0.41,-0.98,655300,{"date":950,"open":951,"high":952,"low":320,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",41.78,42.029999,0.82,1.99,250800,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":166,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-22",41.45,40.97,41.21,0.29,217200,{"date":964,"open":965,"high":966,"low":967,"close":279,"change":781,"percent_change":968,"volume":969,"transactions":9,"vwap":279},"2026-05-21",40.41,41.145,40.22,1.03,404200,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":223,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",40.12,40.67,39.735,2.26,198500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":488,"volume":984,"transactions":9,"vwap":982},"2026-05-19",39.75,40.018002,39.37,39.77,-0.305,227800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":324,"volume":992,"transactions":9,"vwap":990},"2026-05-18",40.5,40.504,39.854,40.075001,-0.175,309500,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",40.54,40.65,40.25,-0.94,-2.28,339600,{"date":1002,"open":229,"high":188,"low":874,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",41.19,0.28,0.68,262500,{"date":1008,"open":280,"high":1009,"low":1010,"close":250,"change":675,"percent_change":51,"volume":1011,"transactions":9,"vwap":250},"2026-05-13",41.197,40.71,296400,{"date":1013,"open":1014,"high":280,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-12",41.11,40.37,40.87,-0.37,-0.9,249200,{"date":1021,"open":1022,"high":375,"low":1023,"close":269,"change":731,"percent_change":166,"volume":1024,"transactions":9,"vwap":269},"2026-05-11",41.39,41.2,289900,{"date":1026,"open":1003,"high":1027,"low":1028,"close":1003,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1003},"2026-05-08",41.44,41.029999,0.53,1.3,324800,{"date":1033,"open":1027,"high":1027,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",40.66,-0.79,-1.91,1757300,{"date":1039,"open":322,"high":1040,"low":1041,"close":958,"change":418,"percent_change":1042,"volume":1043,"transactions":9,"vwap":958},"2026-05-06",41.459,40.88,1.57,209200,{"date":1045,"open":1046,"high":1047,"low":965,"close":189,"change":842,"percent_change":1048,"volume":1049,"transactions":9,"vwap":189},"2026-05-05",40.53,40.86,1.34,2691500,{"date":1051,"open":997,"high":995,"low":1052,"close":1053,"change":755,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-04",39.99,40.27,-0.15,406300,{"date":1057,"open":1058,"high":230,"low":1059,"close":1060,"change":272,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-01",40.32,40.133,40.33,0.57,202800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":498,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-30",39.63,40.29,39.585,40.099998,1.52,198200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":200,"percent_change":201,"volume":1077,"transactions":9,"vwap":1076},"2026-04-29",39.68,39.71,39.23,39.5,195100,{"date":1079,"open":1052,"high":1080,"low":1081,"close":1082,"change":397,"percent_change":100,"volume":1083,"transactions":9,"vwap":1082},"2026-04-28",40.19,39.48,39.54,1041200,{"date":1085,"open":904,"high":995,"low":1086,"close":1087,"change":252,"percent_change":156,"volume":1088,"transactions":9,"vwap":1087},"2026-04-27",40.13,40.26,193700,{"date":1090,"open":882,"high":882,"low":1091,"close":1092,"change":935,"percent_change":546,"volume":1093,"transactions":9,"vwap":1092},"2026-04-24",40.049999,40.43,430600,{"date":1095,"open":1096,"high":995,"low":1097,"close":1066,"change":166,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1066},"2026-04-23",40.4,39.731,0.3,311000,{"date":1101,"open":1010,"high":1010,"low":1102,"close":1103,"change":675,"percent_change":51,"volume":1104,"transactions":9,"vwap":1103},"2026-04-22",40.0099983,40.17,642300,{"date":1106,"open":1107,"high":1047,"low":1068,"close":1086,"change":156,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1086},"2026-04-21",40.59,-1.04,1078400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":961,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-20",40.28,40.55,40.175,0.72,171400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1087,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1087},"2026-04-17",39.91,40.539,39.88,0.77,1.95,1472700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1127,"change":51,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-04-16",39.49,39.57,39.206,0.25,250300,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":283,"percent_change":508,"volume":1137,"transactions":9,"vwap":1136},"2026-04-15",39.67,39.15,39.39,220300,{"date":1139,"open":1076,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-14",39.73,39.315,39.62,0.41,1.05,210800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":968,"volume":1153,"transactions":9,"vwap":1151},"2026-04-13",38.67,39.33,38.66,39.21,0.4,198400,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":731,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",39.060001,38.63,38.81,0.13,170700,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":519,"percent_change":731,"volume":1166,"transactions":9,"vwap":1165},"2026-04-09",38.57,39.049999,38.76,184700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",38.48,38.83,38.34,38.74,1.59,4.28,294400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1054,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",37.02,37.39,36.945,37.15,-0.4,398100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":800,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-06",37.09,37.3,36.885,0.92,714700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":171,"volume":1198,"transactions":9,"vwap":1196},"2026-04-02",36.26,37.355,36.19,36.96,-0.01,208900,{"date":1200,"open":1201,"high":1187,"low":1202,"close":1203,"change":1098,"percent_change":953,"volume":1204,"transactions":9,"vwap":1203},"2026-04-01",36.9,36.87,36.97,191100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":876,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-31",35.96,36.72,35.74,36.67,4.09,206000,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":284,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",36.28,35.049999,35.23,-1.56,151800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":243,"percent_change":774,"volume":1226,"transactions":9,"vwap":1225},"2026-03-27",36.24,36.34,35.76,35.79,549300,{"date":1228,"open":1203,"high":1229,"low":1230,"close":1230,"change":833,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-26",37.17,36.3,-2.39,167400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":935,"percent_change":627,"volume":1239,"transactions":9,"vwap":1238},"2026-03-25",37.47,37.51,36.93,37.19,269800,{"date":1241,"open":1242,"high":1181,"low":1243,"close":1244,"change":1143,"percent_change":87,"volume":1245,"transactions":9,"vwap":1244},"2026-03-24",36.22,36.080002,37.049999,196500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1122,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-23",36.62,37.22,36.41,36.64,2.15,254600,{"date":1255,"open":1210,"high":1210,"low":1256,"close":1257,"change":1258,"percent_change":1231,"volume":1259,"transactions":9,"vwap":1257},"2026-03-20",35.56,35.87,-0.88,187700,{"date":1261,"open":1243,"high":1262,"low":1263,"close":1264,"change":470,"percent_change":740,"volume":1265,"transactions":9,"vwap":1264},"2026-03-19",36.855,35.995,36.75,166900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":156,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",36.73,37.099998,36.46,36.56,-1.14,253600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":800,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-17",36.94,37.11,36.729,36.98,0.93,271800,{"date":1283,"open":1210,"high":1279,"low":1284,"close":1251,"change":546,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1251},"2026-03-16",36.57,0.96,200900,{"date":1288,"open":1289,"high":1290,"low":1243,"close":1291,"change":1159,"percent_change":232,"volume":1292,"transactions":9,"vwap":1291},"2026-03-13",36.65,36.76,36.29,1667200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-12",36.77,36.828,36.16,-1.1,-2.95,271300,{"date":1302,"open":1303,"high":1179,"low":1304,"close":1305,"change":519,"percent_change":731,"volume":1306,"transactions":9,"vwap":1305},"2026-03-11",37.14,36.91,37.26,245700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":609,"percent_change":812,"volume":1313,"transactions":9,"vwap":1312},"2026-03-10",37.33,37.964,37.217,37.24,220100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1143,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-09",36.42,37.414,36,37.37,1.11,215900,{"date":1323,"open":1312,"high":1324,"low":1325,"close":1196,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1196},"2026-03-06",37.38,36.78,-0.82,-2.17,509400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":263,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-05",38.21,38.49,37.52,37.78,-1.82,282300,{"date":1338,"open":1163,"high":1339,"low":1340,"close":1169,"change":661,"percent_change":806,"volume":1341,"transactions":9,"vwap":1169},"2026-03-04",38.753,38.265,261000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-03",38.26,38.688,37.585,38.33,-0.87,-2.22,240100,{"date":1352,"open":1148,"high":1353,"low":1148,"close":1354,"change":519,"percent_change":731,"volume":1355,"transactions":9,"vwap":1354},"2026-03-02",39.396,39.2,289100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-27",39.13,39.191,38.82,39.18,-0.49,-1.24,464500,{"date":1366,"open":1367,"high":1134,"low":1368,"close":1134,"change":627,"percent_change":565,"volume":1369,"transactions":9,"vwap":1134},"2026-02-26",39.45,39,222600,{"date":1371,"open":1127,"high":1140,"low":1372,"close":1373,"change":1374,"percent_change":1143,"volume":1375,"transactions":9,"vwap":1373},"2026-02-25",39.138,39.29,0.16,239100,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1358,"change":661,"percent_change":627,"volume":1380,"transactions":9,"vwap":1358},"2026-02-24",38.9,39.34,250200,{"date":1382,"open":1136,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-23",39.465,38.64,38.98,-0.65,-1.64,193000,{"date":1390,"open":1391,"high":979,"low":1391,"close":1065,"change":546,"percent_change":105,"volume":1392,"transactions":9,"vwap":1065},"2026-02-20",39.09,184900,{"date":1394,"open":1395,"high":1076,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-19",39.19,38.93,39.28,-0.11,-0.28,844200,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1136,"change":1004,"percent_change":1115,"volume":1405,"transactions":9,"vwap":1136},"2026-02-18",39.14,39.618,772700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":934,"percent_change":661,"volume":1412,"transactions":9,"vwap":1411},"2026-02-17",39.07,39.169,38.54,39.11,265400,{"date":1414,"open":1158,"high":1415,"low":1416,"close":1164,"change":211,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1164},"2026-02-13",39.277,38.38,0.67,286000,{"date":1420,"open":1142,"high":1421,"low":1422,"close":1423,"change":284,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-12",39.801,38.56,38.79,-1.42,599100,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":171,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-11",39.74,38.94,39.35,-0.08,275900,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1431,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-10",39.59,39.176,39.38,-0.2,377400,{"date":1441,"open":1358,"high":1442,"low":1443,"close":1444,"change":71,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-09",39.53,39.0099983,39.46,0.84,444200,{"date":1448,"open":1171,"high":1361,"low":1171,"close":1358,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1358},"2026-02-06",1.46,3.88,272400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",37.73,38.2,37.66,37.67,-0.45,-1.18,231500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":538,"percent_change":156,"volume":1467,"transactions":9,"vwap":1466},"2026-02-04",38.28,38.46,37.56,38.12,345500,{"date":1469,"open":1470,"high":1471,"low":1457,"close":1463,"change":1472,"percent_change":303,"volume":1473,"transactions":9,"vwap":1463},"2026-02-03",38.27,38.465,0.07,191200,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1331,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1331},"2026-02-02",37.63,38.31,0.45,1.19,258500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-30",38.16,38.362,37.59,37.76,-0.55,-1.44,297500,{"date":1491,"open":1171,"high":1416,"low":1457,"close":1477,"change":470,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1477},"2026-01-29",0.5,193900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1466,"change":538,"percent_change":156,"volume":1499,"transactions":9,"vwap":1466},"2026-01-28",38.41,38.453,38,219800,{"date":1501,"open":1502,"high":1463,"low":1503,"close":1463,"change":303,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1463},"2026-01-27",38.25,38.02,0.47,170300,{"date":1507,"open":1470,"high":1508,"low":1509,"close":1510,"change":1197,"percent_change":171,"volume":1375,"transactions":9,"vwap":1510},"2026-01-26",38.3,37.95,38.099998,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1017,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-23",38.42,38.421,37.93,38.11,-0.96,213400,{"date":1520,"open":1423,"high":1423,"low":1521,"close":1169,"change":941,"percent_change":65,"volume":1522,"transactions":9,"vwap":1169},"2026-01-22",38.43,294300,{"date":1524,"open":1525,"high":1526,"low":1515,"close":1527,"change":565,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-21",38.13,38.55,38.5,2.58,397100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1386,"percent_change":191,"volume":1535,"transactions":9,"vwap":1534},"2026-01-20",37.55,38.048,37.53,428300,{"date":1537,"open":1171,"high":1171,"low":1538,"close":1539,"change":407,"percent_change":961,"volume":1540,"transactions":9,"vwap":1539},"2026-01-16",37.96,38.18,270900,{"date":1542,"open":1516,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1478,"volume":1546,"transactions":9,"vwap":1544},"2026-01-15",38.35,38.07,0.17,230700,{"date":1548,"open":1486,"high":1549,"low":1550,"close":1549,"change":407,"percent_change":961,"volume":1551,"transactions":9,"vwap":1549},"2026-01-14",37.9,37.565,818100,{"date":1553,"open":1554,"high":1555,"low":1534,"close":1556,"change":166,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-13",37.75,37.843,37.79,0.32,496500,{"date":1560,"open":1561,"high":1457,"low":1562,"close":1457,"change":1563,"percent_change":827,"volume":1564,"transactions":9,"vwap":1457},"2026-01-12",37.6,37.35,0.03,727600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1557,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-09",37.46,37.685,37.31,37.64,0.86,175200,{"date":1574,"open":1575,"high":1576,"low":1276,"close":1576,"change":1545,"percent_change":865,"volume":1577,"transactions":9,"vwap":1576},"2026-01-08",37.040001,37.32,213200,{"date":1579,"open":1580,"high":1333,"low":1581,"close":1181,"change":242,"percent_change":284,"volume":1582,"transactions":9,"vwap":1181},"2026-01-07",37.41,36.92,415300,{"date":1584,"open":1585,"high":1586,"low":1289,"close":1586,"change":1029,"percent_change":876,"volume":1587,"transactions":9,"vwap":1586},"2026-01-06",36.79,37.36,469200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":806,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-05",36.54,36.84,36.53,36.83,1.07,218400,{"date":1597,"open":1243,"high":1598,"low":1599,"close":1598,"change":842,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-02",36.44,35.9,1.5,97800,{"date":1603,"open":1222,"high":1222,"low":1604,"close":1599,"change":1605,"percent_change":998,"volume":1606,"transactions":9,"vwap":1599},"2025-12-31",35.78,-0.34,146800,{"date":1608,"open":1598,"high":1598,"low":1609,"close":1222,"change":538,"percent_change":376,"volume":1610,"transactions":9,"vwap":1222},"2025-12-30",36.07,190500,{"date":1612,"open":1592,"high":1592,"low":1613,"close":1614,"change":1438,"percent_change":1487,"volume":1615,"transactions":9,"vwap":1614},"2025-12-29",36.25,36.4,230800,{"date":1617,"open":1618,"high":1618,"low":1250,"close":1619,"change":1563,"percent_change":827,"volume":1620,"transactions":9,"vwap":1619},"2025-12-26",36.71,36.6,150800,{"date":1622,"open":1623,"high":1289,"low":1624,"close":1284,"change":941,"percent_change":65,"volume":1625,"transactions":9,"vwap":1284},"2025-12-24",36.63,36.444,144000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1438,"percent_change":747,"volume":1632,"transactions":9,"vwap":1631},"2025-12-23",36.5,36.662,36.36,36.59,259300,{"date":1634,"open":1289,"high":1201,"low":1631,"close":1585,"change":115,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1585},"2025-12-22",0.85,220500,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-19",36.09,36.48,0.395,1.09,269200,{"date":1645,"open":1193,"high":1630,"low":1646,"close":1647,"change":1648,"percent_change":961,"volume":1649,"transactions":9,"vwap":1647},"2025-12-18",35.92,36.084999,0.105,181700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1399,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-17",36.23,36.505,35.86,35.98,-0.77,172600,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1193,"change":443,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1193},"2025-12-16",36.51,36.02,-0.66,158900,{"date":1665,"open":1591,"high":1591,"low":1666,"close":1628,"change":1054,"percent_change":946,"volume":1667,"transactions":9,"vwap":1628},"2025-12-15",36.35,172400,{"date":1669,"open":1670,"high":1670,"low":1270,"close":1289,"change":243,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1289},"2025-12-12",37.21,-1.37,171100,{"date":1674,"open":1675,"high":1676,"low":1289,"close":1676,"change":781,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-11",36.69,37.16,1.14,104000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":842,"percent_change":849,"volume":1685,"transactions":9,"vwap":1684},"2025-12-10",36.14,36.795,36.048,36.74,187600,{"date":1687,"open":1688,"high":1614,"low":1609,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-09",36.12,36.2,-0.09,-0.25,158800,{"date":1694,"open":1631,"high":1631,"low":1681,"close":1291,"change":755,"percent_change":252,"volume":756,"transactions":9,"vwap":1291},"2025-12-08",{"date":1696,"open":1193,"high":1697,"low":1698,"close":1666,"change":827,"percent_change":314,"volume":1699,"transactions":9,"vwap":1666},"2025-12-05",36.49,36.235,163000,{"date":1701,"open":1655,"high":1702,"low":1703,"close":1704,"change":1130,"percent_change":139,"volume":1705,"transactions":9,"vwap":1704},"2025-12-04",36.31,35.854,36.27,142000,{"date":1707,"open":1708,"high":1661,"low":1709,"close":1661,"change":304,"percent_change":1710,"volume":1160,"transactions":9,"vwap":1661},"2025-12-03",35.58,35.52,1.21,{"date":1712,"open":1713,"high":1257,"low":1714,"close":1715,"change":1398,"percent_change":292,"volume":1716,"transactions":9,"vwap":1715},"2025-12-02",35.77,35.49,35.59,221800,{"date":1718,"open":1709,"high":1719,"low":1709,"close":1720,"change":1691,"percent_change":263,"volume":1721,"transactions":9,"vwap":1720},"2025-12-01",35.916,35.7,145300,{"date":1723,"open":1257,"high":1724,"low":1725,"close":1724,"change":303,"percent_change":1492,"volume":1726,"transactions":9,"vwap":1724},"2025-11-28",35.95,35.763,68700,{"date":1728,"open":1715,"high":1646,"low":1709,"close":1713,"change":890,"percent_change":1005,"volume":1729,"transactions":9,"vwap":1713},"2025-11-26",362100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":212,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-25",34.98,35.53,34.84,1.81,224900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1417,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-24",34.45,34.9,34.411,1.96,188000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":149,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-21",33.65,34.526,33.63,34.23,2.18,247100,{"date":1753,"open":1754,"high":1755,"low":24,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-20",34.56,34.72,33.5,-0.68,-1.99,217100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-19",34.14,34.253,33.939,34.18,0.166,0.49,451400,{"date":1770,"open":1771,"high":1749,"low":1772,"close":1773,"change":1774,"percent_change":1472,"volume":1775,"transactions":9,"vwap":1773},"2025-11-18",33.75,33.686,34.014,0.024,185900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":747,"percent_change":1218,"volume":1782,"transactions":9,"vwap":1781},"2025-11-17",34.46,34.59,33.8,33.99,230300,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1197,"percent_change":171,"volume":1788,"transactions":9,"vwap":1787},"2025-11-14",34.07,34.792,34.53,293900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-13",35.21,35.43,34.42,34.54,-0.756,-2.14,145600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":519,"volume":1805,"transactions":9,"vwap":1803},"2025-11-12",35.41,35.6,35.28,35.296,0.006,146100,{"date":1807,"open":1808,"high":1809,"low":1732,"close":1810,"change":1472,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-11",35.26,35.38,35.29,0.2,101400,{"date":1814,"open":1810,"high":1815,"low":1816,"close":1817,"change":800,"percent_change":565,"volume":1818,"transactions":9,"vwap":1817},"2025-11-10",35.37,34.935,35.22,144500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":211,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-07",34.34,34.95,34.223,34.88,0.75,228200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1605,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-06",34.89,35,34.393,34.62,-0.97,117400,{"date":1836,"open":1755,"high":1216,"low":1837,"close":1838,"change":661,"percent_change":304,"volume":1839,"transactions":9,"vwap":1838},"2025-11-05",34.605,34.96,139300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":556,"percent_change":1656,"volume":1846,"transactions":9,"vwap":1845},"2025-11-04",34.87,35.0099983,34.66,34.81,127800,{"date":1848,"open":1817,"high":1808,"low":1849,"close":1850,"change":1399,"percent_change":1035,"volume":1851,"transactions":9,"vwap":1850},"2025-11-03",34.77,35.080002,149000,{"date":1853,"open":1854,"high":1815,"low":1843,"close":1855,"change":661,"percent_change":304,"volume":1856,"transactions":9,"vwap":1855},"2025-10-31",35.35,35.36,122400,{"date":1858,"open":1808,"high":1859,"low":1860,"close":1791,"change":242,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1791},"2025-10-30",35.576,35.113,-0.59,184400,{"date":1864,"open":1865,"high":1866,"low":1217,"close":1867,"change":283,"percent_change":1386,"volume":1868,"transactions":9,"vwap":1867},"2025-10-29",35.54,35.771,35.42,102600,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1691,"percent_change":263,"volume":871,"transactions":9,"vwap":1873},"2025-10-28",35.8,35.515,35.65,{"date":1875,"open":1876,"high":1876,"low":1713,"close":1599,"change":1811,"percent_change":273,"volume":1877,"transactions":9,"vwap":1599},"2025-10-27",36.060001,131100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1720,"change":1545,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1720},"2025-10-24",35.85,35.926,35.64,0.48,110600,{"date":1886,"open":1887,"high":1733,"low":1888,"close":1733,"change":1504,"percent_change":1048,"volume":1889,"transactions":9,"vwap":1733},"2025-10-23",35.14,35.042,108600,{"date":1891,"open":1855,"high":1892,"low":1893,"close":1894,"change":812,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-22",35.435,34.819,35.060001,-0.99,101900,{"date":1898,"open":1899,"high":1714,"low":1900,"close":1800,"change":313,"percent_change":1130,"volume":1901,"transactions":9,"vwap":1800},"2025-10-21",35.25,35.151,95600,{"date":1903,"open":1217,"high":1809,"low":1904,"close":1905,"change":1504,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-20",35.121,35.32,1.35,120200,{"date":1909,"open":1755,"high":1910,"low":1911,"close":1912,"change":1472,"percent_change":1811,"volume":1913,"transactions":9,"vwap":1912},"2025-10-17",34.939,34.55,34.85,97300,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1182,"percent_change":1272,"volume":1919,"transactions":9,"vwap":1918},"2025-10-16",35.44,34.645,34.78,90900,{"date":1921,"open":1867,"high":1922,"low":1734,"close":1923,"change":661,"percent_change":304,"volume":1924,"transactions":9,"vwap":1923},"2025-10-15",35.45,35.18,106400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-14",34.32,35.19,34.31,35.029999,0.345,0.99,135200,{"date":1935,"open":1911,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-13",34.761,34.39,34.685,0.645,1.89,55900,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1833,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-10",35.13,34.0050011,34.040001,-2.77,1480800,{"date":1950,"open":1808,"high":1809,"low":1740,"close":1843,"change":292,"percent_change":1258,"volume":1951,"transactions":9,"vwap":1843},"2025-10-09",120100,{"date":1953,"open":1928,"high":1905,"low":1954,"close":1905,"change":961,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1905},"2025-10-08",34.975,0.83,104800,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1930,"change":262,"percent_change":1326,"volume":1961,"transactions":9,"vwap":1930},"2025-10-07",35.39,34.873,70600,{"date":1963,"open":1733,"high":1733,"low":1964,"close":1905,"change":518,"percent_change":1563,"volume":1965,"transactions":9,"vwap":1905},"2025-10-06",35.16,68100,{"date":1967,"open":1968,"high":1969,"low":1923,"close":1968,"change":303,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-03",35.31,35.519,0.51,89700,{"date":1973,"open":1964,"high":1974,"low":1975,"close":1944,"change":675,"percent_change":407,"volume":1976,"transactions":9,"vwap":1944},"2025-10-02",35.199,34.91,330800,{"date":1978,"open":1979,"high":1217,"low":1822,"close":1980,"change":1431,"percent_change":283,"volume":1981,"transactions":9,"vwap":1980},"2025-10-01",35.07,35.09,118100,{"date":1983,"open":1894,"high":1984,"low":1985,"close":1986,"change":519,"percent_change":934,"volume":1987,"transactions":9,"vwap":1986},"2025-09-30",35.205,34.793,35.17,142500,{"date":1989,"open":1854,"high":1854,"low":1830,"close":1990,"change":21,"percent_change":21,"volume":1991,"transactions":9,"vwap":1990},"2025-09-29",35.15,106900,{"date":1993,"open":1994,"high":1990,"low":1994,"close":1990,"change":1143,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1990},"2025-09-26",34.82,1.18,80800,{"date":1998,"open":1999,"high":1740,"low":2000,"close":2001,"change":556,"percent_change":1656,"volume":2002,"transactions":9,"vwap":2001},"2025-09-25",34.61,34.513,34.74,72600,{"date":2004,"open":2005,"high":2006,"low":1822,"close":1843,"change":443,"percent_change":1757,"volume":1657,"transactions":9,"vwap":1843},"2025-09-24",35.27,35.348,{"date":2008,"open":1905,"high":2009,"low":1944,"close":1899,"change":251,"percent_change":1438,"volume":2010,"transactions":9,"vwap":1899},"2025-09-23",35.575,181200,{"date":2012,"open":1887,"high":1905,"low":2013,"close":1905,"change":407,"percent_change":115,"volume":2014,"transactions":9,"vwap":1905},"2025-09-22",35.035,410400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1791,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1791},"2025-09-19",35.62,35.63,35.119,-0.26,-0.73,96500,{"date":2024,"open":2025,"high":1709,"low":2026,"close":2027,"change":134,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-18",35.12,35.071999,35.47,1.69,84000,{"date":2031,"open":1930,"high":2032,"low":1849,"close":1824,"change":407,"percent_change":1557,"volume":2033,"transactions":9,"vwap":1824},"2025-09-17",35.33,78600,{"date":2035,"open":1894,"high":1894,"low":2036,"close":1849,"change":1438,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1849},"2025-09-16",34.675,-0.57,100200,{"date":2040,"open":2025,"high":1791,"low":1975,"close":2041,"change":1431,"percent_change":283,"volume":2042,"transactions":9,"vwap":2041},"2025-09-15",34.97,69700,{"date":2044,"open":1959,"high":1959,"low":2045,"close":1216,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1216},"2025-09-12",34.93,-0.38,-1.07,231100,{"date":2050,"open":1740,"high":1916,"low":1740,"close":1792,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1792},"2025-09-11",0.61,1.75,177000,{"date":2055,"open":1829,"high":2056,"low":2057,"close":1994,"change":51,"percent_change":961,"volume":2058,"transactions":9,"vwap":1994},"2025-09-10",35.014999,34.642,91800,{"date":2060,"open":2061,"high":1964,"low":2062,"close":1755,"change":262,"percent_change":652,"volume":2063,"transactions":9,"vwap":1755},"2025-09-09",35.02,34.71,114300,{"date":2065,"open":1979,"high":1979,"low":2066,"close":1843,"change":941,"percent_change":755,"volume":2067,"transactions":9,"vwap":1843},"2025-09-08",34.795,127700,{"date":2069,"open":2070,"high":1905,"low":2071,"close":1930,"change":2072,"percent_change":806,"volume":2073,"transactions":9,"vwap":1930},"2025-09-05",35.099998,34.735,0.137,64700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2077},"2025-09-04",34.65,34.893,34.5,0.353,1.02,70800,{"date":2083,"open":2084,"high":1832,"low":1927,"close":1794,"change":171,"percent_change":1690,"volume":2085,"transactions":9,"vwap":1794},"2025-09-03",34.51,106500,{"date":2087,"open":2088,"high":2089,"low":1765,"close":2089,"change":201,"percent_change":262,"volume":2090,"transactions":9,"vwap":2089},"2025-09-02",34.27,34.57,72100,{"date":2092,"open":2001,"high":2093,"low":2094,"close":2095,"change":252,"percent_change":1362,"volume":2096,"transactions":9,"vwap":2095},"2025-08-29",34.781,34.491,34.67,53200,{"date":2098,"open":1842,"high":1842,"low":2099,"close":1734,"change":731,"percent_change":935,"volume":2100,"transactions":9,"vwap":1734},"2025-08-28",34.63,71000,{"date":2102,"open":1999,"high":2103,"low":1779,"close":2104,"change":470,"percent_change":897,"volume":2105,"transactions":9,"vwap":2104},"2025-08-27",34.8,34.79,156000,{"date":2107,"open":1778,"high":1999,"low":1929,"close":2108,"change":661,"percent_change":471,"volume":2109,"transactions":9,"vwap":2108},"2025-08-26",34.6,131700,{"date":2111,"open":2112,"high":2112,"low":2113,"close":1739,"change":556,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1739},"2025-08-25",34.64,34.43,-0.78,83300,{"date":2117,"open":2118,"high":1849,"low":2118,"close":1755,"change":1189,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1755},"2025-08-22",33.91,2.72,66400,{"date":2122,"open":2123,"high":1780,"low":2124,"close":1780,"change":731,"percent_change":661,"volume":2125,"transactions":9,"vwap":1780},"2025-08-21",33.7,33.56,138700,{"date":2127,"open":2128,"high":2128,"low":2129,"close":1771,"change":251,"percent_change":242,"volume":2130,"transactions":9,"vwap":1771},"2025-08-20",33.78,33.462,111500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":941,"percent_change":755,"volume":2137,"transactions":9,"vwap":2136},"2025-08-19",33.77,34.0099983,33.68,33.82,96400,{"date":2139,"open":2133,"high":2140,"low":2141,"close":2142,"change":934,"percent_change":303,"volume":2143,"transactions":9,"vwap":2142},"2025-08-18",33.87,33.76,33.84,102500,{"date":2145,"open":2146,"high":2146,"low":2135,"close":2128,"change":2147,"percent_change":1017,"volume":2148,"transactions":9,"vwap":2128},"2025-08-15",33.96,-0.126,93200,{"date":2150,"open":2142,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":859,"volume":2155,"transactions":9,"vwap":2153},"2025-08-14",33.927,33.64,33.906,-0.344,89000,{"date":2157,"open":2158,"high":2159,"low":2141,"close":2159,"change":897,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-13",33.85,34.25,1.63,51600,{"date":2163,"open":2164,"high":2123,"low":2165,"close":2123,"change":1955,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2123},"2025-08-12",33.12,33.0099983,2.53,82000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1398,"percent_change":487,"volume":2174,"transactions":9,"vwap":2173},"2025-08-11",32.95,33.060001,32.79,32.87,77000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":65,"percent_change":1054,"volume":2181,"transactions":9,"vwap":2180},"2025-08-08",33.16,33.17,32.85,32.98,77800,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1398,"percent_change":487,"volume":2187,"transactions":9,"vwap":2186},"2025-08-07",33.49,32.8,33.029999,130900,{"date":2189,"open":2190,"high":2190,"low":2180,"close":2191,"change":555,"percent_change":356,"volume":2192,"transactions":9,"vwap":2191},"2025-08-06",33.25,33.14,91200,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":675,"percent_change":166,"volume":2198,"transactions":9,"vwap":2197},"2025-08-05",33.38,32.97,33.26,202000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":304,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-04",32.99,33.22,32.901,1.31,63900,{"date":2207,"open":2165,"high":2208,"low":2209,"close":2172,"change":386,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2172},"2025-08-01",33.099998,32.35,-1.38,105900,{"date":2213,"open":1756,"high":2214,"low":2191,"close":2190,"change":1054,"percent_change":1458,"volume":2215,"transactions":9,"vwap":2190},"2025-07-31",33.58,164900,{"date":2217,"open":2152,"high":2128,"low":2218,"close":2219,"change":538,"percent_change":788,"volume":2220,"transactions":9,"vwap":2219},"2025-07-30",33.289,33.4,171800,{"date":2222,"open":2152,"high":2152,"low":2223,"close":2124,"change":21,"percent_change":21,"volume":2224,"transactions":9,"vwap":2124},"2025-07-29",33.384,79200,{"date":2226,"open":2141,"high":2141,"low":24,"close":2124,"change":242,"percent_change":795,"volume":2227,"transactions":9,"vwap":2124},"2025-07-28",269300,{"date":2229,"open":2152,"high":2133,"low":2230,"close":2133,"change":961,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2133},"2025-07-25",33.403,0.87,76100,{"date":2234,"open":2235,"high":2235,"low":2219,"close":24,"change":262,"percent_change":357,"volume":2236,"transactions":9,"vwap":24},"2025-07-24",33.73,98100,{"date":2238,"open":2239,"high":2133,"low":2240,"close":2133,"change":2241,"percent_change":233,"volume":2242,"transactions":9,"vwap":2133},"2025-07-23",33.72,33.625,0.295,67200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":273,"volume":2250,"transactions":9,"vwap":2248},"2025-07-22",33.3,33.514,33.187,33.475,0.185,59800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1398,"percent_change":487,"volume":2257,"transactions":9,"vwap":2256},"2025-07-21",33.55,33.581,33.255,33.29,81000,{"date":2259,"open":2239,"high":2260,"low":2261,"close":2219,"change":538,"percent_change":788,"volume":2262,"transactions":9,"vwap":2219},"2025-07-18",33.86,33.34,90500,{"date":2264,"open":2265,"high":2124,"low":2265,"close":2124,"change":1143,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2124},"2025-07-17",33.09,1.24,97000,{"date":2269,"open":2171,"high":2270,"low":2271,"close":2270,"change":546,"percent_change":1594,"volume":2272,"transactions":9,"vwap":2270},"2025-07-16",33.15,32.587,116900,{"date":2274,"open":2275,"high":2275,"low":2185,"close":2185,"change":2037,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2185},"2025-07-15",33.57,-1.71,97100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":935,"percent_change":781,"volume":2284,"transactions":9,"vwap":2283},"2025-07-14",33.27,33.47,33.247,33.37,113000,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2046,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-11",33.43,33.23,-1.13,149500,{"date":2292,"open":2184,"high":1771,"low":2261,"close":2293,"change":407,"percent_change":71,"volume":2294,"transactions":9,"vwap":2293},"2025-07-10",33.61,209600,{"date":2296,"open":2297,"high":2297,"low":2298,"close":1756,"change":470,"percent_change":1061,"volume":2299,"transactions":9,"vwap":1756},"2025-07-09",33.52,33.21,797900,{"date":2301,"open":2202,"high":2302,"low":2303,"close":2304,"change":166,"percent_change":232,"volume":2305,"transactions":9,"vwap":2304},"2025-07-08",33.398,33.185,33.31,55000,{"date":2307,"open":2197,"high":2308,"low":2309,"close":2310,"change":292,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-07",33.575,32.993,33.19,-0.93,99400,{"date":2314,"open":2315,"high":1756,"low":2316,"close":1756,"change":1811,"percent_change":498,"volume":2317,"transactions":9,"vwap":1756},"2025-07-03",33.41,33.405,36700,{"date":2319,"open":2320,"high":2245,"low":2321,"close":2245,"change":890,"percent_change":149,"volume":2322,"transactions":9,"vwap":2245},"2025-07-02",33.049999,32.895,79100,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2171,"change":211,"percent_change":366,"volume":2327,"transactions":9,"vwap":2171},"2025-07-01",32.61,33.254,144100,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2185,"change":1563,"percent_change":313,"volume":2332,"transactions":9,"vwap":2185},"2025-06-30",32.83,32.67,73600,{"date":2334,"open":2172,"high":2335,"low":2336,"close":2337,"change":1472,"percent_change":479,"volume":2338,"transactions":9,"vwap":2337},"2025-06-27",32.94,32.53,32.77,72800,{"date":2340,"open":2336,"high":2341,"low":2342,"close":2341,"change":232,"percent_change":1320,"volume":2343,"transactions":9,"vwap":2341},"2025-06-26",32.7,32.399,99800,{"date":2345,"open":2341,"high":2341,"low":2346,"close":2347,"change":262,"percent_change":833,"volume":2348,"transactions":9,"vwap":2347},"2025-06-25",32.275,32.34,129900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1557,"percent_change":1932,"volume":2355,"transactions":9,"vwap":2354},"2025-06-24",32.51,32.64,32.39,32.63,96800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":71,"percent_change":968,"volume":2361,"transactions":9,"vwap":2359},"2025-06-23",32,32.31,31.71,83500,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":755,"percent_change":144,"volume":2367,"transactions":9,"vwap":2366},"2025-06-20",32.38,31.893,31.98,93300,{"date":2369,"open":2370,"high":2371,"low":2365,"close":2372,"change":1374,"percent_change":1492,"volume":2373,"transactions":9,"vwap":2372},"2025-06-18",31.95,32.27,32.040001,169700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":283,"percent_change":397,"volume":2380,"transactions":9,"vwap":2379},"2025-06-17",31.91,32.060001,31.78,31.88,126800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1004,"percent_change":233,"volume":2387,"transactions":9,"vwap":2386},"2025-06-16",32.09,32.23,31.966,32.11,61700,{"date":2389,"open":2379,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-13",32.196,31.66,31.83,-0.5,-1.55,70900,{"date":2397,"open":2383,"high":2398,"low":2399,"close":2398,"change":827,"percent_change":1130,"volume":2400,"transactions":9,"vwap":2398},"2025-06-12",32.33,32.049999,81100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1054,"percent_change":386,"volume":2407,"transactions":9,"vwap":2406},"2025-06-11",32.5,32.517,32.18,32.25,99200,{"date":2409,"open":2410,"high":2403,"low":2411,"close":2412,"change":2413,"percent_change":781,"volume":2414,"transactions":9,"vwap":2412},"2025-06-10",32.45,32.261,32.4,0.135,84700,{"date":2416,"open":2417,"high":2418,"low":2386,"close":2419,"change":2420,"percent_change":941,"volume":2421,"transactions":9,"vwap":2419},"2025-06-09",32.41,32.42,32.265,-0.005,70100,{"date":2423,"open":2424,"high":2371,"low":2425,"close":2371,"change":1152,"percent_change":843,"volume":2426,"transactions":9,"vwap":2371},"2025-06-06",32.19,32.111,45000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1398,"percent_change":1605,"volume":2433,"transactions":9,"vwap":2432},"2025-06-05",31.99,32.091999,31.75,31.87,119200,{"date":2435,"open":2366,"high":2436,"low":2437,"close":2366,"change":171,"percent_change":1690,"volume":2438,"transactions":9,"vwap":2366},"2025-06-04",32.129,31.93,93100,{"date":2440,"open":2441,"high":2372,"low":2442,"close":2443,"change":800,"percent_change":1594,"volume":2444,"transactions":9,"vwap":2443},"2025-06-03",31.74,31.53,32.0099983,109300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":1159,"percent_change":1143,"volume":2450,"transactions":9,"vwap":2448},"2025-06-02",31.61,31.67,31.14,113500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":65,"percent_change":538,"volume":1991,"transactions":9,"vwap":2456},"2025-05-30",31.51,31.571,31.2,31.54,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":51,"percent_change":1557,"volume":2267,"transactions":9,"vwap":2461},"2025-05-29",31.73,31.37,31.59,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2020,"percent_change":1326,"volume":2468,"transactions":9,"vwap":2467},"2025-05-28",31.76,31.889,31.42,31.49,138900,{"date":2470,"open":2471,"high":2431,"low":2472,"close":2431,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2431},"2025-05-27",31.55,31.313,0.66,2.12,130200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":538,"percent_change":243,"volume":2482,"transactions":9,"vwap":2481},"2025-05-23",30.9,31.176,30.845,31.09,108400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2485,"change":201,"percent_change":854,"volume":2488,"transactions":9,"vwap":2485},"2025-05-22",31.25,31.387,31.049999,622800,{"date":2490,"open":2392,"high":2491,"low":2492,"close":2493,"change":652,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-21",31.89,31.245,31.35,-2.58,120300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2405,"change":1472,"percent_change":314,"volume":2501,"transactions":9,"vwap":2405},"2025-05-20",32.17,32.197,31.994,324300,{"date":2503,"open":2491,"high":2504,"low":2491,"close":2386,"change":1054,"percent_change":386,"volume":2505,"transactions":9,"vwap":2386},"2025-05-19",32.183,83700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":627,"percent_change":1479,"volume":2511,"transactions":9,"vwap":2509},"2025-05-16",32.029999,32.26,31.86,69800,{"date":2513,"open":2491,"high":2366,"low":2514,"close":2379,"change":171,"percent_change":1690,"volume":2515,"transactions":9,"vwap":2379},"2025-05-15",31.63,87100,{"date":2517,"open":2518,"high":2366,"low":2519,"close":2376,"change":609,"percent_change":946,"volume":2520,"transactions":9,"vwap":2376},"2025-05-14",31.9,31.822,86600,{"date":2522,"open":2358,"high":2523,"low":2518,"close":2372,"change":272,"percent_change":1115,"volume":2524,"transactions":9,"vwap":2372},"2025-05-13",32.13,95200,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":1932,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-05-12",32.099998,31.57,31.81,3.21,135600,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":171,"percent_change":201,"volume":1812,"transactions":9,"vwap":2536},"2025-05-09",31,30.69,30.82,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1767,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-05-08",30.68,31.08,30.572,30.85,1.61,397400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":661,"percent_change":1492,"volume":1313,"transactions":9,"vwap":2550},"2025-05-07",30.32,30.447,30.124,30.36,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":947,"volume":2558,"transactions":9,"vwap":2556},"2025-05-06",30.31,30.486,30.117,30.21,-0.3,89400,{"date":2560,"open":2550,"high":2535,"low":2550,"close":2561,"change":755,"percent_change":1438,"volume":2562,"transactions":9,"vwap":2561},"2025-05-05",30.51,124900,{"date":2564,"open":2565,"high":2566,"low":2556,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-05-02",30.25,30.57,0.71,2.38,132200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":935,"percent_change":1504,"volume":2576,"transactions":9,"vwap":2575},"2025-05-01",29.91,30.12,29.62,29.86,232500,{"date":2578,"open":2579,"high":2580,"low":177,"close":2581,"change":1431,"percent_change":556,"volume":2582,"transactions":9,"vwap":2581},"2025-04-30",29.3,29.77,29.72,321200,{"date":2584,"open":2585,"high":2575,"low":2586,"close":2587,"change":661,"percent_change":1970,"volume":2588,"transactions":9,"vwap":2587},"2025-04-29",29.54,29.357,29.8,102900,{"date":181,"open":2590,"high":2591,"low":2592,"close":2593,"change":313,"percent_change":1098,"volume":2594,"transactions":9,"vwap":2593},29.56,29.725,29.27,29.65,232300]