[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOTR":3,"homepage-market-summary":30,"stock-historical-TOTR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOTR","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 Total Return ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1668,1.9776,"Monthly",{"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},38.275,38.13,38.28,38.1,38.1409,0.1341,0.35,4425.276,41.29,38,11631.222575478088,8.4,1238,{"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":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},41.33,11457,4181736.866445,-4.99,"2025-04-28",[185,188,196,207,217,226,233,241,249,258,268,278,288,298,307,316,326,335,346,357,367,377,386,396,405,415,425,435,445,453,461,471,480,488,499,506,516,526,535,543,553,560,569,575,582,588,594,605,614,620,628,634,642,651,656,664,672,680,688,697,705,712,720,728,734,740,749,756,763,768,773,780,788,795,800,808,815,821,826,831,839,843,848,855,860,866,872,875,880,885,890,895,899,905,909,915,922,927,932,936,942,947,953,957,961,966,972,976,980,986,990,993,995,998,1004,1009,1016,1022,1026,1031,1037,1045,1049,1054,1061,1064,1070,1075,1082,1085,1088,1091,1096,1099,1104,1108,1115,1120,1126,1130,1135,1140,1146,1150,1157,1160,1165,1172,1178,1185,1190,1197,1203,1209,1215,1222,1228,1232,1239,1245,1252,1256,1260,1267,1272,1277,1283,1289,1294,1300,1306,1311,1316,1321,1325,1330,1333,1336,1341,1347,1353,1358,1362,1368,1374,1379,1383,1387,1393,1396,1400,1402,1405,1410,1413,1417,1421,1423,1427,1432,1436,1442,1444,1446,1449,1452,1457,1462,1466,1471,1474,1477,1482,1485,1490,1493,1499,1503,1505,1509,1512,1518,1521,1524,1527,1529,1532,1536,1540,1542,1544,1550,1552,1554,1557,1559,1562,1565,1568,1574,1579,1583,1586,1590,1596,1598,1601,1605,1608,1611,1614,1616,1620,1622,1625,1630,1634,1637,1641,1645,1651,1655,1661,1665,1668,1672,1677,1680,1685,1690,1694,1698,1702,1705,1707,1711,1713,1717,1722,1727,1731,1733,1737,1740,1744,1749,1753,1756,1760,1763,1766,1770,1772,1775,1778,1782,1786,1789,1791,1795,1800,1804,1808,1813,1815,1819,1825,1830,1833,1838,1842,1844,1849,1851,1853,1856,1860,1863,1865,1869,1872,1876,1881,1886,1889,1892,1895,1898,1901,1906,1910,1915,1919,1925,1929,1931,1933,1937,1940,1946,1950,1954,1957,1961,1965,1970,1973,1977,1981,1985,1988,1991,1997,2001,2004,2007,2011,2015,2020,2025,2027,2031,2036,2039,2042],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},53,38.185,{"date":189,"open":26,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",38.16,-0.0544,-0.14,11779.8284,113,38.0929,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",38.23,38.259,38.1392,38.1953,0.1103,0.29,12180.2214,101,38.2117,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":173,"volume":214,"transactions":215,"vwap":216},"2026-10-05",38.08,38.109,38.01,38.085,-0.0117,69434.8284,127,38.0699,{"date":218,"open":19,"high":219,"low":209,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",38.31,38.0967,-0.076,-0.2,122118.5205,87,38.119,{"date":227,"open":211,"high":198,"low":211,"close":228,"change":229,"percent_change":53,"volume":230,"transactions":231,"vwap":232},"2026-10-01",38.1727,0.0365,12569.6741,95,38.1506,{"date":234,"open":235,"high":235,"low":20,"close":236,"change":237,"percent_change":146,"volume":238,"transactions":239,"vwap":240},"2026-09-30",38.32,38.1362,-0.0738,12401.4509,190,38.1445,{"date":242,"open":198,"high":243,"low":18,"close":244,"change":67,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",38.27,38.21,-0.13,33041.0954,243,38.1842,{"date":250,"open":251,"high":252,"low":190,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",38.26,38.33,-0.1884,-0.49,23094.4781,159,38.2558,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",38.41,38.4484,38.315,-0.1016,-0.26,11542.88354,126,38.3971,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",38.73,38.81,38.55,-0.2153,-0.56,47171.1606,262,38.6884,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",39.01,38.74,38.7653,-0.3497,-0.89,11551.2124,112,38.8542,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",39.16,39.05,39.115,0.01,0.03,17306.79,115,39.079,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":53,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",39.08,39.1499,39.105,0.26,13882.487,96,39.1217,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",39.09,39.005,-0.15,-0.38,22197.2972,179,39.0347,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",39.13,39.155,39.092,0.226,0.58,7771.682077,134,39.1162,{"date":327,"open":328,"high":300,"low":329,"close":330,"change":331,"percent_change":293,"volume":332,"transactions":333,"vwap":334},"2026-09-16",39.02,38.88,38.929,0.004,19894.4591,90,39.0258,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",38.91,38.9497,38.875,38.925,-0.0458,-0.12,9120.979,75,38.9165,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",38.93,39.04,38.87,38.9708,-0.0067,-0.02,29114.2328,79,38.951,{"date":358,"open":359,"high":309,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",39.07,38.96,38.9775,-0.0026,-0.01,21441.0941,116,39.0443,{"date":368,"open":369,"high":318,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",39.06,38.9601,38.9801,-0.2549,-0.65,24348.5312,135,39.0498,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":222,"volume":383,"transactions":384,"vwap":385},"2026-09-09",39.33,39.208479,39.235,-0.08,4707.8423,83,39.2934,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":375,"vwap":395},"2026-09-08",39.44,39.4835,39.3055,39.315,-0.1,-0.25,12249.5968,39.3938,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",39.49,39.415,0.0163,0.04,3240.5341,86,39.4247,{"date":406,"open":388,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",39.46,39.39,39.3987,0.0687,0.17,10158.0901,110,39.4238,{"date":416,"open":417,"high":418,"low":419,"close":379,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",39.31,39.34,39.3,0.035,0.09,16011.5974,172,39.3077,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":393,"volume":432,"transactions":433,"vwap":434},"2026-09-01",39.28,39.82,39.24,39.295,-0.098,22465.93334,152,39.3955,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",39.45,39.35,39.393,-0.022,-0.06,80634.9342,106,39.3554,{"date":446,"open":447,"high":447,"low":448,"close":399,"change":449,"percent_change":192,"volume":450,"transactions":451,"vwap":452},"2026-08-28",39.51,39.36,-0.0552,12574.9199,158,39.423,{"date":454,"open":407,"high":455,"low":437,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":333,"vwap":460},"2026-08-27",39.5182,39.4702,-0.0151,-0.04,7791.9199,39.4751,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",39.5,39.41,39.4853,-0.2456,-0.62,8226.78756,173,39.4606,{"date":472,"open":473,"high":474,"low":475,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":215,"vwap":479},"2026-08-25",39.67,39.7309,39.61,0.1793,0.45,10722.7227,39.6627,{"date":481,"open":482,"high":483,"low":463,"close":484,"change":485,"percent_change":401,"volume":486,"transactions":286,"vwap":487},"2026-08-24",39.59,39.6387,39.5516,0.0166,21118.4167,39.5489,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",39.58,39.6,39.52,39.535,-0.065,-0.16,7876.6807,68,39.5578,{"date":500,"open":501,"high":502,"low":501,"close":491,"change":503,"percent_change":393,"volume":504,"transactions":443,"vwap":505},"2026-08-20",39.55,39.62,-0.0991,5460.7227,39.5851,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",39.7,39.66,39.6991,0.1713,0.43,9301.93969,51,39.6712,{"date":517,"open":518,"high":519,"low":398,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",39.4909,39.54,39.5278,0.0228,0.06,3165.9659,69,39.5085,{"date":527,"open":490,"high":490,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",39.4837,39.505,-0.095,-0.24,7532.0776,73,39.534,{"date":536,"open":537,"high":537,"low":538,"close":491,"change":539,"percent_change":531,"volume":540,"transactions":541,"vwap":542},"2026-08-14",39.63,39.595,-0.0933,1565.913443,63,39.6234,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":23,"volume":550,"transactions":551,"vwap":552},"2026-08-13",39.69,39.72,39.675,39.6933,0.1383,4063.9659,50,39.7005,{"date":554,"open":475,"high":502,"low":447,"close":555,"change":556,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",39.555,0,7604.9659,85,39.5844,{"date":561,"open":501,"high":562,"low":563,"close":555,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",39.579,39.48,0.055,0.14,9653.9659,161,39.538,{"date":570,"open":571,"high":571,"low":463,"close":463,"change":530,"percent_change":531,"volume":572,"transactions":573,"vwap":574},"2026-08-10",39.56,7341.520308,70,39.5281,{"date":576,"open":577,"high":502,"low":578,"close":538,"change":53,"percent_change":579,"volume":580,"transactions":333,"vwap":581},"2026-08-07",39.57,39.5401,0.25,9128.5519,39.5966,{"date":583,"open":577,"high":577,"low":584,"close":585,"change":392,"percent_change":393,"volume":586,"transactions":541,"vwap":587},"2026-08-06",39.485,39.495,7637.3924,39.5091,{"date":589,"open":475,"high":590,"low":571,"close":538,"change":591,"percent_change":53,"volume":592,"transactions":451,"vwap":593},"2026-08-05",39.625,0.0378,11527.9659,39.5848,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",39.53,39.569,39.525,39.5572,0.1722,0.44,3573.0164,74,39.541,{"date":606,"open":607,"high":608,"low":418,"close":609,"change":421,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",39.37,39.4,39.385,0.23,7403.87877,114,39.3789,{"date":615,"open":608,"high":608,"low":616,"close":430,"change":311,"percent_change":312,"volume":617,"transactions":618,"vwap":619},"2026-07-31",39.25,10922.94052,94,39.294,{"date":621,"open":437,"high":492,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":205,"vwap":627},"2026-07-30",39.42,39.445,0.045,0.11,16891.937771,39.4534,{"date":629,"open":563,"high":398,"low":608,"close":608,"change":630,"percent_change":38,"volume":631,"transactions":632,"vwap":633},"2026-07-29",-0.185,7606.790939,82,39.4461,{"date":635,"open":519,"high":636,"low":492,"close":637,"change":638,"percent_change":531,"volume":639,"transactions":640,"vwap":641},"2026-07-28",39.6103,39.585,-0.0949,88608.0203,93,39.5941,{"date":643,"open":473,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":558,"vwap":650},"2026-07-27",39.68,39.65,39.6799,0.0799,0.2,11806.965068,39.666,{"date":652,"open":490,"high":653,"low":571,"close":491,"change":401,"percent_change":53,"volume":654,"transactions":451,"vwap":655},"2026-07-24",39.87,39102.5763,39.6579,{"date":657,"open":577,"high":658,"low":463,"close":571,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",39.5816,-0.135,-0.34,18703.915029,103,39.5568,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":541,"vwap":671},"2026-07-22",39.76,39.695,-0.045,-0.11,3835.17159,39.7055,{"date":673,"open":674,"high":674,"low":546,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":533,"vwap":679},"2026-07-21",39.81,39.74,-0.085,-0.21,4684.9153,39.7589,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":392,"percent_change":393,"volume":685,"transactions":686,"vwap":687},"2026-07-20",39.88,39.8102,39.825,11865.4263,66,39.8335,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":294,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",39.97,39.91,39.925,0.08,3200.9153,55,39.9339,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":441,"volume":702,"transactions":703,"vwap":704},"2026-07-16",39.86,39.895,-0.025,1898.9589,43,39.8669,{"date":706,"open":682,"high":692,"low":707,"close":708,"change":709,"percent_change":579,"volume":710,"transactions":603,"vwap":711},"2026-07-15",39.83,39.92,0.1015,9273.9869,39.8874,{"date":713,"open":682,"high":682,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":344,"vwap":719},"2026-07-14",39.7801,39.8185,0.0635,0.16,10929.9153,39.8097,{"date":721,"open":707,"high":707,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":514,"vwap":727},"2026-07-13",39.75,39.755,-0.115,-0.29,3874.4303,39.7693,{"date":729,"open":730,"high":730,"low":653,"close":653,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":653},"2026-07-10",39.93,-0.035,-0.09,10900,{"date":735,"open":730,"high":736,"low":699,"close":737,"change":738,"percent_change":565,"volume":739,"transactions":9,"vwap":737},"2026-07-09",39.94,39.905,0.057,16000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",39.84,39.865,39.781,39.848,-0.089,-0.22,4300,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",40.09,39.937,-0.143,-0.36,5200,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":411,"volume":762,"transactions":9,"vwap":759},"2026-07-06",40.049999,40.080002,40.02,0.07,5700,{"date":764,"open":760,"high":758,"low":765,"close":766,"change":401,"percent_change":53,"volume":767,"transactions":9,"vwap":766},"2026-07-02",39.985,40.0099983,7900,{"date":769,"open":770,"high":770,"low":690,"close":690,"change":771,"percent_change":393,"volume":772,"transactions":9,"vwap":690},"2026-07-01",40.040001,-0.099,1100,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":754,"volume":779,"transactions":9,"vwap":777},"2026-06-30",40.23,40.060001,40.069,-0.146,9800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":761,"volume":787,"transactions":9,"vwap":785},"2026-06-29",40.22,40.26,40.18,40.215,0.029,13100,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":53,"volume":794,"transactions":9,"vwap":792},"2026-06-26",40.15,40.29,40.186,0.041,7800,{"date":796,"open":797,"high":784,"low":798,"close":798,"change":192,"percent_change":799,"volume":762,"transactions":9,"vwap":798},"2026-06-25",40.17,40.145,-0.35,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",40.24,40.31,40.285,0.154,0.38,11100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":793,"percent_change":53,"volume":814,"transactions":9,"vwap":813},"2026-06-23",40.14,40.16,40.125,40.131,372400,{"date":816,"open":817,"high":817,"low":818,"close":751,"change":819,"percent_change":264,"volume":820,"transactions":9,"vwap":751},"2026-06-22",40.12,39.99,-0.106,9100,{"date":822,"open":783,"high":823,"low":784,"close":824,"change":825,"percent_change":693,"volume":779,"transactions":9,"vwap":824},"2026-06-18",40.28,40.196,0.031,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":676,"percent_change":677,"volume":830,"transactions":9,"vwap":829},"2026-06-17",40.33,40.165,3100,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-16",40.19,40.27,40.25,0.075,0.19,3400,{"date":840,"open":802,"high":802,"low":841,"close":841,"change":693,"percent_change":648,"volume":842,"transactions":9,"vwap":841},"2026-06-15",40.175,1200,{"date":844,"open":759,"high":817,"low":759,"close":845,"change":173,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-12",40.095001,-0.07,3800,{"date":849,"open":850,"high":812,"low":851,"close":812,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":812},"2026-06-11",40,39.95,0.186,0.47,3500,{"date":856,"open":770,"high":770,"low":691,"close":857,"change":858,"percent_change":458,"volume":859,"transactions":9,"vwap":857},"2026-06-10",39.939,-0.014,13700,{"date":861,"open":690,"high":690,"low":862,"close":863,"change":864,"percent_change":411,"volume":865,"transactions":9,"vwap":863},"2026-06-09",39.8,39.953,0.066,2700,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":669,"volume":871,"transactions":9,"vwap":869},"2026-06-08",39.96,39.887,-0.043,2900,{"date":873,"open":730,"high":690,"low":730,"close":730,"change":192,"percent_change":799,"volume":874,"transactions":9,"vwap":730},"2026-06-05",2800,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":401,"percent_change":53,"volume":879,"transactions":9,"vwap":878},"2026-06-04",40.11,40.07,3300,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":676,"percent_change":677,"volume":871,"transactions":9,"vwap":884},"2026-06-03",40.13,40.0050011,40.029999,{"date":886,"open":775,"high":775,"low":877,"close":887,"change":888,"percent_change":693,"volume":889,"transactions":9,"vwap":887},"2026-06-02",40.115,0.033,7600,{"date":891,"open":818,"high":751,"low":818,"close":892,"change":893,"percent_change":495,"volume":894,"transactions":9,"vwap":892},"2026-06-01",40.082001,-0.063,3900,{"date":896,"open":790,"high":811,"low":897,"close":798,"change":401,"percent_change":53,"volume":898,"transactions":9,"vwap":798},"2026-05-29",40.099998,6800,{"date":900,"open":884,"high":817,"low":884,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-28",40.105,0.095,0.24,8300,{"date":906,"open":760,"high":907,"low":850,"close":766,"change":564,"percent_change":565,"volume":908,"transactions":9,"vwap":766},"2026-05-27",40.047001,10800,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":222,"volume":914,"transactions":9,"vwap":912},"2026-05-26",39.98,39.955,-0.081,5100,{"date":916,"open":759,"high":759,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",39.984,40.035999,0.059,0.15,2400,{"date":923,"open":742,"high":850,"low":742,"close":924,"change":925,"percent_change":761,"volume":926,"transactions":9,"vwap":924},"2026-05-21",39.977,0.026,4600,{"date":928,"open":862,"high":929,"low":862,"close":929,"change":321,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-20",39.951,0.57,18500,{"date":933,"open":682,"high":682,"low":508,"close":934,"change":935,"percent_change":754,"volume":794,"transactions":9,"vwap":934},"2026-05-19",39.725,-0.144,{"date":937,"open":938,"high":730,"low":862,"close":939,"change":940,"percent_change":-6,"volume":941,"transactions":9,"vwap":939},"2026-05-18",39.89,39.869,-0.001,5600,{"date":943,"open":944,"high":691,"low":428,"close":653,"change":945,"percent_change":946,"volume":748,"transactions":9,"vwap":653},"2026-05-15",39.9,-0.233,-0.58,{"date":948,"open":790,"high":949,"low":950,"close":950,"change":951,"percent_change":173,"volume":952,"transactions":9,"vwap":950},"2026-05-14",40.195,40.103,-0.012,4900,{"date":954,"open":811,"high":811,"low":955,"close":887,"change":956,"percent_change":458,"volume":838,"transactions":9,"vwap":887},"2026-05-13",40.061001,-0.015,{"date":958,"open":882,"high":959,"low":817,"close":882,"change":732,"percent_change":747,"volume":960,"transactions":9,"vwap":882},"2026-05-12",40.2,3000,{"date":962,"open":963,"high":963,"low":766,"close":782,"change":964,"percent_change":965,"volume":879,"transactions":9,"vwap":782},"2026-05-11",40.38,-0.125,-0.31,{"date":967,"open":968,"high":969,"low":803,"close":970,"change":836,"percent_change":837,"volume":971,"transactions":9,"vwap":970},"2026-05-08",40.35,40.36,40.345,7700,{"date":973,"open":974,"high":974,"low":834,"close":834,"change":676,"percent_change":677,"volume":975,"transactions":9,"vwap":834},"2026-05-07",40.42,4000,{"date":977,"open":803,"high":978,"low":803,"close":978,"change":979,"percent_change":601,"volume":975,"transactions":9,"vwap":978},"2026-05-06",40.355,0.175,{"date":981,"open":797,"high":982,"low":882,"close":784,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":784},"2026-05-05",40.21,0.085,0.21,4700,{"date":987,"open":988,"high":988,"low":708,"close":845,"change":724,"percent_change":725,"volume":989,"transactions":9,"vwap":845},"2026-05-04",40.43,12300,{"date":991,"open":782,"high":783,"low":784,"close":982,"change":624,"percent_change":625,"volume":992,"transactions":9,"vwap":982},"2026-05-01",386400,{"date":994,"open":797,"high":841,"low":829,"close":829,"change":420,"percent_change":421,"volume":772,"transactions":9,"vwap":829},"2026-04-30",{"date":996,"open":783,"high":783,"low":878,"close":882,"change":753,"percent_change":754,"volume":997,"transactions":9,"vwap":882},"2026-04-29",8900,{"date":999,"open":1000,"high":1000,"low":833,"close":1001,"change":1002,"percent_change":342,"volume":1003,"transactions":9,"vwap":1001},"2026-04-28",40.32,40.273,-0.047,1700,{"date":1005,"open":969,"high":969,"low":803,"close":1000,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1000},"2026-04-27",-0.225,-0.55,3600,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":411,"volume":1015,"transactions":9,"vwap":1013},"2026-04-24",40.48,40.549,40.545,0.068,2300,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":893,"percent_change":495,"volume":1021,"transactions":9,"vwap":1020},"2026-04-23",40.54,40.475,40.477,4500,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1018,"change":401,"percent_change":53,"volume":838,"transactions":9,"vwap":1018},"2026-04-22",40.58,40.52,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":964,"percent_change":965,"volume":1030,"transactions":9,"vwap":1029},"2026-04-21",40.61,40.5,1600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":556,"percent_change":556,"volume":926,"transactions":9,"vwap":1036},"2026-04-20",40.59,40.64,40.589,40.625,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1036,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1036},"2026-04-17",40.66,40.67,40.551,0.145,0.36,6500,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1011,"change":458,"percent_change":392,"volume":177,"transactions":9,"vwap":1011},"2026-04-16",40.57,40.47,{"date":1050,"open":1018,"high":1018,"low":1051,"close":1025,"change":1052,"percent_change":846,"volume":1053,"transactions":9,"vwap":1025},"2026-04-15",40.49,-0.028,1800,{"date":1055,"open":1051,"high":1056,"low":1051,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-14",40.55,40.548,0.088,0.22,5400,{"date":1062,"open":803,"high":1063,"low":803,"close":1063,"change":836,"percent_change":837,"volume":879,"transactions":9,"vwap":1063},"2026-04-13",40.46,{"date":1065,"open":974,"high":1066,"low":803,"close":1067,"change":1068,"percent_change":669,"volume":1069,"transactions":9,"vwap":1067},"2026-04-10",40.424,40.385,-0.046,3700,{"date":1071,"open":974,"high":1011,"low":963,"close":1072,"change":1073,"percent_change":556,"volume":1074,"transactions":9,"vwap":1072},"2026-04-09",40.431,0.001,5500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":988,"change":1080,"percent_change":1081,"volume":1069,"transactions":9,"vwap":988},"2026-04-08",40.44,40.451,40.37,0.112,0.28,{"date":1083,"open":785,"high":1084,"low":811,"close":1084,"change":888,"percent_change":693,"volume":762,"transactions":9,"vwap":1084},"2026-04-07",40.318,{"date":1086,"open":828,"high":828,"low":835,"close":804,"change":1087,"percent_change":458,"volume":830,"transactions":9,"vwap":804},"2026-04-06",-0.016,{"date":1089,"open":782,"high":1090,"low":782,"close":1090,"change":925,"percent_change":522,"volume":1003,"transactions":9,"vwap":1090},"2026-04-02",40.301,{"date":1092,"open":968,"high":968,"low":1093,"close":1094,"change":1095,"percent_change":363,"volume":748,"transactions":9,"vwap":1094},"2026-04-01",40.261,40.275,-0.005,{"date":1097,"open":802,"high":823,"low":833,"close":823,"change":565,"percent_change":23,"volume":1098,"transactions":9,"vwap":823},"2026-03-31",6000,{"date":1100,"open":882,"high":775,"low":877,"close":810,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":810},"2026-03-30",0.213,0.53,8100,{"date":1105,"open":428,"high":770,"low":428,"close":1106,"change":1107,"percent_change":846,"volume":733,"transactions":9,"vwap":1106},"2026-03-27",39.927,-0.027,{"date":1109,"open":1110,"high":817,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-26",40.084999,39.954,-0.404,-1,1500,{"date":1116,"open":1079,"high":1079,"low":1117,"close":1117,"change":1118,"percent_change":601,"volume":1119,"transactions":9,"vwap":1117},"2026-03-25",40.358,0.178,900,{"date":1121,"open":1122,"high":1122,"low":810,"close":784,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":784},"2026-03-24",40.219,-0.134,-0.33,2100,{"date":1127,"open":968,"high":988,"low":782,"close":1128,"change":411,"percent_change":1129,"volume":997,"transactions":9,"vwap":1128},"2026-03-23",40.314,0.42,{"date":1131,"open":968,"high":968,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":960,"transactions":9,"vwap":1132},"2026-03-20",40.144,-0.341,-0.84,{"date":1136,"open":969,"high":1137,"low":969,"close":1138,"change":888,"percent_change":693,"volume":1139,"transactions":9,"vwap":1138},"2026-03-19",40.51,40.485,17400,{"date":1141,"open":1018,"high":1018,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-18",40.452,-0.173,-0.43,1400,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1036,"change":693,"percent_change":648,"volume":1015,"transactions":9,"vwap":1036},"2026-03-17",40.68,40.62,{"date":1151,"open":1018,"high":1152,"low":1153,"close":1013,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1013},"2026-03-16",40.6,40.495,0.185,0.46,11500,{"date":1158,"open":1011,"high":1011,"low":969,"close":969,"change":221,"percent_change":146,"volume":1159,"transactions":9,"vwap":969},"2026-03-13",6900,{"date":1161,"open":1152,"high":1152,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1003,"transactions":9,"vwap":1162},"2026-03-12",40.436,-0.163,-0.4,{"date":1166,"open":1167,"high":1148,"low":1168,"close":1169,"change":1170,"percent_change":312,"volume":1171,"transactions":9,"vwap":1169},"2026-03-11",40.65,40.595,40.599,-0.156,5000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":725,"volume":1171,"transactions":9,"vwap":1176},"2026-03-10",40.8,40.87,40.755,-0.118,{"date":1179,"open":1180,"high":1181,"low":1039,"close":1182,"change":1183,"percent_change":23,"volume":1184,"transactions":9,"vwap":1182},"2026-03-09",40.77,40.887,40.873,0.141,5800,{"date":1186,"open":1187,"high":1188,"low":1039,"close":1188,"change":870,"percent_change":669,"volume":1189,"transactions":9,"vwap":1188},"2026-03-06",40.71,40.732,1900,{"date":1191,"open":1180,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":725,"volume":1196,"transactions":9,"vwap":1194},"2026-03-05",40.78,40.76,40.775,-0.119,1300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":732,"volume":1008,"transactions":9,"vwap":1201},"2026-03-04",40.92,40.89,40.894,-0.036,{"date":1204,"open":142,"high":1205,"low":1206,"close":1207,"change":731,"percent_change":732,"volume":1208,"transactions":9,"vwap":1207},"2026-03-03",40.96,40.79,40.93,12500,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":754,"volume":1156,"transactions":9,"vwap":1213},"2026-03-02",41.09,40.945,40.965,-0.149,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":411,"volume":842,"transactions":9,"vwap":1220},"2026-02-27",41.11,41.125,41.070999,41.114,0.069,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":761,"percent_change":411,"volume":859,"transactions":9,"vwap":1227},"2026-02-26",41.02,41.049999,40.98,41.044998,{"date":1229,"open":1224,"high":1224,"low":1205,"close":1230,"change":1231,"percent_change":353,"volume":865,"transactions":9,"vwap":1230},"2026-02-25",40.975,-0.009,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1003,"transactions":9,"vwap":1236},"2026-02-24",41.0099983,40.981,40.984,-0.191,-0.46,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":761,"percent_change":411,"volume":1244,"transactions":9,"vwap":1243},"2026-02-23",41.13,41.24,41.175,2600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":293,"volume":1003,"transactions":9,"vwap":1250},"2026-02-20",41.080002,41.107,41.061001,41.105,0.005,{"date":1253,"open":1225,"high":1217,"low":1225,"close":1254,"change":1255,"percent_change":401,"volume":894,"transactions":9,"vwap":1254},"2026-02-19",41.099998,0.015,{"date":1257,"open":1254,"high":1258,"low":1259,"close":1259,"change":494,"percent_change":495,"volume":854,"transactions":9,"vwap":1259},"2026-02-18",41.16,41.084999,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":293,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-17",41.25,41.124,41.15,0.02,7100,{"date":1268,"open":1217,"high":1269,"low":1217,"close":1270,"change":53,"percent_change":903,"volume":1271,"transactions":9,"vwap":1270},"2026-02-13",41.17,41.14,11000,{"date":1273,"open":1199,"high":1274,"low":1199,"close":1275,"change":984,"percent_change":1276,"volume":1008,"transactions":9,"vwap":1275},"2026-02-12",41.046001,41.040001,0.51,{"date":1278,"open":1279,"high":1207,"low":1280,"close":1279,"change":1281,"percent_change":677,"volume":1282,"transactions":9,"vwap":1279},"2026-02-11",40.83,40.81,-0.084,18200,{"date":1284,"open":1285,"high":1205,"low":142,"close":1286,"change":1287,"percent_change":1059,"volume":1288,"transactions":9,"vwap":1286},"2026-02-10",40.9,40.914,0.089,19100,{"date":1290,"open":1206,"high":1291,"low":1192,"close":1292,"change":294,"percent_change":761,"volume":1293,"transactions":9,"vwap":1292},"2026-02-09",40.86,40.825,55500,{"date":1295,"open":1174,"high":1296,"low":1297,"close":1298,"change":458,"percent_change":392,"volume":1299,"transactions":9,"vwap":1298},"2026-02-06",40.82,40.765,40.795,2000,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":601,"volume":1305,"transactions":9,"vwap":1303},"2026-02-05",40.74,40.835,0.18,3200,{"date":1307,"open":1187,"high":1187,"low":1308,"close":1309,"change":1310,"percent_change":192,"volume":1008,"transactions":9,"vwap":1309},"2026-02-04",40.645,40.655,-0.055,{"date":1312,"open":1313,"high":1313,"low":1040,"close":1187,"change":1314,"percent_change":625,"volume":1315,"transactions":9,"vwap":1187},"2026-02-03",40.75,0.044,15800,{"date":1317,"open":1187,"high":1318,"low":1034,"close":1319,"change":1281,"percent_change":677,"volume":1320,"transactions":9,"vwap":1319},"2026-02-02",40.715,40.666,16200,{"date":1322,"open":1323,"high":1313,"low":1187,"close":1313,"change":556,"percent_change":556,"volume":1324,"transactions":9,"vwap":1313},"2026-01-30",40.73,32400,{"date":1326,"open":1327,"high":1192,"low":1327,"close":1313,"change":1328,"percent_change":522,"volume":1329,"transactions":9,"vwap":1313},"2026-01-29",40.69,0.025,5900,{"date":1331,"open":1187,"high":1323,"low":1148,"close":1332,"change":731,"percent_change":732,"volume":779,"transactions":9,"vwap":1332},"2026-01-28",40.725,{"date":1334,"open":1174,"high":1280,"low":1193,"close":1193,"change":677,"percent_change":1335,"volume":898,"transactions":9,"vwap":1193},"2026-01-27",-0.51,{"date":1337,"open":1226,"high":1338,"low":1285,"close":1339,"change":1340,"percent_change":168,"volume":1044,"transactions":9,"vwap":1339},"2026-01-26",41,40.97,0.05,{"date":1342,"open":1343,"high":1344,"low":142,"close":1199,"change":1345,"percent_change":53,"volume":1346,"transactions":9,"vwap":1199},"2026-01-23",40.91,40.94,0.042,7500,{"date":1348,"open":1280,"high":1285,"low":1349,"close":1350,"change":1351,"percent_change":693,"volume":1352,"transactions":9,"vwap":1350},"2026-01-22",40.803,40.878,0.032,23200,{"date":1354,"open":1193,"high":142,"low":1193,"close":1355,"change":1356,"percent_change":1081,"volume":1357,"transactions":9,"vwap":1355},"2026-01-21",40.846,0.116,17800,{"date":1359,"open":1360,"high":1360,"low":1332,"close":1323,"change":964,"percent_change":965,"volume":1361,"transactions":9,"vwap":1323},"2026-01-20",40.95,6600,{"date":1363,"open":1205,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":871,"transactions":9,"vwap":1365},"2026-01-16",40.99,40.855,-0.094,-0.23,{"date":1369,"open":1275,"high":1275,"low":1370,"close":1371,"change":1372,"percent_change":363,"volume":1373,"transactions":9,"vwap":1371},"2026-01-15",40.935,40.949,-0.006,9300,{"date":1375,"open":1226,"high":1376,"low":1199,"close":1377,"change":1378,"percent_change":920,"volume":985,"transactions":9,"vwap":1377},"2026-01-14",41.027,40.955,0.062,{"date":1380,"open":1343,"high":1339,"low":1175,"close":1381,"change":1382,"percent_change":401,"volume":1021,"transactions":9,"vwap":1381},"2026-01-13",40.893,0.018,{"date":1384,"open":1207,"high":1360,"low":142,"close":1385,"change":1386,"percent_change":353,"volume":894,"transactions":9,"vwap":1385},"2026-01-12",40.875,-0.008,{"date":1388,"open":1339,"high":1339,"low":1389,"close":1390,"change":1391,"percent_change":903,"volume":1392,"transactions":9,"vwap":1390},"2026-01-09",40.88,40.883,0.098,10600,{"date":1394,"open":1395,"high":1296,"low":1192,"close":1395,"change":441,"percent_change":311,"volume":1244,"transactions":9,"vwap":1395},"2026-01-08",40.785,{"date":1397,"open":1279,"high":1389,"low":1292,"close":1398,"change":420,"percent_change":421,"volume":1399,"transactions":9,"vwap":1398},"2026-01-07",40.845,4400,{"date":1401,"open":142,"high":142,"low":1395,"close":1280,"change":1328,"percent_change":522,"volume":1299,"transactions":9,"vwap":1280},"2026-01-06",{"date":1403,"open":1180,"high":1404,"low":1180,"close":1395,"change":1328,"percent_change":522,"volume":842,"transactions":9,"vwap":1395},"2026-01-05",40.805,{"date":1406,"open":1192,"high":1407,"low":1408,"close":1193,"change":1095,"percent_change":363,"volume":1409,"transactions":9,"vwap":1193},"2026-01-02",40.781,40.72,4200,{"date":1411,"open":1279,"high":1412,"low":1297,"close":1297,"change":494,"percent_change":495,"volume":1125,"transactions":9,"vwap":1297},"2025-12-31",40.849,{"date":1414,"open":1415,"high":1199,"low":1416,"close":1279,"change":173,"percent_change":846,"volume":1189,"transactions":9,"vwap":1279},"2025-12-30",40.84,40.812,{"date":1418,"open":1200,"high":1200,"low":1419,"close":1291,"change":401,"percent_change":53,"volume":1420,"transactions":9,"vwap":1291},"2025-12-29",40.851,2500,{"date":1422,"open":1389,"high":1389,"low":1296,"close":1296,"change":1251,"percent_change":293,"volume":1145,"transactions":9,"vwap":1296},"2025-12-26",{"date":1424,"open":1180,"high":1425,"low":1193,"close":1425,"change":625,"percent_change":1426,"volume":921,"transactions":9,"vwap":1425},"2025-12-24",40.815,0.27,{"date":1428,"open":1429,"high":1187,"low":1429,"close":1430,"change":146,"percent_change":1238,"volume":1431,"transactions":9,"vwap":1430},"2025-12-23",40.642,40.705,2200,{"date":1433,"open":1343,"high":1343,"low":1434,"close":1435,"change":1087,"percent_change":458,"volume":1008,"transactions":9,"vwap":1435},"2025-12-22",40.877,40.895,{"date":1437,"open":1199,"high":1377,"low":1438,"close":1439,"change":1440,"percent_change":846,"volume":1441,"transactions":9,"vwap":1439},"2025-12-19",40.905,40.911,-0.029,4800,{"date":1443,"open":1360,"high":1360,"low":1344,"close":1344,"change":421,"percent_change":1059,"volume":772,"transactions":9,"vwap":1344},"2025-12-18",{"date":1445,"open":1291,"high":1385,"low":142,"close":142,"change":458,"percent_change":392,"volume":847,"transactions":9,"vwap":142},"2025-12-17",{"date":1447,"open":1280,"high":1264,"low":1280,"close":1200,"change":168,"percent_change":203,"volume":1448,"transactions":9,"vwap":1200},"2025-12-16",20200,{"date":1450,"open":1451,"high":1279,"low":1313,"close":1180,"change":1328,"percent_change":522,"volume":1015,"transactions":9,"vwap":1180},"2025-12-15",40.811,{"date":1453,"open":1454,"high":1454,"low":1302,"close":1455,"change":669,"percent_change":1456,"volume":1053,"transactions":9,"vwap":1455},"2025-12-12",40.769,40.745,-0.27,{"date":1458,"open":1459,"high":1460,"low":1365,"close":1365,"change":1461,"percent_change":293,"volume":1184,"transactions":9,"vwap":1365},"2025-12-11",40.908,40.977,0.003,{"date":1463,"open":1408,"high":1291,"low":1408,"close":1464,"change":1465,"percent_change":73,"volume":1145,"transactions":9,"vwap":1464},"2025-12-10",40.852,0.135,{"date":1467,"open":1174,"high":1174,"low":1468,"close":1469,"change":1470,"percent_change":441,"volume":1299,"transactions":9,"vwap":1469},"2025-12-09",40.7,40.717,-0.023,{"date":1472,"open":1360,"high":1360,"low":1167,"close":1302,"change":67,"percent_change":342,"volume":1473,"transactions":9,"vwap":1302},"2025-12-08",10700,{"date":1475,"open":1175,"high":1175,"low":1476,"close":1206,"change":221,"percent_change":146,"volume":1003,"transactions":9,"vwap":1206},"2025-12-05",40.762,{"date":1478,"open":1364,"high":1364,"low":1479,"close":1480,"change":1481,"percent_change":677,"volume":871,"transactions":9,"vwap":1480},"2025-12-04",40.862,40.866,-0.087,{"date":1483,"open":1344,"high":1338,"low":1285,"close":1484,"change":1058,"percent_change":1059,"volume":1159,"transactions":9,"vwap":1484},"2025-12-03",40.953,{"date":1486,"open":1279,"high":1487,"low":1488,"close":1489,"change":1340,"percent_change":168,"volume":748,"transactions":9,"vwap":1489},"2025-12-02",40.869,40.826,40.865,{"date":1491,"open":1241,"high":1241,"low":1425,"close":1425,"change":1492,"percent_change":158,"volume":1299,"transactions":9,"vwap":1425},"2025-12-01",-0.172,{"date":1494,"open":1364,"high":1364,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-28",40.987,-0.068,-0.17,200,{"date":1500,"open":1269,"high":1269,"low":1344,"close":1501,"change":1502,"percent_change":717,"volume":748,"transactions":9,"vwap":1501},"2025-11-26",41.055,0.065,{"date":1504,"open":1285,"high":1224,"low":1285,"close":1364,"change":693,"percent_change":648,"volume":847,"transactions":9,"vwap":1364},"2025-11-25",{"date":1506,"open":1224,"high":1224,"low":1507,"close":1343,"change":732,"percent_change":747,"volume":1508,"transactions":9,"vwap":1343},"2025-11-24",40.867,8400,{"date":1510,"open":1217,"high":1217,"low":1226,"close":1338,"change":1511,"percent_change":203,"volume":177,"transactions":9,"vwap":1338},"2025-11-21",0.117,{"date":1513,"open":1285,"high":1514,"low":1515,"close":1390,"change":1516,"percent_change":1517,"volume":1420,"transactions":9,"vwap":1390},"2025-11-20",40.915,40.882,0.053,0.13,{"date":1519,"open":1200,"high":1343,"low":1520,"close":1279,"change":458,"percent_change":392,"volume":865,"transactions":9,"vwap":1279},"2025-11-19",40.823,{"date":1522,"open":1226,"high":1226,"low":1523,"close":1175,"change":401,"percent_change":53,"volume":1329,"transactions":9,"vwap":1175},"2025-11-18",40.857,{"date":1525,"open":1225,"high":1225,"low":1292,"close":1279,"change":1255,"percent_change":401,"volume":1526,"transactions":9,"vwap":1279},"2025-11-17",4100,{"date":1528,"open":1207,"high":1377,"low":1425,"close":1425,"change":846,"percent_change":1497,"volume":1119,"transactions":9,"vwap":1425},"2025-11-14",{"date":1530,"open":1270,"high":1270,"low":1515,"close":1531,"change":659,"percent_change":1124,"volume":1103,"transactions":9,"vwap":1531},"2025-11-13",40.885,{"date":1533,"open":1534,"high":1534,"low":1224,"close":1224,"change":1535,"percent_change":556,"volume":1244,"transactions":9,"vwap":1224},"2025-11-12",41.23,0.002,{"date":1537,"open":1224,"high":1211,"low":1338,"close":1538,"change":1539,"percent_change":837,"volume":941,"transactions":9,"vwap":1538},"2025-11-11",41.018002,0.078,{"date":1541,"open":1199,"high":1338,"low":1199,"close":1344,"change":1328,"percent_change":522,"volume":1184,"transactions":9,"vwap":1344},"2025-11-10",{"date":1543,"open":1199,"high":1339,"low":1175,"close":1514,"change":441,"percent_change":311,"volume":971,"transactions":9,"vwap":1514},"2025-11-07",{"date":1545,"open":1285,"high":1546,"low":1547,"close":1230,"change":1548,"percent_change":1549,"volume":1271,"transactions":9,"vwap":1230},"2025-11-06",40.995,40.891,0.265,0.65,{"date":1551,"open":1279,"high":1279,"low":1187,"close":1187,"change":659,"percent_change":1124,"volume":1299,"transactions":9,"vwap":1187},"2025-11-05",{"date":1553,"open":142,"high":1285,"low":1398,"close":1398,"change":1502,"percent_change":717,"volume":1244,"transactions":9,"vwap":1398},"2025-11-04",{"date":1555,"open":1206,"high":142,"low":1180,"close":1192,"change":1556,"percent_change":495,"volume":1145,"transactions":9,"vwap":1192},"2025-11-03",-0.066,{"date":1558,"open":1175,"high":1343,"low":1355,"close":1355,"change":1231,"percent_change":353,"volume":1053,"transactions":9,"vwap":1355},"2025-10-31",{"date":1560,"open":1192,"high":1561,"low":1192,"close":1365,"change":363,"percent_change":353,"volume":921,"transactions":9,"vwap":1365},"2025-10-30",40.856,{"date":1563,"open":1211,"high":1217,"low":1489,"close":1489,"change":264,"percent_change":1564,"volume":1431,"transactions":9,"vwap":1489},"2025-10-29",-0.63,{"date":1566,"open":1211,"high":1241,"low":1247,"close":1218,"change":1567,"percent_change":799,"volume":1441,"transactions":9,"vwap":1218},"2025-10-28",-0.145,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1255,"percent_change":401,"volume":1573,"transactions":9,"vwap":1572},"2025-10-27",41.18,41.279,41.27,800,{"date":1575,"open":25,"high":25,"low":1576,"close":1577,"change":1340,"percent_change":168,"volume":1578,"transactions":9,"vwap":1577},"2025-10-24",41.21,41.255,10400,{"date":1580,"open":1576,"high":1576,"low":1581,"close":1582,"change":1310,"percent_change":245,"volume":1299,"transactions":9,"vwap":1582},"2025-10-23",41.203,41.205,{"date":1584,"open":1534,"high":1572,"low":1534,"close":1585,"change":1251,"percent_change":293,"volume":1299,"transactions":9,"vwap":1585},"2025-10-22",41.26,{"date":1587,"open":1588,"high":1588,"low":1534,"close":1577,"change":1589,"percent_change":565,"volume":960,"transactions":9,"vwap":1577},"2025-10-21",41.28,0.058,{"date":1591,"open":1592,"high":1576,"low":1593,"close":1594,"change":1595,"percent_change":625,"volume":755,"transactions":9,"vwap":1594},"2025-10-20",41.177,41.176,41.197,0.047,{"date":1597,"open":1241,"high":1264,"low":1241,"close":1264,"change":530,"percent_change":1367,"volume":874,"transactions":9,"vwap":1264},"2025-10-17",{"date":1599,"open":1211,"high":1600,"low":1211,"close":1600,"change":625,"percent_change":1426,"volume":842,"transactions":9,"vwap":1600},"2025-10-16",41.245,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1328,"percent_change":522,"volume":1604,"transactions":9,"vwap":1603},"2025-10-15",41.135,100,{"date":1606,"open":1225,"high":1217,"low":1607,"close":1217,"change":421,"percent_change":1059,"volume":1114,"transactions":9,"vwap":1217},"2025-10-14",41.035,{"date":1609,"open":1339,"high":1610,"low":1339,"close":1224,"change":731,"percent_change":732,"volume":842,"transactions":9,"vwap":1224},"2025-10-13",41.028999,{"date":1612,"open":1364,"high":1501,"low":1364,"close":1501,"change":1154,"percent_change":477,"volume":1613,"transactions":9,"vwap":1501},"2025-10-10",600,{"date":1615,"open":1175,"high":1200,"low":1415,"close":1175,"change":1310,"percent_change":245,"volume":1399,"transactions":9,"vwap":1175},"2025-10-09",{"date":1617,"open":1224,"high":1224,"low":1200,"close":1618,"change":363,"percent_change":353,"volume":1619,"transactions":9,"vwap":1618},"2025-10-08",40.925,6100,{"date":1621,"open":1199,"high":1364,"low":1343,"close":1370,"change":902,"percent_change":610,"volume":1346,"transactions":9,"vwap":1370},"2025-10-07",{"date":1623,"open":1389,"high":1389,"low":1279,"close":1415,"change":494,"percent_change":495,"volume":1624,"transactions":9,"vwap":1415},"2025-10-06",40300,{"date":1626,"open":1199,"high":1627,"low":1628,"close":1438,"change":1470,"percent_change":441,"volume":1629,"transactions":9,"vwap":1438},"2025-10-03",40.937,40.888,40100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1382,"percent_change":401,"volume":1498,"transactions":9,"vwap":1633},"2025-10-02",40.939,40.928,{"date":1635,"open":1344,"high":1344,"low":1435,"close":1343,"change":1636,"percent_change":117,"volume":177,"transactions":9,"vwap":1343},"2025-10-01",0.127,{"date":1638,"open":1279,"high":1279,"low":1192,"close":1639,"change":1640,"percent_change":311,"volume":748,"transactions":9,"vwap":1639},"2025-09-30",40.783,-0.062,{"date":1642,"open":1206,"high":1643,"low":1206,"close":1398,"change":1644,"percent_change":1155,"volume":1114,"transactions":9,"vwap":1398},"2025-09-29",40.853,0.189,{"date":1646,"open":1313,"high":1313,"low":1647,"close":1648,"change":1649,"percent_change":1456,"volume":1650,"transactions":9,"vwap":1648},"2025-09-26",40.575,40.656,-0.109,347500,{"date":1652,"open":1193,"high":1297,"low":1187,"close":1297,"change":1653,"percent_change":1654,"volume":894,"transactions":9,"vwap":1297},"2025-09-25",-0.242,-0.59,{"date":1656,"open":1657,"high":1658,"low":1338,"close":1659,"change":1386,"percent_change":353,"volume":1660,"transactions":9,"vwap":1659},"2025-09-24",41.060001,41.12,41.007,8600,{"date":1662,"open":1364,"high":1224,"low":1205,"close":1663,"change":1095,"percent_change":363,"volume":1664,"transactions":9,"vwap":1663},"2025-09-23",41.014999,415500,{"date":1666,"open":1667,"high":1224,"low":1667,"close":1224,"change":701,"percent_change":441,"volume":1305,"transactions":9,"vwap":1224},"2025-09-22",41.0089989,{"date":1669,"open":1670,"high":1657,"low":1671,"close":1227,"change":1265,"percent_change":1340,"volume":921,"transactions":9,"vwap":1227},"2025-09-19",41.029999,41.019001,{"date":1673,"open":1275,"high":1674,"low":1675,"close":1675,"change":192,"percent_change":660,"volume":1676,"transactions":9,"vwap":1675},"2025-09-18",41.063,41.025002,700,{"date":1678,"open":1262,"high":179,"low":1679,"close":1679,"change":67,"percent_change":342,"volume":1053,"transactions":9,"vwap":1679},"2025-09-17",41.165,{"date":1681,"open":1534,"high":1682,"low":1683,"close":1684,"change":353,"percent_change":67,"volume":874,"transactions":9,"vwap":1684},"2025-09-16",41.285,41.195,41.215,{"date":1686,"open":1687,"high":1577,"low":1687,"close":1688,"change":717,"percent_change":1689,"volume":854,"transactions":9,"vwap":1688},"2025-09-15",41.19,41.235,0.39,{"date":1691,"open":1225,"high":1692,"low":1225,"close":1692,"change":245,"percent_change":1693,"volume":1573,"transactions":9,"vwap":1692},"2025-09-12",41.075001,-0.32,{"date":1695,"open":1258,"high":1696,"low":1697,"close":1582,"change":421,"percent_change":1059,"volume":1329,"transactions":9,"vwap":1582},"2025-09-11",41.31,41.156,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":625,"percent_change":1426,"volume":1053,"transactions":9,"vwap":1701},"2025-09-10",41.087002,41.115,{"date":1703,"open":1224,"high":1224,"low":1360,"close":1704,"change":382,"percent_change":146,"volume":830,"transactions":9,"vwap":1704},"2025-09-09",41.0050011,{"date":1706,"open":1259,"high":1259,"low":1259,"close":1259,"change":421,"percent_change":1059,"volume":1119,"transactions":9,"vwap":1259},"2025-09-08",{"date":1708,"open":1338,"high":1338,"low":1709,"close":1546,"change":1710,"percent_change":1102,"volume":1125,"transactions":9,"vwap":1546},"2025-09-05",40.985,0.215,{"date":1712,"open":1468,"high":1192,"low":1468,"close":1192,"change":522,"percent_change":920,"volume":1008,"transactions":9,"vwap":1192},"2025-09-04",{"date":1714,"open":1715,"high":1408,"low":1715,"close":1408,"change":303,"percent_change":1716,"volume":1399,"transactions":9,"vwap":1408},"2025-09-03",40.53,0.64,{"date":1718,"open":1719,"high":1029,"low":1720,"close":1063,"change":1721,"percent_change":965,"volume":772,"transactions":9,"vwap":1063},"2025-09-02",40.461,40.455,-0.127,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":192,"volume":1431,"transactions":9,"vwap":1725},"2025-08-29",40.56,40.587,-0.058,{"date":1728,"open":1047,"high":1729,"low":1730,"close":1308,"change":421,"percent_change":1059,"volume":1619,"transactions":9,"vwap":1308},"2025-08-28",40.719,40.555,{"date":1732,"open":1051,"high":1730,"low":1051,"close":1730,"change":624,"percent_change":625,"volume":1003,"transactions":9,"vwap":1730},"2025-08-27",{"date":1734,"open":1051,"high":1024,"low":1063,"close":1137,"change":393,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1137},"2025-08-26",-0.61,12100,{"date":1738,"open":1148,"high":1193,"low":1739,"close":1193,"change":1255,"percent_change":401,"volume":1329,"transactions":9,"vwap":1193},"2025-08-25",40.615,{"date":1741,"open":1455,"high":1455,"low":1455,"close":1455,"change":1742,"percent_change":1743,"volume":1145,"transactions":9,"vwap":1455},"2025-08-22",0.271,0.67,{"date":1745,"open":1746,"high":1028,"low":1063,"close":1747,"change":1748,"percent_change":1164,"volume":1125,"transactions":9,"vwap":1747},"2025-08-21",40.535,40.474,-0.161,{"date":1750,"open":1751,"high":1468,"low":1028,"close":1752,"change":1328,"percent_change":522,"volume":1074,"transactions":9,"vwap":1752},"2025-08-20",40.63,40.635,{"date":1754,"open":1034,"high":1040,"low":1024,"close":1028,"change":1755,"percent_change":761,"volume":879,"transactions":9,"vwap":1028},"2025-08-19",0.027,{"date":1757,"open":1715,"high":1152,"low":1051,"close":1758,"change":793,"percent_change":53,"volume":1759,"transactions":9,"vwap":1758},"2025-08-18",40.583,9900,{"date":1761,"open":1024,"high":1024,"low":1025,"close":1762,"change":1726,"percent_change":192,"volume":772,"transactions":9,"vwap":1762},"2025-08-15",40.542,{"date":1764,"open":1039,"high":1039,"low":1730,"close":1152,"change":754,"percent_change":1765,"volume":1196,"transactions":9,"vwap":1152},"2025-08-14",-0.88,{"date":1767,"open":1468,"high":1205,"low":1468,"close":1205,"change":1768,"percent_change":1769,"volume":847,"transactions":9,"vwap":1205},"2025-08-13",0.385,0.95,{"date":1771,"open":1013,"high":1647,"low":1025,"close":1647,"change":956,"percent_change":458,"volume":1114,"transactions":9,"vwap":1647},"2025-08-12",{"date":1773,"open":1774,"high":1149,"low":1774,"close":1033,"change":564,"percent_change":565,"volume":842,"transactions":9,"vwap":1033},"2025-08-11",40.579,{"date":1776,"open":1746,"high":1746,"low":1746,"close":1746,"change":1777,"percent_change":747,"volume":1498,"transactions":9,"vwap":1746},"2025-08-08",-0.088,{"date":1779,"open":1149,"high":1780,"low":1033,"close":1781,"change":1107,"percent_change":846,"volume":960,"transactions":9,"vwap":1781},"2025-08-07",40.638,40.623,{"date":1783,"open":1039,"high":1291,"low":1784,"close":1167,"change":353,"percent_change":67,"volume":1785,"transactions":9,"vwap":1167},"2025-08-06",40.618,8200,{"date":1787,"open":1040,"high":1040,"low":1040,"close":1040,"change":1255,"percent_change":401,"volume":1788,"transactions":9,"vwap":1040},"2025-08-05",400,{"date":1790,"open":1149,"high":1309,"low":1024,"close":1309,"change":441,"percent_change":311,"volume":952,"transactions":9,"vwap":1309},"2025-08-04",{"date":1792,"open":1149,"high":1318,"low":1028,"close":1318,"change":1793,"percent_change":1794,"volume":1003,"transactions":9,"vwap":1318},"2025-08-01",0.37,0.92,{"date":1796,"open":1797,"high":1798,"low":1799,"close":970,"change":293,"percent_change":1265,"volume":755,"transactions":9,"vwap":970},"2025-07-31",40.379,40.397,40.34,{"date":1801,"open":1802,"high":1799,"low":823,"close":1803,"change":392,"percent_change":393,"volume":1053,"transactions":9,"vwap":1803},"2025-07-30",40.3,40.335,{"date":1805,"open":823,"high":1806,"low":823,"close":1806,"change":1807,"percent_change":136,"volume":1613,"transactions":9,"vwap":1806},"2025-07-29",40.435,0.236,{"date":1809,"open":775,"high":783,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1361,"transactions":9,"vwap":1810},"2025-07-28",40.199,-0.271,-0.67,{"date":1814,"open":963,"high":1048,"low":963,"close":1048,"change":902,"percent_change":903,"volume":1003,"transactions":9,"vwap":1048},"2025-07-25",{"date":1816,"open":1799,"high":1817,"low":1799,"close":1818,"change":701,"percent_change":441,"volume":921,"transactions":9,"vwap":1818},"2025-07-24",40.399,40.375,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1821,"change":1195,"percent_change":725,"volume":1824,"transactions":9,"vwap":1821},"2025-07-23",40.4,40.45,40.369,12200,{"date":1826,"open":1827,"high":1018,"low":1827,"close":1828,"change":1829,"percent_change":648,"volume":1145,"transactions":9,"vwap":1828},"2025-07-22",40.515,40.519,0.079,{"date":1831,"open":1822,"high":1025,"low":1832,"close":1077,"change":1391,"percent_change":903,"volume":879,"transactions":9,"vwap":1077},"2025-07-21",40.439,{"date":1834,"open":969,"high":1077,"low":1799,"close":1835,"change":168,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-07-18",40.342,0.3,12900,{"date":1839,"open":775,"high":1094,"low":982,"close":1840,"change":1386,"percent_change":353,"volume":1841,"transactions":9,"vwap":1840},"2025-07-17",40.222,5300,{"date":1843,"open":782,"high":834,"low":829,"close":775,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":775},"2025-07-16",{"date":1845,"open":803,"high":803,"low":817,"close":798,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":798},"2025-07-15",-0.195,-0.48,7000,{"date":1850,"open":791,"high":1799,"low":775,"close":1799,"change":693,"percent_change":648,"volume":1841,"transactions":9,"vwap":1799},"2025-07-14",{"date":1852,"open":1079,"high":1818,"low":811,"close":783,"change":630,"percent_change":1238,"volume":952,"transactions":9,"vwap":783},"2025-07-11",{"date":1854,"open":1822,"high":1063,"low":1077,"close":1855,"change":353,"percent_change":67,"volume":177,"transactions":9,"vwap":1855},"2025-07-10",40.445,{"date":1857,"open":803,"high":1048,"low":803,"close":1858,"change":1859,"percent_change":1102,"volume":1053,"transactions":9,"vwap":1858},"2025-07-09",40.465,0.212,{"date":1861,"open":802,"high":1862,"low":802,"close":1862,"change":1107,"percent_change":846,"volume":1119,"transactions":9,"vwap":1862},"2025-07-08",40.253,{"date":1864,"open":968,"high":968,"low":775,"close":823,"change":659,"percent_change":1124,"volume":971,"transactions":9,"vwap":823},"2025-07-07",{"date":1866,"open":1821,"high":974,"low":1821,"close":1867,"change":1868,"percent_change":1367,"volume":177,"transactions":9,"vwap":1867},"2025-07-03",40.415,-0.092,{"date":1870,"open":1822,"high":1871,"low":1822,"close":1871,"change":353,"percent_change":67,"volume":1125,"transactions":9,"vwap":1871},"2025-07-02",40.507,{"date":1873,"open":1024,"high":1152,"low":1011,"close":1874,"change":1875,"percent_change":495,"volume":921,"transactions":9,"vwap":1874},"2025-07-01",40.527,-0.064,{"date":1877,"open":1048,"high":1878,"low":1048,"close":1878,"change":1879,"percent_change":1880,"volume":1841,"transactions":9,"vwap":1878},"2025-06-30",40.591,0.166,0.41,{"date":1882,"open":1883,"high":1029,"low":1067,"close":1884,"change":676,"percent_change":677,"volume":1885,"transactions":9,"vwap":1884},"2025-06-27",40.39,40.425,12000,{"date":1887,"open":988,"high":1137,"low":1888,"close":1137,"change":920,"percent_change":1793,"volume":921,"transactions":9,"vwap":1137},"2025-06-26",40.41,{"date":1890,"open":783,"high":1888,"low":1891,"close":969,"change":192,"percent_change":799,"volume":921,"transactions":9,"vwap":969},"2025-06-25",40.243,{"date":1893,"open":1029,"high":1029,"low":1029,"close":1029,"change":1265,"percent_change":1340,"volume":1894,"transactions":9,"vwap":1029},"2025-06-24",300,{"date":1896,"open":1897,"high":1011,"low":963,"close":1011,"change":1304,"percent_change":477,"volume":177,"transactions":9,"vwap":1011},"2025-06-23",40.381,{"date":1899,"open":775,"high":1802,"low":812,"close":1802,"change":1900,"percent_change":293,"volume":1420,"transactions":9,"vwap":1802},"2025-06-20",0.006,{"date":1902,"open":1903,"high":963,"low":1904,"close":1904,"change":1905,"percent_change":294,"volume":1526,"transactions":9,"vwap":1904},"2025-06-18",40.336,40.294,0.014,{"date":1907,"open":1908,"high":823,"low":1908,"close":823,"change":1909,"percent_change":1155,"volume":177,"transactions":9,"vwap":823},"2025-06-17",40.166,0.183,{"date":1911,"open":811,"high":811,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":838,"transactions":9,"vwap":1912},"2025-06-16",40.097,-0.073,-0.18,{"date":1916,"open":797,"high":959,"low":882,"close":797,"change":1917,"percent_change":1918,"volume":1003,"transactions":9,"vwap":797},"2025-06-13",-0.212,-0.52,{"date":1920,"open":1715,"high":1715,"low":1921,"close":1922,"change":1923,"percent_change":1043,"volume":1924,"transactions":9,"vwap":1922},"2025-06-12",40.295,40.382,0.144,8000,{"date":1926,"open":784,"high":783,"low":810,"close":1927,"change":1928,"percent_change":1081,"volume":898,"transactions":9,"vwap":1927},"2025-06-11",40.238,0.113,{"date":1930,"open":811,"high":811,"low":1110,"close":812,"change":530,"percent_change":531,"volume":1003,"transactions":9,"vwap":812},"2025-06-10",{"date":1932,"open":818,"high":782,"low":868,"close":782,"change":203,"percent_change":151,"volume":1399,"transactions":9,"vwap":782},"2025-06-09",{"date":1934,"open":818,"high":1935,"low":708,"close":730,"change":1367,"percent_change":1936,"volume":1841,"transactions":9,"vwap":730},"2025-06-06",40.00099945,-0.57,{"date":1938,"open":782,"high":782,"low":790,"close":811,"change":1939,"percent_change":264,"volume":871,"transactions":9,"vwap":811},"2025-06-05",-0.105,{"date":1941,"open":1942,"high":1943,"low":782,"close":1943,"change":1944,"percent_change":1945,"volume":177,"transactions":9,"vwap":1943},"2025-06-04",40.229,40.265,0.278,0.7,{"date":1947,"open":770,"high":770,"low":1948,"close":1948,"change":1949,"percent_change":522,"volume":1196,"transactions":9,"vwap":1948},"2025-06-03",39.987,0.022,{"date":1951,"open":766,"high":766,"low":944,"close":1952,"change":1953,"percent_change":1693,"volume":874,"transactions":9,"vwap":1952},"2025-06-02",39.965,-0.128,{"date":1955,"open":760,"high":897,"low":760,"close":1956,"change":1516,"percent_change":1517,"volume":1119,"transactions":9,"vwap":1956},"2025-05-30",40.092999,{"date":1958,"open":1959,"high":770,"low":766,"close":770,"change":903,"percent_change":1960,"volume":842,"transactions":9,"vwap":770},"2025-05-29",40.014999,0.6,{"date":1962,"open":674,"high":938,"low":1963,"close":862,"change":531,"percent_change":1964,"volume":889,"transactions":9,"vwap":862},"2025-05-28",39.78,-0.6,{"date":1966,"open":1967,"high":770,"low":1968,"close":770,"change":1502,"percent_change":717,"volume":1969,"transactions":9,"vwap":770},"2025-05-27",39.874,39.855,10500,{"date":1971,"open":690,"high":758,"low":868,"close":1972,"change":420,"percent_change":421,"volume":1008,"transactions":9,"vwap":1972},"2025-05-23",39.975,{"date":1974,"open":1975,"high":736,"low":1975,"close":736,"change":717,"percent_change":1976,"volume":1498,"transactions":9,"vwap":736},"2025-05-22",39.844,0.4,{"date":1978,"open":730,"high":730,"low":1963,"close":1963,"change":1979,"percent_change":1980,"volume":1114,"transactions":9,"vwap":1963},"2025-05-21",-0.265,-0.66,{"date":1982,"open":868,"high":1983,"low":851,"close":1983,"change":1984,"percent_change":1693,"volume":838,"transactions":9,"vwap":1983},"2025-05-20",40.044998,-0.129,{"date":1986,"open":730,"high":1987,"low":730,"close":1987,"change":940,"percent_change":-6,"volume":985,"transactions":9,"vwap":1987},"2025-05-19",40.174,{"date":1989,"open":1990,"high":1990,"low":810,"close":841,"change":913,"percent_change":222,"volume":904,"transactions":9,"vwap":841},"2025-05-16",40.245,{"date":1992,"open":1993,"high":783,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":985,"transactions":9,"vwap":1994},"2025-05-15",40.155,40.256,0.306,0.77,{"date":1998,"open":1999,"high":850,"low":682,"close":851,"change":2000,"percent_change":363,"volume":997,"transactions":9,"vwap":851},"2025-05-14",39.941,-0.004,{"date":2002,"open":868,"high":868,"low":691,"close":1111,"change":2003,"percent_change":421,"volume":1015,"transactions":9,"vwap":1111},"2025-05-13",0.034,{"date":2005,"open":911,"high":911,"low":2006,"close":708,"change":778,"percent_change":754,"volume":1125,"transactions":9,"vwap":708},"2025-05-12",39.85,{"date":2008,"open":817,"high":811,"low":2009,"close":2009,"change":2010,"percent_change":837,"volume":748,"transactions":9,"vwap":2009},"2025-05-09",40.066002,0.076,{"date":2012,"open":797,"high":784,"low":1999,"close":818,"change":2013,"percent_change":1335,"volume":2014,"transactions":9,"vwap":818},"2025-05-08",-0.203,23100,{"date":2016,"open":784,"high":2017,"low":784,"close":2018,"change":2019,"percent_change":648,"volume":1015,"transactions":9,"vwap":2018},"2025-05-07",40.225,40.193,0.081,{"date":2021,"open":766,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":610,"volume":177,"transactions":9,"vwap":2022},"2025-05-06",40.112,39.935,0.092,{"date":2026,"open":765,"high":770,"low":765,"close":760,"change":173,"percent_change":846,"volume":830,"transactions":9,"vwap":760},"2025-05-05",{"date":2028,"open":2029,"high":2029,"low":868,"close":758,"change":2030,"percent_change":158,"volume":1329,"transactions":9,"vwap":758},"2025-05-02",40.114,-0.168,{"date":2032,"open":803,"high":803,"low":797,"close":2033,"change":2034,"percent_change":2035,"volume":1145,"transactions":9,"vwap":2033},"2025-05-01",40.218,-0.178,-0.44,{"date":2037,"open":1799,"high":2038,"low":1802,"close":2038,"change":2000,"percent_change":363,"volume":1431,"transactions":9,"vwap":2038},"2025-04-30",40.396,{"date":2040,"open":791,"high":1867,"low":791,"close":1821,"change":2041,"percent_change":1081,"volume":1420,"transactions":9,"vwap":1821},"2025-04-29",0.114,{"date":183,"open":790,"high":2043,"low":790,"close":2044,"change":2045,"percent_change":2046,"volume":1299,"transactions":9,"vwap":2044},40.305,40.286,0.136,0.34]