[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOUS":3,"homepage-market-summary":29,"stock-historical-TOUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOUS","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5841,0.6002,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.89,37.83,37.635,38.04,-0.15,-0.39,163570.623108,40.28,32.71,190281.54872953784,68.4,831,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,112,117,122,127,131,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":22,"price":111,"is_up":38},"Healthcare","XLV",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":72,"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"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":38},"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":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.71,175997,64238868.731114,26.43,"2025-04-28",[183,186,195,205,215,224,233,242,251,262,270,280,291,301,311,319,329,339,349,358,367,376,386,397,406,415,423,432,440,449,459,469,479,486,495,503,511,519,528,538,545,552,559,566,574,582,591,601,608,617,625,635,641,648,656,666,675,685,696,705,713,720,728,735,739,744,751,757,762,769,776,783,791,796,801,808,814,821,826,833,839,844,849,858,866,873,880,888,893,899,903,909,913,919,925,929,935,942,950,958,966,974,981,989,994,1001,1009,1016,1022,1030,1038,1044,1052,1059,1066,1073,1080,1088,1094,1099,1103,1111,1115,1120,1126,1130,1135,1140,1146,1153,1159,1167,1176,1185,1192,1200,1207,1215,1221,1229,1237,1242,1249,1256,1263,1271,1279,1286,1292,1298,1306,1313,1319,1326,1332,1336,1339,1344,1349,1353,1357,1361,1364,1368,1373,1378,1382,1388,1393,1400,1408,1414,1421,1427,1433,1439,1445,1449,1454,1460,1465,1471,1478,1482,1486,1490,1495,1499,1504,1509,1516,1521,1525,1531,1537,1541,1546,1551,1556,1561,1568,1574,1579,1586,1590,1595,1602,1605,1610,1614,1618,1622,1627,1632,1639,1647,1652,1656,1663,1669,1676,1682,1688,1694,1701,1705,1708,1714,1720,1726,1732,1738,1744,1751,1756,1761,1765,1771,1776,1781,1787,1790,1793,1798,1803,1807,1810,1814,1820,1826,1833,1837,1840,1845,1848,1853,1856,1860,1863,1867,1873,1878,1884,1889,1893,1896,1901,1906,1910,1916,1920,1924,1928,1932,1936,1941,1948,1953,1961,1965,1970,1976,1981,1987,1992,1997,2002,2005,2009,2012,2016,2021,2025,2032,2035,2041,2048,2054,2062,2069,2074,2080,2086,2092,2097,2104,2109,2114,2120,2125,2131,2137,2143,2147,2153,2158,2163,2170,2174,2179,2182,2187,2191,2197,2203,2210,2217,2224,2229,2235,2242,2248,2254,2259,2266,2271,2276,2281,2286,2289,2294,2298,2303,2306,2312,2317,2324,2331,2337,2341,2346,2352,2358,2364,2371,2375,2381,2388,2395,2400,2405,2411,2417,2423,2430],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},576,37.8154,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":22,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",37.88,38.0599,37.81,-1.01,151775.30527,627,37.9996,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",38.56,38.63,38.43,0.03,0.08,103928.76895,712,38.5643,{"date":206,"open":207,"high":199,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",38.24,38.07,38.4,0.06,0.16,138258.48476,839,38.3299,{"date":216,"open":217,"high":218,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",38.18,38.34,0.39,1.03,198748.219,1050,38.2601,{"date":225,"open":226,"high":217,"low":227,"close":228,"change":229,"percent_change":59,"volume":230,"transactions":231,"vwap":232},"2026-10-01",38.17,37.774,37.95,-0.48,222871.04415,1255,38.1107,{"date":234,"open":235,"high":235,"low":236,"close":199,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",38.72,38.33,-0.25,-0.65,313528.537792,1114,38.6467,{"date":243,"open":235,"high":244,"low":199,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",38.725,38.68,-0.16,-0.41,125814.7681,796,38.6392,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",38.83,38.96,38.61,38.84,-0.21,-0.54,126781.70754,907,38.849,{"date":263,"open":256,"high":264,"low":235,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",39.05,0.48,1.24,295727.8903,1591,39.0389,{"date":271,"open":197,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",38.7699,38.42,38.57,-0.13,-0.34,143277.401604,749,38.5887,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",38.92,39.04,38.565,38.7,-0.58,-1.48,139599.9138,884,38.9013,{"date":292,"open":293,"high":294,"low":264,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",39.25,39.34,39.28,0.14,0.36,243761.74898,660,39.1916,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",39.14,39.26,39.015,0.42,1.08,133838.7981,922,39.2006,{"date":312,"open":313,"high":313,"low":274,"close":235,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",38.78,-0.43,-1.1,120314.29759,1097,38.8763,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",39.24,39.1,39.15,0.37,0.95,128345.6479,814,39.1801,{"date":330,"open":331,"high":332,"low":333,"close":313,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",39.08,39.2,38.4683,-0.12,-0.31,108817.57554,767,38.9744,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",38.91,38.745,38.9,-0.14,-0.36,132503.9993,974,38.8783,{"date":350,"open":254,"high":351,"low":352,"close":283,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",39.215,38.895,-0.23,-0.59,112067.517868,741,39.1107,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":324,"percent_change":325,"volume":364,"transactions":365,"vwap":366},"2026-09-11",39.38,39.4299,39.2678,39.27,143461.884,797,39.3437,{"date":368,"open":369,"high":370,"low":371,"close":343,"change":372,"percent_change":95,"volume":373,"transactions":374,"vwap":375},"2026-09-10",38.99,39.0736,38.82,-0.29,190846.4743,1758,39.0387,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":309,"vwap":385},"2026-09-09",39.35,39.42,39.145,39.19,-0.46,-1.16,111757.2702,39.3035,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",39.78,39.7904,39.58,39.65,-0.22,-0.55,108086.353,451,39.6876,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":52,"volume":403,"transactions":404,"vwap":405},"2026-09-04",39.71,39.93,39.87,0.04,70711.796079,435,39.8141,{"date":407,"open":388,"high":408,"low":409,"close":410,"change":297,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",39.88,39.59,39.83,0.91,76096.33565,496,39.7977,{"date":416,"open":378,"high":417,"low":418,"close":417,"change":419,"percent_change":139,"volume":420,"transactions":421,"vwap":422},"2026-09-02",39.47,39.295,0.27,115890.69097,522,39.4029,{"date":424,"open":425,"high":426,"low":323,"close":332,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",39.41,39.5199,-0.38,-0.96,91663.41865,426,39.3004,{"date":433,"open":434,"high":434,"low":435,"close":390,"change":436,"percent_change":314,"volume":437,"transactions":438,"vwap":439},"2026-08-31",39.86,39.4925,-0.17,116430.95412,691,39.5765,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":21,"volume":446,"transactions":447,"vwap":448},"2026-08-28",40.03,39.644,39.75,-0.06,86483.99164,402,39.763,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",39.91,39.705,39.81,-0.18,-0.45,121455.2261,649,39.7889,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":392,"volume":466,"transactions":467,"vwap":468},"2026-08-26",40.15,40.1899,39.955,39.99,-0.09,66863.1019,505,40.0262,{"date":470,"open":471,"high":461,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",40.04,39.96,40.08,0.25,0.63,147338.955448,865,40.053,{"date":480,"open":401,"high":481,"low":482,"close":410,"change":445,"percent_change":21,"volume":483,"transactions":484,"vwap":485},"2026-08-24",39.9099,39.74,87602.1893,470,39.8282,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":474,"percent_change":475,"volume":492,"transactions":493,"vwap":494},"2026-08-21",39.9,39.9799,39.76,39.89,79987.62036,567,39.9057,{"date":496,"open":497,"high":453,"low":390,"close":498,"change":344,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",39.66,39.64,-0.35,88762.432491,456,39.6787,{"date":504,"open":408,"high":505,"low":497,"close":388,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",39.9062,0.17,0.43,117046.1271,619,39.7425,{"date":512,"open":434,"high":513,"low":514,"close":514,"change":393,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",39.95,39.61,-1.37,73089.88114,329,39.6927,{"date":520,"open":521,"high":24,"low":522,"close":523,"change":200,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",40.19,40.0827,40.16,0.07,101157.997219,416,40.1563,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":436,"volume":535,"transactions":536,"vwap":537},"2026-08-14",40.2,40.27,40.11,40.13,-0.07,123881.18957,688,40.1539,{"date":539,"open":523,"high":540,"low":532,"close":530,"change":166,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",40.23,0.3,139581.4931,764,40.1699,{"date":546,"open":521,"high":531,"low":547,"close":473,"change":210,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",40.0251,0.15,82670.4123,441,40.0754,{"date":553,"open":532,"high":554,"low":488,"close":555,"change":200,"percent_change":201,"volume":556,"transactions":557,"vwap":558},"2026-08-11",40.17,40.02,86855.9837,474,40.0207,{"date":560,"open":513,"high":442,"low":561,"close":464,"change":275,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",39.905,-0.32,478896.96873,584,39.9692,{"date":567,"open":568,"high":533,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":173,"vwap":573},"2026-08-07",40.12,39.915,0.53,1.34,79050.860475,40.0056,{"date":575,"open":576,"high":577,"low":578,"close":409,"change":579,"percent_change":579,"volume":580,"transactions":581,"vwap":514},"2026-08-06",39.7,39.7899,39.53,0,132588.41878,599,{"date":583,"open":584,"high":584,"low":585,"close":409,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",39.8,39.585,-0.04,-0.1,86493.35421,561,39.658,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",39.36,39.63,39.31,0.55,1.41,160382.5827,648,39.543,{"date":602,"open":369,"high":322,"low":603,"close":331,"change":604,"percent_change":507,"volume":605,"transactions":606,"vwap":607},"2026-08-03",38.94,0.1675,78711.112466,574,39.0121,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":286,"volume":614,"transactions":615,"vwap":616},"2026-07-31",38.98,38.55,38.9125,-0.2275,88362.9356,510,38.8856,{"date":618,"open":619,"high":303,"low":619,"close":303,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",38.59,1.09,2.86,128743.174684,1016,38.9767,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":436,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",38.2,38.53,37.875,38.05,-0.44,152561.07415,701,38.1502,{"date":636,"open":637,"high":236,"low":637,"close":638,"change":344,"percent_change":345,"volume":639,"transactions":501,"vwap":640},"2026-07-28",37.94,38.22,102221.39587,38.23,{"date":642,"open":274,"high":274,"low":226,"close":643,"change":506,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",38.36,0.45,106113.10967,507,38.2687,{"date":649,"open":640,"high":643,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":299,"vwap":655},"2026-07-24",38.09,38.19,0.19,0.5,130436.1484,38.2065,{"date":657,"open":658,"high":659,"low":660,"close":658,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",38,38.15,37.91,-0.485,-1.26,121260.2074,1412,38.0006,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":474,"volume":673,"transactions":557,"vwap":674},"2026-07-22",38.52,38.58,38.46,38.485,0.095,96627.44847,38.5295,{"date":676,"open":659,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",38.41,38.075,38.39,0.62,1.64,127217.27453,618,38.3359,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",38.06,38.25,37.7466,37.77,-0.2,-0.53,105754.10761,801,37.9009,{"date":697,"open":698,"high":650,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",37.73,37.97,-0.26,-0.68,161051.4984,969,37.9867,{"date":706,"open":226,"high":707,"low":708,"close":640,"change":345,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",38.4347,38.1603,-0.93,105333.73198,718,38.2726,{"date":714,"open":715,"high":255,"low":207,"close":619,"change":716,"percent_change":149,"volume":717,"transactions":718,"vwap":719},"2026-07-15",38.48,0.28,114964.62113,778,38.5133,{"date":721,"open":199,"high":611,"low":688,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",38.31,0.26,0.68,164082.61837,669,38.3621,{"date":729,"open":730,"high":730,"low":658,"close":630,"change":731,"percent_change":428,"volume":732,"transactions":733,"vwap":734},"2026-07-13",38.29,-0.37,102762.0595,543,38.1126,{"date":736,"open":670,"high":274,"low":643,"close":273,"change":737,"percent_change":296,"volume":738,"transactions":9,"vwap":273},"2026-07-10",0.055,139600,{"date":740,"open":640,"high":715,"low":640,"close":741,"change":742,"percent_change":265,"volume":743,"transactions":9,"vwap":741},"2026-07-09",38.365,0.185,141700,{"date":745,"open":746,"high":747,"low":748,"close":217,"change":562,"percent_change":749,"volume":750,"transactions":9,"vwap":217},"2026-07-08",37.99,38.195,37.74,-0.83,103300,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":455,"percent_change":383,"volume":756,"transactions":9,"vwap":755},"2026-07-07",38.8,38.38,38.5,110000,{"date":758,"open":245,"high":759,"low":245,"close":759,"change":219,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",38.95,1.01,94600,{"date":763,"open":764,"high":765,"low":766,"close":197,"change":653,"percent_change":767,"volume":768,"transactions":9,"vwap":197},"2026-07-02",38.6,38.869,38.317,1.31,304900,{"date":770,"open":771,"high":651,"low":772,"close":773,"change":335,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-01",38.049999,37.98,38.060001,-0.81,120700,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":596,"volume":782,"transactions":9,"vwap":779},"2026-06-30",38.13,38.37,38.080002,0.21,294200,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-06-29",37.87,38.16,37.71,0.32,0.85,120000,{"date":792,"open":748,"high":772,"low":748,"close":793,"change":794,"percent_change":372,"volume":795,"transactions":9,"vwap":793},"2026-06-26",37.84,-0.11,222300,{"date":797,"open":659,"high":659,"low":798,"close":228,"change":716,"percent_change":799,"volume":800,"transactions":9,"vwap":228},"2026-06-25",37.86,0.74,111500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":579,"percent_change":579,"volume":807,"transactions":9,"vwap":806},"2026-06-24",37.61,37.75,37.47,37.67,1124800,{"date":809,"open":810,"high":798,"low":810,"close":806,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":806},"2026-06-23",37.63,-0.78,-2.03,124300,{"date":815,"open":816,"high":817,"low":643,"close":818,"change":524,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-22",38.44,38.503,38.45,0.18,103500,{"date":822,"open":273,"high":823,"low":824,"close":754,"change":723,"percent_change":724,"volume":825,"transactions":9,"vwap":754},"2026-06-18",38.425,38.28,131000,{"date":827,"open":619,"high":828,"low":650,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",38.71,38.12,-0.24,-0.63,159800,{"date":834,"open":835,"high":668,"low":836,"close":643,"change":837,"percent_change":171,"volume":838,"transactions":9,"vwap":643},"2026-06-16",38.51,38.325,-0.01,89900,{"date":840,"open":835,"high":841,"low":824,"close":779,"change":842,"percent_change":106,"volume":843,"transactions":9,"vwap":779},"2026-06-15",38.517,0.34,145800,{"date":845,"open":660,"high":786,"low":846,"close":847,"change":52,"percent_change":723,"volume":848,"transactions":9,"vwap":847},"2026-06-12",37.7,38.029999,98800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",37.15,37.96,37.02,37.93,1.11,3.01,156800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":22,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",37.07,37.25,36.77,36.82,-1.05,180100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":579,"percent_change":579,"volume":872,"transactions":9,"vwap":871},"2026-06-09",37.59,37.685,36.709,37.21,127100,{"date":874,"open":875,"high":876,"low":877,"close":871,"change":819,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-06-08",37.36,37.43,37.14,0.49,84400,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",37.68,36.92,37.029999,-0.99,-2.6,138000,{"date":889,"open":798,"high":773,"low":190,"close":890,"change":541,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-04",38.02,0.8,132800,{"date":894,"open":190,"high":895,"low":806,"close":896,"change":237,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-03",37.9,37.72,-0.66,141900,{"date":900,"open":798,"high":771,"low":901,"close":699,"change":652,"percent_change":653,"volume":902,"transactions":9,"vwap":699},"2026-06-02",37.819,187200,{"date":904,"open":905,"high":785,"low":906,"close":907,"change":21,"percent_change":908,"volume":743,"transactions":9,"vwap":907},"2026-06-01",37.66,37.46,37.78,-0.4,{"date":910,"open":650,"high":911,"low":17,"close":854,"change":200,"percent_change":201,"volume":912,"transactions":9,"vwap":854},"2026-05-29",38.161,157200,{"date":914,"open":915,"high":852,"low":916,"close":895,"change":917,"percent_change":66,"volume":918,"transactions":9,"vwap":895},"2026-05-28",37.69,37.55,-0.02,275500,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":534,"percent_change":454,"volume":924,"transactions":9,"vwap":923},"2026-05-27",38.040001,37.815,37.92,157700,{"date":926,"open":771,"high":217,"low":923,"close":746,"change":265,"percent_change":927,"volume":928,"transactions":9,"vwap":746},"2026-05-26",1.28,119000,{"date":930,"open":931,"high":932,"low":876,"close":933,"change":586,"percent_change":794,"volume":934,"transactions":9,"vwap":933},"2026-05-22",37.58,37.65,37.51,134900,{"date":936,"open":937,"high":938,"low":939,"close":916,"change":781,"percent_change":940,"volume":941,"transactions":9,"vwap":916},"2026-05-21",37.060001,37.64,36.99,0.56,81500,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-05-20",36.78,37.34,36.73,0.75,2.05,125900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":700,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-19",36.65,36.83,36.56,36.59,-0.71,123500,{"date":959,"open":863,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-18",36.96,36.585,36.85,0.385,1.06,545000,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",36.64,36.43,36.465,-0.765,-2.05,148400,{"date":975,"open":945,"high":976,"low":977,"close":978,"change":171,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-14",37.37,37.174,37.23,-0.08,526300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":541,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-13",36.98,37.29,36.9,37.26,0.81,420800,{"date":990,"open":991,"high":937,"low":992,"close":960,"change":21,"percent_change":908,"volume":993,"transactions":9,"vwap":960},"2026-05-12",36.95,36.72,452100,{"date":995,"open":877,"high":996,"low":997,"close":998,"change":999,"percent_change":465,"volume":1000,"transactions":9,"vwap":998},"2026-05-11",37.271,37.09,37.11,-0.035,164600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":924,"transactions":9,"vwap":1006},"2026-05-08",37.16,37.19,37.0099983,37.145,0.305,0.83,{"date":1010,"open":805,"high":805,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-07",36.805,36.84,-0.57,-1.52,154000,{"date":1017,"open":1018,"high":876,"low":1019,"close":1020,"change":307,"percent_change":125,"volume":1021,"transactions":9,"vwap":1020},"2026-05-06",37.28,37.226,37.41,114400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":927,"volume":1029,"transactions":9,"vwap":1027},"2026-05-05",36.27,36.409,36.11,36.33,0.46,134800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":738,"transactions":9,"vwap":1035},"2026-05-04",36.18,36.25,35.77,35.87,-0.56,-1.54,{"date":1039,"open":1040,"high":1041,"low":1042,"close":969,"change":534,"percent_change":144,"volume":1043,"transactions":9,"vwap":969},"2026-05-01",36.5,36.66,36.41,133100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1040,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1040},"2026-04-30",36.14,36.55,36.055,0.93,2.61,121700,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":345,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-29",35.74,35.44,35.57,-1,158500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":275,"percent_change":345,"volume":1065,"transactions":9,"vwap":1064},"2026-04-28",35.91,35.935,35.78,35.93,142500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":344,"percent_change":22,"volume":1072,"transactions":9,"vwap":1071},"2026-04-27",36.19,36.219,36.02,36.060001,114800,{"date":1074,"open":1071,"high":1075,"low":1076,"close":1077,"change":781,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-24",36.26,35.96,36.2,0.58,128200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":95,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",36.15,36.35,35.68,35.99,-0.27,214900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1075,"change":534,"percent_change":144,"volume":1093,"transactions":9,"vwap":1075},"2026-04-22",36.38,36.419,36.155,183900,{"date":1095,"open":962,"high":962,"low":1096,"close":1027,"change":1097,"percent_change":972,"volume":1098,"transactions":9,"vwap":1027},"2026-04-21",36.21,-0.76,230600,{"date":1100,"open":1101,"high":997,"low":1012,"close":997,"change":344,"percent_change":427,"volume":1102,"transactions":9,"vwap":997},"2026-04-20",37.040001,146100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":978,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":978},"2026-04-17",37.32,37.49,37.18,0.51,1.39,126800,{"date":1112,"open":960,"high":960,"low":1113,"close":992,"change":21,"percent_change":247,"volume":1114,"transactions":9,"vwap":992},"2026-04-16",36.609,239300,{"date":1116,"open":883,"high":883,"low":1117,"close":1118,"change":436,"percent_change":382,"volume":1119,"transactions":9,"vwap":1118},"2026-04-15",36.701,36.87,103200,{"date":1121,"open":962,"high":1101,"low":1122,"close":1101,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1101},"2026-04-14",36.76,0.38,1.04,106800,{"date":1127,"open":1071,"high":946,"low":1128,"close":1041,"change":474,"percent_change":139,"volume":1129,"transactions":9,"vwap":1041},"2026-04-13",35.98,116800,{"date":1131,"open":1132,"high":961,"low":1133,"close":1042,"change":200,"percent_change":201,"volume":1134,"transactions":9,"vwap":1042},"2026-04-10",36.58,36.28,138300,{"date":1136,"open":1137,"high":1138,"low":1085,"close":1090,"change":691,"percent_change":393,"volume":1139,"transactions":9,"vwap":1090},"2026-04-09",36.09,36.529,159000,{"date":1141,"open":1041,"high":1041,"low":1142,"close":1132,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1132},"2026-04-08",36.24,1.54,4.39,173500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":837,"percent_change":171,"volume":1152,"transactions":9,"vwap":1151},"2026-04-07",34.79,35.07,34.455,35.040001,361500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":166,"percent_change":842,"volume":743,"transactions":9,"vwap":1158},"2026-04-06",34.98,35.14,34.86,35.049999,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1086,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",34.4,35.029999,34.34,34.93,-0.77,194200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-01",35.19,35.38,34.982,35.2,0.66,1.91,155400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-31",34.040001,34.56,33.835,34.54,1.1,3.29,142800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":534,"percent_change":257,"volume":1191,"transactions":9,"vwap":1190},"2026-03-30",33.69,33.78,33.32,33.44,141300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":345,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-27",33.72,33.85,33.37,33.51,-1.06,168900,{"date":1201,"open":1202,"high":1203,"low":1195,"close":1204,"change":1097,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-26",34.21,34.395,33.87,-2.19,1972100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":644,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-25",34.71,34.769,34.449,34.63,1.32,111000,{"date":1216,"open":1204,"high":1217,"low":1218,"close":1219,"change":66,"percent_change":21,"volume":1220,"transactions":9,"vwap":1219},"2026-03-24",34.31,33.79,34.18,165700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1173,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-23",34.11,34.73,33.98,34.23,1.97,210600,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",34.37,33.315,33.57,-0.9,-2.61,104000,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":344,"percent_change":908,"volume":1184,"transactions":9,"vwap":1241},"2026-03-19",33.83,34.66,34.47,{"date":1243,"open":1244,"high":1151,"low":1245,"close":1246,"change":286,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-18",35.02,34.575,34.61,-1.65,205400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1169,"change":296,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1169},"2026-03-17",35.32,35.62,35.12,0.4,176700,{"date":1257,"open":1148,"high":1258,"low":1259,"close":1158,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1158},"2026-03-16",35.09,34.77,0.72,2.1,168100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":156,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-13",34.82,35.0099983,34.29,34.33,-1.21,359100,{"date":1272,"open":1149,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-12",35.11,34.68,34.75,-0.75,-2.11,240000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":66,"percent_change":344,"volume":1285,"transactions":9,"vwap":1284},"2026-03-11",35.36,35.53,35.206,35.5,163000,{"date":1287,"open":1288,"high":1046,"low":1289,"close":1290,"change":211,"percent_change":644,"volume":1291,"transactions":9,"vwap":1290},"2026-03-10",35.72,35.51,35.55,338300,{"date":1293,"open":1212,"high":1294,"low":1295,"close":1296,"change":506,"percent_change":265,"volume":1297,"transactions":9,"vwap":1296},"2026-03-09",35.52,34.38,35.39,127800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":372,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-06",34.91,35.33,34.813,35.22,-0.82,203500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1289,"change":709,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1289},"2026-03-05",35.84,35.97,35.21,-2.55,257700,{"date":1314,"open":1096,"high":1315,"low":1316,"close":1317,"change":653,"percent_change":1109,"volume":1318,"transactions":9,"vwap":1317},"2026-03-04",36.47,36.049999,36.44,209900,{"date":1320,"open":1284,"high":1321,"low":1273,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-03",36.099998,35.94,-1.18,-3.18,229900,{"date":1327,"open":983,"high":876,"low":1328,"close":1329,"change":1304,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",36.955,37.12,-2.16,221800,{"date":1333,"open":228,"high":1334,"low":785,"close":637,"change":587,"percent_change":700,"volume":1335,"transactions":9,"vwap":637},"2026-02-27",38.109,203000,{"date":1337,"open":650,"high":650,"low":190,"close":921,"change":445,"percent_change":246,"volume":1338,"transactions":9,"vwap":921},"2026-02-26",262600,{"date":1340,"open":854,"high":226,"low":785,"close":1341,"change":644,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-25",38.099998,1.2,286100,{"date":1345,"open":1346,"high":690,"low":1347,"close":932,"change":587,"percent_change":700,"volume":1348,"transactions":9,"vwap":932},"2026-02-24",37.57,37.522,221700,{"date":1350,"open":637,"high":1351,"low":932,"close":804,"change":21,"percent_change":908,"volume":1352,"transactions":9,"vwap":804},"2026-02-23",37.975,213900,{"date":1354,"open":1355,"high":895,"low":1355,"close":895,"change":716,"percent_change":799,"volume":1356,"transactions":9,"vwap":895},"2026-02-20",37.48,376200,{"date":1358,"open":876,"high":1359,"low":1105,"close":1359,"change":66,"percent_change":275,"volume":1360,"transactions":9,"vwap":1359},"2026-02-19",37.62,151000,{"date":1362,"open":907,"high":793,"low":1346,"close":806,"change":211,"percent_change":507,"volume":1363,"transactions":9,"vwap":806},"2026-02-18",572300,{"date":1365,"open":1018,"high":1366,"low":1367,"close":933,"change":445,"percent_change":246,"volume":1338,"transactions":9,"vwap":933},"2026-02-17",37.6,37.139,{"date":1369,"open":1370,"high":1346,"low":1371,"close":1346,"change":200,"percent_change":201,"volume":1372,"transactions":9,"vwap":1346},"2026-02-13",37.38,37.2,212500,{"date":1374,"open":637,"high":637,"low":1375,"close":1376,"change":372,"percent_change":1165,"volume":1377,"transactions":9,"vwap":1376},"2026-02-12",37.405,37.54,265100,{"date":1379,"open":798,"high":895,"low":1380,"close":18,"change":781,"percent_change":940,"volume":1381,"transactions":9,"vwap":18},"2026-02-11",37.565,317800,{"date":1383,"open":698,"high":804,"low":1384,"close":1359,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1359},"2026-02-10",37.595,0.02,0.05,602100,{"date":1389,"open":984,"high":810,"low":1390,"close":1366,"change":596,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1366},"2026-02-09",37.225,1.48,277800,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-06",36.74,37.049999,0.88,2.43,197600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":161,"volume":1407,"transactions":9,"vwap":1405},"2026-02-05",36.29,36.459,36.135,36.17,-0.49,238100,{"date":1409,"open":1410,"high":1411,"low":969,"close":1041,"change":1412,"percent_change":474,"volume":1413,"transactions":9,"vwap":1041},"2026-02-04",36.89,36.959,0.09,149400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1416,"change":1419,"percent_change":200,"volume":1420,"transactions":9,"vwap":1416},"2026-02-03",36.57,36.69,36.32,0.01,255700,{"date":1422,"open":1423,"high":1424,"low":1423,"close":954,"change":652,"percent_change":1425,"volume":1426,"transactions":9,"vwap":954},"2026-02-02",36.42,36.639,0.52,377100,{"date":1428,"open":1429,"high":1429,"low":1142,"close":1430,"change":1431,"percent_change":1304,"volume":1432,"transactions":9,"vwap":1430},"2026-01-30",36.62,36.37,-0.3,235700,{"date":1434,"open":1435,"high":1011,"low":1075,"close":1436,"change":723,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-29",36.8,36.67,0.71,331900,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1042,"change":908,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1042},"2026-01-28",36.6,36.3,-1.09,313000,{"date":1446,"open":1436,"high":871,"low":1441,"close":1447,"change":940,"percent_change":1143,"volume":1448,"transactions":9,"vwap":1447},"2026-01-27",36.81,168200,{"date":1450,"open":1024,"high":1451,"low":1068,"close":1033,"change":1452,"percent_change":541,"volume":1453,"transactions":9,"vwap":1033},"2026-01-26",36.359,0.11,228000,{"date":1455,"open":1456,"high":1046,"low":1034,"close":1046,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1046},"2026-01-23",35.86,0.22,0.61,272700,{"date":1461,"open":1070,"high":1070,"low":1462,"close":1463,"change":1457,"percent_change":680,"volume":1464,"transactions":9,"vwap":1463},"2026-01-22",35.83,35.92,194300,{"date":1466,"open":1294,"high":1467,"low":1468,"close":1469,"change":541,"percent_change":789,"volume":1470,"transactions":9,"vwap":1469},"2026-01-21",35.8,35.35,35.7,212200,{"date":1472,"open":1473,"high":1474,"low":1301,"close":1475,"change":631,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-20",35.41,35.619,35.4,-1.23,192700,{"date":1479,"open":1480,"high":1480,"low":1084,"close":1308,"change":402,"percent_change":1452,"volume":1481,"transactions":9,"vwap":1308},"2026-01-16",35.88,207100,{"date":1483,"open":1484,"high":1484,"low":1288,"close":1467,"change":586,"percent_change":794,"volume":1485,"transactions":9,"vwap":1467},"2026-01-15",35.89,666000,{"date":1487,"open":1467,"high":1308,"low":1488,"close":1308,"change":296,"percent_change":219,"volume":1489,"transactions":9,"vwap":1308},"2026-01-14",35.67,369100,{"date":1491,"open":1462,"high":1462,"low":1492,"close":1469,"change":454,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1469},"2026-01-13",35.595,-0.5,117600,{"date":1496,"open":1063,"high":1484,"low":1497,"close":1480,"change":781,"percent_change":134,"volume":1498,"transactions":9,"vwap":1480},"2026-01-12",35.738,119800,{"date":1500,"open":1501,"high":1488,"low":1502,"close":1488,"change":115,"percent_change":1397,"volume":1503,"transactions":9,"vwap":1488},"2026-01-09",35.54,35.499,136700,{"date":1505,"open":1506,"high":1170,"low":1507,"close":1281,"change":1385,"percent_change":210,"volume":1508,"transactions":9,"vwap":1281},"2026-01-08",35.28,35.245,762600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":334,"percent_change":276,"volume":1515,"transactions":9,"vwap":1514},"2026-01-07",35.45,35.46,35.3,35.34,362600,{"date":1517,"open":1518,"high":1501,"low":1519,"close":1512,"change":166,"percent_change":842,"volume":1520,"transactions":9,"vwap":1512},"2026-01-06",35.48,35.395,174600,{"date":1522,"open":1151,"high":1281,"low":1266,"close":1514,"change":644,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1514},"2026-01-05",1.29,276500,{"date":1526,"open":1300,"high":1300,"low":1527,"close":1528,"change":219,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-02",34.745,34.89,1.13,73100,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":275,"percent_change":427,"volume":1536,"transactions":9,"vwap":1535},"2025-12-31",34.62,34.463,34.5,113400,{"date":1538,"open":1539,"high":1275,"low":1246,"close":1212,"change":210,"percent_change":506,"volume":1540,"transactions":9,"vwap":1212},"2025-12-30",34.69,115800,{"date":1542,"open":1535,"high":1543,"low":1241,"close":1544,"change":587,"percent_change":372,"volume":1545,"transactions":9,"vwap":1544},"2025-12-29",34.59,34.57,246200,{"date":1547,"open":1240,"high":1548,"low":1549,"close":1548,"change":1452,"percent_change":788,"volume":1550,"transactions":9,"vwap":1548},"2025-12-26",34.67,34.565,86000,{"date":1552,"open":1179,"high":1553,"low":1554,"close":1179,"change":171,"percent_change":465,"volume":1555,"transactions":9,"vwap":1179},"2025-12-24",34.58,34.49,83400,{"date":1557,"open":1535,"high":1543,"low":1558,"close":1543,"change":562,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1543},"2025-12-23",34.48,-0.92,146000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1300,"change":52,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1300},"2025-12-22",34.87,34.95,34.83,0.29,145100,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":819,"percent_change":1425,"volume":1573,"transactions":9,"vwap":1572},"2025-12-19",34.8,34.96,34.81,212400,{"date":1575,"open":1548,"high":1259,"low":1576,"close":1212,"change":716,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1212},"2025-12-18",34.555,0.82,153400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":774,"volume":1585,"transactions":9,"vwap":1583},"2025-12-17",34.6,34.632,34.35,-0.28,108100,{"date":1587,"open":1209,"high":1224,"low":1588,"close":1212,"change":21,"percent_change":314,"volume":1589,"transactions":9,"vwap":1212},"2025-12-16",34.46,111400,{"date":1591,"open":1563,"high":1563,"low":1592,"close":1593,"change":474,"percent_change":1260,"volume":1594,"transactions":9,"vwap":1593},"2025-12-15",34.7,34.78,159400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":144,"percent_change":393,"volume":1601,"transactions":9,"vwap":1600},"2025-12-12",34.74,34.76,34.433,34.53,75400,{"date":1603,"open":1240,"high":1593,"low":1581,"close":1604,"change":211,"percent_change":1028,"volume":1191,"transactions":9,"vwap":1604},"2025-12-11",34.72,{"date":1606,"open":1607,"high":1543,"low":1608,"close":1179,"change":1123,"percent_change":855,"volume":1609,"transactions":9,"vwap":1179},"2025-12-10",34.24,34.195,166700,{"date":1611,"open":1267,"high":1161,"low":1612,"close":1219,"change":465,"percent_change":700,"volume":1613,"transactions":9,"vwap":1219},"2025-12-09",34.16,117700,{"date":1615,"open":1295,"high":1295,"low":1226,"close":1616,"change":534,"percent_change":691,"volume":1617,"transactions":9,"vwap":1616},"2025-12-08",34.27,78900,{"date":1619,"open":1554,"high":1620,"low":1217,"close":1163,"change":534,"percent_change":691,"volume":1621,"transactions":9,"vwap":1163},"2025-12-05",34.51,103600,{"date":1623,"open":1588,"high":1558,"low":1217,"close":1624,"change":166,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-04",34.41,0.35,103000,{"date":1628,"open":1219,"high":1268,"low":1629,"close":1267,"change":1457,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1267},"2025-12-03",34.12,0.65,138900,{"date":1633,"open":1634,"high":1635,"low":1225,"close":1636,"change":1637,"percent_change":324,"volume":1638,"transactions":9,"vwap":1636},"2025-12-02",34.09,34.099998,34.07,0.125,200100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-01",34.15,34.155,33.945,-0.205,-0.6,85800,{"date":1648,"open":1649,"high":1612,"low":1650,"close":1641,"change":166,"percent_change":1625,"volume":1651,"transactions":9,"vwap":1641},"2025-11-28",34.029999,33.994,35500,{"date":1653,"open":1204,"high":1634,"low":1654,"close":1649,"change":1625,"percent_change":1124,"volume":1655,"transactions":9,"vwap":1649},"2025-11-26",33.82,155700,{"date":1657,"open":1658,"high":1187,"low":1659,"close":1660,"change":644,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-25",33.53,33.359,33.68,1.35,154100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1419,"percent_change":200,"volume":1655,"transactions":9,"vwap":1668},"2025-11-24",33.22,33.261,33.080002,33.23,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1665,"change":878,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1665},"2025-11-21",33.029999,33.3,32.894,1.5,150400,{"date":1677,"open":1678,"high":1678,"low":25,"close":1679,"change":1036,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-20",33.49,32.73,-1.68,145500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":171,"percent_change":465,"volume":1058,"transactions":9,"vwap":1687},"2025-11-19",33.24,33.35,33.07,33.29,{"date":1689,"open":1687,"high":1690,"low":1691,"close":1189,"change":562,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1189},"2025-11-18",33.4,33.105,-0.95,179700,{"date":1695,"open":1195,"high":1696,"low":1697,"close":1698,"change":455,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-17",33.96,33.55,33.64,-1.32,161000,{"date":1702,"open":1703,"high":1612,"low":1204,"close":1634,"change":445,"percent_change":454,"volume":1704,"transactions":9,"vwap":1634},"2025-11-14",33.91,239100,{"date":1706,"open":1179,"high":1179,"low":1641,"close":1641,"change":908,"percent_change":383,"volume":1707,"transactions":9,"vwap":1641},"2025-11-13",146700,{"date":1709,"open":1710,"high":1553,"low":1710,"close":1711,"change":419,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-12",34.43,34.55,0.79,95900,{"date":1715,"open":1612,"high":1716,"low":1717,"close":1718,"change":419,"percent_change":1712,"volume":1719,"transactions":9,"vwap":1718},"2025-11-11",34.32,34.157,34.28,163700,{"date":1721,"open":1722,"high":1178,"low":1723,"close":1724,"change":842,"percent_change":760,"volume":1725,"transactions":9,"vwap":1724},"2025-11-10",33.9,33.785,34.0099983,93100,{"date":1727,"open":1690,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":219,"volume":1731,"transactions":9,"vwap":1728},"2025-11-07",33.67,33.335,0.13,118000,{"date":1733,"open":1734,"high":1735,"low":1190,"close":1736,"change":465,"percent_change":1086,"volume":1737,"transactions":9,"vwap":1736},"2025-11-06",33.62,33.66,33.54,162500,{"date":1739,"open":1740,"high":1735,"low":1740,"close":1741,"change":1742,"percent_change":1260,"volume":1743,"transactions":9,"vwap":1741},"2025-11-05",33.42,33.63,0.24,191900,{"date":1745,"open":1746,"high":1703,"low":1747,"close":1748,"change":427,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-04",33.45,33.385,33.39,-1.13,463400,{"date":1752,"open":1188,"high":1753,"low":1735,"close":1754,"change":1385,"percent_change":210,"volume":1755,"transactions":9,"vwap":1754},"2025-11-03",33.89,33.77,180000,{"date":1757,"open":1188,"high":1188,"low":1758,"close":1759,"change":586,"percent_change":334,"volume":1760,"transactions":9,"vwap":1759},"2025-10-31",33.61,33.75,150600,{"date":1762,"open":1763,"high":1722,"low":1763,"close":1218,"change":465,"percent_change":1086,"volume":1764,"transactions":9,"vwap":1218},"2025-10-30",33.7,146400,{"date":1766,"open":1636,"high":1767,"low":1768,"close":1769,"change":436,"percent_change":1493,"volume":1770,"transactions":9,"vwap":1769},"2025-10-29",34.080002,33.715,33.88,148000,{"date":1772,"open":1635,"high":1773,"low":1774,"close":1774,"change":794,"percent_change":562,"volume":1775,"transactions":9,"vwap":1774},"2025-10-28",34.194,34.049999,146600,{"date":1777,"open":1635,"high":1778,"low":1779,"close":1612,"change":419,"percent_change":891,"volume":1780,"transactions":9,"vwap":1612},"2025-10-27",34.179,34.069,140100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1753,"change":402,"percent_change":166,"volume":1786,"transactions":9,"vwap":1753},"2025-10-24",33.93,33.94,33.832,580700,{"date":1788,"open":1188,"high":1753,"low":1754,"close":1195,"change":506,"percent_change":653,"volume":1789,"transactions":9,"vwap":1195},"2025-10-23",813600,{"date":1791,"open":1754,"high":1654,"low":1233,"close":1660,"change":979,"percent_change":830,"volume":1792,"transactions":9,"vwap":1660},"2025-10-22",114000,{"date":1794,"open":1654,"high":1195,"low":1795,"close":1796,"change":246,"percent_change":37,"volume":1797,"transactions":9,"vwap":1796},"2025-10-21",33.707,33.76,137500,{"date":1799,"open":1239,"high":1800,"low":1801,"close":1802,"change":1457,"percent_change":1630,"volume":825,"transactions":9,"vwap":1802},"2025-10-20",33.95,33.825,33.92,{"date":1804,"open":1805,"high":1194,"low":1197,"close":1763,"change":917,"percent_change":445,"volume":1806,"transactions":9,"vwap":1763},"2025-10-17",33.56,74900,{"date":1808,"open":1218,"high":1204,"low":1809,"close":1194,"change":296,"percent_change":306,"volume":1413,"transactions":9,"vwap":1194},"2025-10-16",33.585,{"date":1811,"open":1734,"high":1187,"low":1812,"close":1813,"change":1412,"percent_change":419,"volume":1585,"transactions":9,"vwap":1813},"2025-10-15",33.386,33.58,{"date":1815,"open":1816,"high":1233,"low":1817,"close":1678,"change":819,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1678},"2025-10-14",33.14,33.11,0.54,91400,{"date":1821,"open":1822,"high":1729,"low":1823,"close":1824,"change":419,"percent_change":1577,"volume":1825,"transactions":9,"vwap":1824},"2025-10-13",33.19,33.125,33.31,66200,{"date":1827,"open":1233,"high":1233,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-10",32.98,33.040001,-0.62,-1.84,132300,{"date":1834,"open":1696,"high":1696,"low":1813,"close":1735,"change":562,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1735},"2025-10-09",-0.94,560800,{"date":1838,"open":1649,"high":1649,"low":1703,"close":1225,"change":402,"percent_change":166,"volume":1839,"transactions":9,"vwap":1225},"2025-10-08",90700,{"date":1841,"open":1842,"high":1842,"low":1783,"close":1784,"change":830,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1784},"2025-10-07",34.13,-0.7,689000,{"date":1846,"open":1202,"high":1718,"low":1612,"close":1219,"change":66,"percent_change":21,"volume":1847,"transactions":9,"vwap":1219},"2025-10-06",129500,{"date":1849,"open":1219,"high":1616,"low":1850,"close":1226,"change":788,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1226},"2025-10-03",34.145,0.94,165800,{"date":1854,"open":1178,"high":1178,"low":1855,"close":1703,"change":917,"percent_change":445,"volume":1184,"transactions":9,"vwap":1703},"2025-10-02",33.775,{"date":1857,"open":1218,"high":1225,"low":1218,"close":1783,"change":115,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1783},"2025-10-01",0.92,95300,{"date":1861,"open":1678,"high":1741,"low":1740,"close":1734,"change":52,"percent_change":541,"volume":1862,"transactions":9,"vwap":1734},"2025-09-30",149900,{"date":1864,"open":1813,"high":1813,"low":1190,"close":1865,"change":524,"percent_change":781,"volume":1866,"transactions":9,"vwap":1865},"2025-09-29",33.52,201000,{"date":1868,"open":1869,"high":1870,"low":1189,"close":1746,"change":723,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1746},"2025-09-26",33.36,33.46,0.78,134000,{"date":1874,"open":1668,"high":1668,"low":1875,"close":1822,"change":1584,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1822},"2025-09-25",33.09,-0.84,94300,{"date":1879,"open":1197,"high":1880,"low":1881,"close":1882,"change":691,"percent_change":354,"volume":1883,"transactions":9,"vwap":1882},"2025-09-24",33.59,33.435,33.47,129700,{"date":1885,"open":1886,"high":1887,"low":1758,"close":1728,"change":445,"percent_change":454,"volume":1888,"transactions":9,"vwap":1728},"2025-09-23",33.81,33.86,109600,{"date":1890,"open":1698,"high":1759,"low":1805,"close":1891,"change":211,"percent_change":265,"volume":1892,"transactions":9,"vwap":1891},"2025-09-22",33.73,115300,{"date":1894,"open":1891,"high":1891,"low":1197,"close":1233,"change":436,"percent_change":1493,"volume":1895,"transactions":9,"vwap":1233},"2025-09-19",80200,{"date":1897,"open":1698,"high":1188,"low":1898,"close":1899,"change":296,"percent_change":306,"volume":1900,"transactions":9,"vwap":1899},"2025-09-18",33.565,33.74,92600,{"date":1902,"open":1187,"high":1903,"low":1197,"close":1904,"change":334,"percent_change":345,"volume":1905,"transactions":9,"vwap":1904},"2025-09-17",33.855,33.6,118200,{"date":1907,"open":1759,"high":1759,"low":1908,"close":1194,"change":1909,"percent_change":237,"volume":1900,"transactions":9,"vwap":1194},"2025-09-16",33.595,-0.085,{"date":1911,"open":1759,"high":1886,"low":1187,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-15",33.805,0.255,0.76,75300,{"date":1917,"open":1813,"high":1734,"low":1918,"close":1697,"change":344,"percent_change":156,"volume":1919,"transactions":9,"vwap":1697},"2025-09-12",33.505,172700,{"date":1921,"open":1658,"high":1899,"low":1658,"close":1187,"change":541,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1187},"2025-09-11",0.9,106400,{"date":1925,"open":1746,"high":1926,"low":1824,"close":1748,"change":1412,"percent_change":419,"volume":1927,"transactions":9,"vwap":1748},"2025-09-10",33.48,177300,{"date":1929,"open":1189,"high":1812,"low":1930,"close":1672,"change":344,"percent_change":156,"volume":1931,"transactions":9,"vwap":1672},"2025-09-09",33.28,99100,{"date":1933,"open":1685,"high":1926,"low":1934,"close":1190,"change":419,"percent_change":987,"volume":1935,"transactions":9,"vwap":1190},"2025-09-08",33.255,118500,{"date":1937,"open":1930,"high":1729,"low":1938,"close":1939,"change":506,"percent_change":1425,"volume":1940,"transactions":9,"vwap":1939},"2025-09-05",33.060001,33.17,103700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":296,"percent_change":507,"volume":1947,"transactions":9,"vwap":1946},"2025-09-04",32.91,33.049999,32.89,33,66900,{"date":1949,"open":1950,"high":1951,"low":25,"close":1951,"change":201,"percent_change":1742,"volume":1952,"transactions":9,"vwap":1951},"2025-09-03",32.76,32.86,87600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1057,"volume":1960,"transactions":9,"vwap":1958},"2025-09-02",32.6,32.8,32.57,32.78,-0.33,102100,{"date":1962,"open":1938,"high":1939,"low":1963,"close":1817,"change":275,"percent_change":22,"volume":1964,"transactions":9,"vwap":1817},"2025-08-29",33.044998,105100,{"date":1966,"open":1967,"high":1968,"low":1939,"close":1684,"change":1452,"percent_change":72,"volume":1969,"transactions":9,"vwap":1684},"2025-08-28",33.26,33.27,95700,{"date":1971,"open":1972,"high":1816,"low":1973,"close":1974,"change":587,"percent_change":1431,"volume":1975,"transactions":9,"vwap":1974},"2025-08-27",32.99,32.909,33.13,95200,{"date":1977,"open":1978,"high":1684,"low":1979,"close":1668,"change":979,"percent_change":830,"volume":1980,"transactions":9,"vwap":1668},"2025-08-26",33.15,33.112,127500,{"date":1982,"open":1734,"high":1983,"low":1984,"close":1824,"change":908,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1824},"2025-08-25",33.65,33.304,-1.19,101000,{"date":1988,"open":1989,"high":1796,"low":1196,"close":1990,"change":878,"percent_change":1391,"volume":1991,"transactions":9,"vwap":1990},"2025-08-22",33.38,33.71,62900,{"date":1993,"open":1665,"high":1968,"low":1994,"close":1665,"change":436,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1665},"2025-08-21",33.138,-0.51,100800,{"date":1998,"open":1685,"high":1999,"low":2000,"close":1748,"change":1452,"percent_change":72,"volume":2001,"transactions":9,"vwap":1748},"2025-08-20",33.395,33.294,84700,{"date":2003,"open":1989,"high":2004,"low":1930,"close":1930,"change":586,"percent_change":334,"volume":1792,"transactions":9,"vwap":1930},"2025-08-19",33.445,{"date":2006,"open":1930,"high":2007,"low":1684,"close":1189,"change":979,"percent_change":830,"volume":2008,"transactions":9,"vwap":1189},"2025-08-18",33.33,112800,{"date":2010,"open":1748,"high":1740,"low":2007,"close":1690,"change":652,"percent_change":2011,"volume":1960,"transactions":9,"vwap":1690},"2025-08-15",0.57,{"date":2013,"open":1938,"high":1665,"low":1829,"close":2014,"change":1386,"percent_change":548,"volume":2015,"transactions":9,"vwap":2014},"2025-08-14",33.21,91000,{"date":2017,"open":1816,"high":2018,"low":1974,"close":2019,"change":819,"percent_change":596,"volume":2020,"transactions":9,"vwap":2019},"2025-08-13",33.2,33.16,74800,{"date":2022,"open":2023,"high":1828,"low":2023,"close":1828,"change":1028,"percent_change":597,"volume":2024,"transactions":9,"vwap":1828},"2025-08-12",32.68,149300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":246,"percent_change":1406,"volume":2031,"transactions":9,"vwap":2030},"2025-08-11",32.58,32.61,32.51,32.52,60200,{"date":2033,"open":1955,"high":25,"low":2027,"close":2023,"change":1457,"percent_change":724,"volume":2034,"transactions":9,"vwap":2023},"2025-08-08",46500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1742,"percent_change":799,"volume":1585,"transactions":9,"vwap":2040},"2025-08-07",32.55,32.565,32.335,32.46,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1742,"percent_change":947,"volume":2047,"transactions":9,"vwap":2046},"2025-08-06",32.16,32.26,32.11,32.22,131100,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":66,"percent_change":246,"volume":2053,"transactions":9,"vwap":2052},"2025-08-05",32.080002,31.901,31.98,180200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":297,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-04",31.94,32.040001,31.895,32.029999,1.14,90600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":917,"percent_change":445,"volume":2068,"transactions":9,"vwap":2067},"2025-08-01",31.6,31.69,31.41,31.67,111100,{"date":2070,"open":2071,"high":2071,"low":2067,"close":2065,"change":372,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2065},"2025-07-31",31.93,-0.91,203300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2052,"change":257,"percent_change":238,"volume":2079,"transactions":9,"vwap":2052},"2025-07-30",32.12,32.17,31.869,93200,{"date":2081,"open":2082,"high":2083,"low":2076,"close":2084,"change":1419,"percent_change":200,"volume":2085,"transactions":9,"vwap":2084},"2025-07-29",32.25,32.33,32.19,108600,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":1995,"percent_change":2091,"volume":2024,"transactions":9,"vwap":2090},"2025-07-28",32.4,32.125,32.18,-1.56,{"date":2093,"open":2094,"high":2095,"low":2040,"close":2095,"change":66,"percent_change":21,"volume":2096,"transactions":9,"vwap":2095},"2025-07-25",32.5,32.69,102400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":144,"percent_change":286,"volume":2103,"transactions":9,"vwap":2102},"2025-07-24",32.82,32.87,32.738,32.74,155200,{"date":2105,"open":1955,"high":2106,"low":2027,"close":2107,"change":1173,"percent_change":948,"volume":2108,"transactions":9,"vwap":2107},"2025-07-23",32.94,32.93,134300,{"date":2110,"open":2043,"high":2111,"low":2112,"close":2111,"change":1730,"percent_change":1254,"volume":2113,"transactions":9,"vwap":2111},"2025-07-22",32.27,32.064999,176300,{"date":2115,"open":2076,"high":2116,"low":2117,"close":2118,"change":506,"percent_change":570,"volume":2119,"transactions":9,"vwap":2118},"2025-07-21",32.282,32.07,32.14,119600,{"date":2121,"open":2084,"high":2084,"low":2122,"close":2123,"change":794,"percent_change":276,"volume":2124,"transactions":9,"vwap":2123},"2025-07-18",31.955,31.97,101800,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2050,"change":2129,"percent_change":201,"volume":2130,"transactions":9,"vwap":2050},"2025-07-17",31.92,32.09,0.025,158900,{"date":2132,"open":2127,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":297,"volume":1780,"transactions":9,"vwap":2135},"2025-07-16",32.060001,31.8,32.055,0.115,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2056,"change":1959,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2056},"2025-07-15",32.29,31.89,-1.02,139200,{"date":2144,"open":2145,"high":2139,"low":2145,"close":2111,"change":200,"percent_change":1412,"volume":2146,"transactions":9,"vwap":2111},"2025-07-14",32.15,365500,{"date":2148,"open":2149,"high":2149,"low":2090,"close":2150,"change":700,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-11",32.31,32.24,-0.8,197200,{"date":2154,"open":2155,"high":2029,"low":2156,"close":2094,"change":979,"percent_change":237,"volume":2157,"transactions":9,"vwap":2094},"2025-07-10",32.44,32.37,82400,{"date":2159,"open":2160,"high":2027,"low":2161,"close":2027,"change":723,"percent_change":891,"volume":2162,"transactions":9,"vwap":2027},"2025-07-09",32.53,32.39,1007100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":680,"volume":1832,"transactions":9,"vwap":2168},"2025-07-08",32.2,32.345,32.145,32.32,0.2,{"date":2171,"open":2044,"high":2149,"low":2172,"close":2076,"change":1086,"percent_change":749,"volume":2173,"transactions":9,"vwap":2076},"2025-07-07",32.02,90900,{"date":2175,"open":2176,"high":2177,"low":2039,"close":2161,"change":579,"percent_change":579,"volume":2178,"transactions":9,"vwap":2161},"2025-07-03",32.36,32.428,194500,{"date":2180,"open":2043,"high":2161,"low":2181,"close":2161,"change":1452,"percent_change":842,"volume":1862,"transactions":9,"vwap":2161},"2025-07-02",32.099998,{"date":2183,"open":2044,"high":2083,"low":2184,"close":2185,"change":465,"percent_change":1584,"volume":2186,"transactions":9,"vwap":2185},"2025-07-01",32.185,32.28,167300,{"date":2188,"open":2044,"high":2189,"low":2084,"close":2156,"change":524,"percent_change":1457,"volume":2190,"transactions":9,"vwap":2156},"2025-06-30",32.375,120500,{"date":2192,"open":2044,"high":2193,"low":2194,"close":2195,"change":541,"percent_change":1851,"volume":2196,"transactions":9,"vwap":2195},"2025-06-27",32.395,32.155,32.3,169500,{"date":2198,"open":2071,"high":2199,"low":2200,"close":2201,"change":419,"percent_change":789,"volume":2202,"transactions":9,"vwap":2201},"2025-06-26",32.039001,31.875,32,128600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":344,"percent_change":631,"volume":2209,"transactions":9,"vwap":2208},"2025-06-25",31.74,31.76,31.645,31.73,357800,{"date":2211,"open":2212,"high":2058,"low":2213,"close":2214,"change":507,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-24",31.72,31.68,31.87,1.37,529900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":781,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-06-23",31.01,31.44,30.99,0.67,160500,{"date":2225,"open":2208,"high":2208,"low":2226,"close":2227,"change":246,"percent_change":1995,"volume":2228,"transactions":9,"vwap":2227},"2025-06-20",31.22,31.23,127600,{"date":2230,"open":2231,"high":2208,"low":2232,"close":2233,"change":200,"percent_change":52,"volume":2234,"transactions":9,"vwap":2233},"2025-06-18",31.42,31.33,31.39,122100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":908,"percent_change":662,"volume":2241,"transactions":9,"vwap":2240},"2025-06-17",31.61,31.63,31.32,31.36,237500,{"date":2243,"open":2244,"high":2201,"low":2245,"close":2206,"change":1730,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2206},"2025-06-16",31.88,31.725,0.41,128700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2238,"change":427,"percent_change":1985,"volume":2253,"transactions":9,"vwap":2238},"2025-06-13",31.64,31.785,31.53,155800,{"date":2255,"open":2256,"high":2181,"low":2257,"close":2256,"change":211,"percent_change":653,"volume":2258,"transactions":9,"vwap":2256},"2025-06-12",32.0099983,31.988,109200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":524,"percent_change":1457,"volume":2265,"transactions":9,"vwap":2264},"2025-06-11",31.91,31.96,31.82,31.85,158100,{"date":2267,"open":2127,"high":2127,"low":2268,"close":2269,"change":171,"percent_change":465,"volume":2270,"transactions":9,"vwap":2269},"2025-06-10",31.75,31.78,74500,{"date":2272,"open":2269,"high":2273,"low":2206,"close":2274,"change":171,"percent_change":465,"volume":2275,"transactions":9,"vwap":2274},"2025-06-09",31.9,31.81,121600,{"date":2277,"open":2269,"high":2278,"low":2206,"close":2279,"change":819,"percent_change":2011,"volume":2280,"transactions":9,"vwap":2279},"2025-06-06",31.86,31.84,77400,{"date":2282,"open":2264,"high":2264,"low":2283,"close":2284,"change":534,"percent_change":392,"volume":2285,"transactions":9,"vwap":2284},"2025-06-05",31.652,31.66,111300,{"date":2287,"open":2284,"high":2134,"low":2250,"close":2208,"change":166,"percent_change":1123,"volume":2288,"transactions":9,"vwap":2208},"2025-06-04",93600,{"date":2290,"open":2291,"high":2250,"low":2292,"close":2237,"change":691,"percent_change":831,"volume":2293,"transactions":9,"vwap":2237},"2025-06-03",31.55,31.49,130000,{"date":2295,"open":2252,"high":2274,"low":2296,"close":2274,"change":297,"percent_change":2060,"volume":2297,"transactions":9,"vwap":2274},"2025-06-02",31.415,68000,{"date":2299,"open":2300,"high":2292,"low":2301,"close":2300,"change":579,"percent_change":579,"volume":2302,"transactions":9,"vwap":2300},"2025-05-30",31.45,31.225,84200,{"date":2304,"open":2220,"high":2300,"low":2232,"close":2300,"change":296,"percent_change":644,"volume":2305,"transactions":9,"vwap":2300},"2025-05-29",134500,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":562,"percent_change":191,"volume":2311,"transactions":9,"vwap":2310},"2025-05-28",31.4,31.26,31.31,106500,{"date":2313,"open":2238,"high":2067,"low":2314,"close":2238,"change":507,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2238},"2025-05-27",31.58,1.38,85000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":200,"percent_change":52,"volume":2323,"transactions":9,"vwap":2322},"2025-05-23",30.9,31.255,30.885,31.2,101700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":200,"percent_change":52,"volume":2330,"transactions":9,"vwap":2329},"2025-05-22",31.049999,31.24,31.02,31.17,92500,{"date":2332,"open":2333,"high":2300,"low":2334,"close":2335,"change":392,"percent_change":1843,"volume":2336,"transactions":9,"vwap":2335},"2025-05-21",31.38,31.125,31.14,71200,{"date":2338,"open":2339,"high":2333,"low":2340,"close":2240,"change":52,"percent_change":788,"volume":2285,"transactions":9,"vwap":2240},"2025-05-20",31.29,31.25,{"date":2342,"open":2343,"high":2309,"low":2343,"close":2309,"change":419,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2309},"2025-05-19",30.97,0.87,74400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2221,"change":1452,"percent_change":297,"volume":2351,"transactions":9,"vwap":2221},"2025-05-16",30.87,31,30.83,124100,{"date":2353,"open":2354,"high":2319,"low":2355,"close":2356,"change":1566,"percent_change":325,"volume":2357,"transactions":9,"vwap":2356},"2025-05-15",30.78,30.74,30.88,113300,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":794,"percent_change":345,"volume":2363,"transactions":9,"vwap":2362},"2025-05-14",30.84,30.575,30.59,84800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":579,"percent_change":579,"volume":2370,"transactions":9,"vwap":2369},"2025-05-13",30.63,30.775,30.6,30.7,85600,{"date":2372,"open":2373,"high":2369,"low":2374,"close":2369,"change":781,"percent_change":139,"volume":2311,"transactions":9,"vwap":2369},"2025-05-12",30.54,30.471,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":296,"percent_change":1028,"volume":2380,"transactions":9,"vwap":2379},"2025-05-09",30.58,30.41,30.49,92200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":917,"percent_change":534,"volume":2387,"transactions":9,"vwap":2386},"2025-05-08",30.47,30.5,30.34,30.35,105400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":454,"percent_change":354,"volume":2394,"transactions":9,"vwap":2393},"2025-05-07",30.44,30.48,30.309,30.37,340000,{"date":2396,"open":2397,"high":2398,"low":2384,"close":2397,"change":534,"percent_change":353,"volume":2399,"transactions":9,"vwap":2397},"2025-05-06",30.55,30.62,454700,{"date":2401,"open":2377,"high":2402,"low":2403,"close":2398,"change":1730,"percent_change":507,"volume":2404,"transactions":9,"vwap":2398},"2025-05-05",30.65,30.534,298700,{"date":2406,"open":2391,"high":2407,"low":2408,"close":2379,"change":570,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2379},"2025-05-02",30.56,30.38,1.77,84100,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":402,"percent_change":1730,"volume":2416,"transactions":9,"vwap":2415},"2025-05-01",30.14,29.93,29.96,120200,{"date":2418,"open":2419,"high":2420,"low":177,"close":2421,"change":344,"percent_change":37,"volume":2422,"transactions":9,"vwap":2421},"2025-04-30",29.9,30.091,29.92,199200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1412,"percent_change":541,"volume":2429,"transactions":9,"vwap":2428},"2025-04-29",29.98,30.131,29.95,30.059999,79100,{"date":181,"open":2431,"high":2432,"low":2433,"close":2434,"change":1452,"percent_change":324,"volume":2435,"transactions":9,"vwap":2434},29.86,30,29.79,29.97,92700]