[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSPA":3,"homepage-market-summary":30,"stock-historical-TSPA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSPA","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 U.S. Equity Research ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5454,0.2673,"Annual",{"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},49.01,49.15,49.23,48.79,49.28,-0.27,-0.55,233654.549691,49.54,39.53,326670.45158083265,94.7,1334,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},34.165,276482,100915883.346789,41.16,"2025-04-28",[185,188,198,207,216,226,237,247,258,269,278,287,298,307,316,326,336,346,357,365,374,385,393,401,411,418,427,437,444,452,462,472,481,489,497,505,515,523,533,541,550,558,564,571,579,586,594,602,610,620,631,642,652,661,667,677,685,696,705,714,724,732,742,749,754,761,768,774,782,787,794,801,810,816,821,826,834,839,845,852,855,862,867,874,883,887,891,898,906,912,916,921,924,929,933,938,942,948,955,960,965,970,975,981,986,991,997,1002,1008,1016,1023,1028,1036,1043,1051,1058,1064,1070,1076,1081,1085,1094,1101,1107,1115,1123,1131,1139,1147,1155,1163,1170,1178,1186,1192,1200,1208,1215,1223,1230,1236,1243,1251,1259,1266,1271,1280,1286,1294,1300,1304,1311,1318,1325,1332,1337,1345,1352,1359,1365,1371,1376,1383,1389,1393,1399,1404,1410,1416,1422,1429,1434,1442,1449,1456,1462,1466,1471,1478,1485,1491,1499,1505,1510,1516,1519,1522,1528,1532,1538,1544,1548,1552,1557,1561,1567,1572,1576,1578,1581,1586,1591,1596,1602,1610,1613,1617,1620,1626,1629,1633,1636,1639,1642,1648,1652,1657,1661,1666,1674,1681,1688,1695,1701,1708,1714,1720,1723,1727,1732,1737,1742,1747,1753,1758,1761,1764,1768,1771,1776,1781,1788,1793,1799,1804,1809,1813,1818,1822,1826,1834,1837,1841,1844,1849,1853,1857,1863,1868,1872,1878,1885,1891,1897,1902,1907,1910,1915,1919,1924,1929,1936,1941,1947,1952,1957,1962,1967,1974,1980,1985,1990,1995,2000,2007,2014,2020,2026,2032,2036,2042,2049,2055,2061,2066,2072,2080,2087,2094,2099,2105,2111,2114,2119,2123,2126,2133,2138,2142,2147,2154,2160,2165,2171,2178,2184,2189,2195,2200,2204,2210,2218,2224,2231,2239,2246,2253,2260,2268,2273,2280,2286,2294,2302,2310,2316,2321,2327,2332,2338,2344,2350,2357,2361,2366,2373,2379,2386,2393,2398,2403,2408,2415,2421,2428,2434,2441,2448,2454,2462,2467,2474,2481,2487,2493],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1543,49.0172,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",49.2,49.32,49.04,-0.13,-0.26,312123.43133,1674,49.2215,{"date":199,"open":200,"high":25,"low":201,"close":202,"change":73,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",49.36,49.31,49.41,0.67,363387.63527,2479,49.4402,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":141,"volume":213,"transactions":214,"vwap":215},"2026-10-05",48.76,49.22,49.08,0.335,231667.3986,1628,49.0249,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":151,"volume":223,"transactions":224,"vwap":225},"2026-10-02",48.81,48.92,48.58,48.745,0.355,336741.1657,1452,48.7164,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",48.42,48.465,48.01,48.39,0.13,0.27,369793.0465,2702,48.2671,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",48.52,48.72,48.26,-0.12,-0.25,539980.0609,2141,48.5953,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",48.59,48.62,48.28,48.38,-0.07,-0.14,305627.0683,2225,48.3938,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",48.6,48.74,48.33,48.45,-0.38,-0.78,1213307.240474,1364,48.4451,{"date":270,"open":261,"high":271,"low":220,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",48.89,48.83,0.25,0.51,254417.628987,1820,48.7918,{"date":279,"open":280,"high":281,"low":251,"close":220,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",48.3,48.66,0.02,0.04,451765.8354,3860,48.4932,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",48.88,48.9445,48.515,48.56,-0.43,-0.88,457899.9914,3450,48.6234,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":282,"percent_change":283,"volume":304,"transactions":305,"vwap":306},"2026-09-22",49,49.11,48.9,48.99,309193.4176,1916,49.0085,{"date":308,"open":263,"high":309,"low":263,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",49.05,48.97,0.8,1.66,342616.5178,2185,48.8229,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",48.22,47.9315,48.17,0.07,0.15,292047.21882,2359,48.0724,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",48.2,47.96,48.1,0.55,1.16,230993.0806,1787,48.0745,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":264,"volume":343,"transactions":344,"vwap":345},"2026-09-16",47.9,48,47.235,47.55,-0.18,381096.9449,2585,47.6734,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",47.89,47.93,47.65,47.73,-0.23,-0.48,315176.4173,1799,47.7087,{"date":358,"open":349,"high":359,"low":360,"close":329,"change":243,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",48.11,47.755,-0.52,301579.86578,2137,47.9718,{"date":366,"open":320,"high":367,"low":320,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",48.325,48.21,0.41,0.86,210611.3341,1374,48.2566,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",47.86,47.94,47.74,47.8,-0.3,-0.62,209494.1161,1469,47.8248,{"date":386,"open":387,"high":388,"low":389,"close":330,"change":243,"percent_change":361,"volume":390,"transactions":391,"vwap":392},"2026-09-09",48.25,48.2728,48.015,373066.636,1936,48.1407,{"date":394,"open":239,"high":395,"low":251,"close":396,"change":194,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",48.575,48.35,-0.53,256504.74356,1719,48.4208,{"date":402,"open":240,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",48.75,48.495,48.61,-0.15,-0.31,754249.365414,2213,48.5683,{"date":412,"open":252,"high":413,"low":252,"close":209,"change":414,"percent_change":89,"volume":415,"transactions":416,"vwap":417},"2026-09-03",48.7991,0.54,244199.485603,1586,48.6747,{"date":419,"open":420,"high":421,"low":230,"close":318,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",48.02,48.265,0.29,0.61,324541.85052,1539,48.1753,{"date":428,"open":429,"high":430,"low":431,"close":349,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",48.03,48.135,47.805,-0.36,-0.75,406477.31667,2780,47.9516,{"date":438,"open":251,"high":396,"low":439,"close":440,"change":193,"percent_change":22,"volume":441,"transactions":442,"vwap":443},"2026-08-31",48.165,48.29,245727.9106,1805,48.2672,{"date":445,"open":220,"high":218,"low":446,"close":228,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",48.37,-0.17,-0.35,251767.9131,1440,48.5205,{"date":453,"open":454,"high":455,"low":456,"close":249,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",48.41,48.635,48.3515,0.32,0.66,241685.0991,1340,48.5283,{"date":463,"open":464,"high":396,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",48.23,48.14,48.27,0.03,0.06,283351.705402,1437,48.2774,{"date":473,"open":280,"high":474,"low":330,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",48.34,48.24,0.18,0.37,308508.4245,1307,48.241,{"date":482,"open":320,"high":483,"low":484,"close":485,"change":447,"percent_change":448,"volume":486,"transactions":487,"vwap":488},"2026-08-24",48.18,47.99,48.06,389299.098585,1336,48.1136,{"date":490,"open":475,"high":252,"low":491,"close":464,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",48.15,0.22,0.46,230404.09481,1246,48.2476,{"date":498,"open":241,"high":446,"low":499,"close":230,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",47.98,-0.45,-0.93,264952.1977,1857,48.1584,{"date":506,"open":507,"high":508,"low":252,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",48.48,48.63,48.46,0.21,0.44,205982.65158,1289,48.4976,{"date":516,"open":517,"high":517,"low":387,"close":387,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",48.44,-0.46,-0.94,298987.1345,1615,48.3186,{"date":524,"open":525,"high":526,"low":239,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",48.96,48.9699,48.71,-0.24,-0.49,633969.645197,3262,48.7452,{"date":534,"open":301,"high":301,"low":535,"close":536,"change":537,"percent_change":342,"volume":538,"transactions":539,"vwap":540},"2026-08-14",48.875,48.95,-0.09,302902.8105,2688,48.9425,{"date":542,"open":543,"high":544,"low":543,"close":192,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",48.87,49.17,0.3,0.62,330161.098629,2079,49.0077,{"date":551,"open":552,"high":553,"low":554,"close":261,"change":555,"percent_change":73,"volume":556,"transactions":205,"vwap":557},"2026-08-12",48.84,48.9285,48.675,0.16,282479.69476,48.7451,{"date":559,"open":560,"high":560,"low":239,"close":220,"change":146,"percent_change":112,"volume":561,"transactions":562,"vwap":563},"2026-08-11",48.93,380121.7345,1776,48.6963,{"date":565,"open":240,"high":271,"low":566,"close":567,"change":467,"percent_change":468,"volume":568,"transactions":569,"vwap":570},"2026-08-10",48.695,48.77,270780.575625,2456,48.7707,{"date":572,"open":527,"high":573,"low":574,"close":261,"change":575,"percent_change":414,"volume":576,"transactions":577,"vwap":578},"2026-08-07",48.85,48.538,0.26,479413.149657,1197,48.7602,{"date":580,"open":281,"high":581,"low":509,"close":507,"change":582,"percent_change":352,"volume":583,"transactions":584,"vwap":585},"2026-08-06",48.742,-0.11,377905.135712,2292,48.5743,{"date":587,"open":303,"high":588,"low":249,"close":249,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",49.02,-0.1,-0.21,401737.294713,1650,48.774,{"date":595,"open":339,"high":20,"low":339,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",48.69,0.88,1.84,346631.877709,1858,48.5692,{"date":603,"open":604,"high":348,"low":604,"close":605,"change":141,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",47.21,47.81,1.46,228235.492,1381,47.7191,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":457,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",47.11,47.275,46.54,47.12,0.68,516093.383,4506,46.9642,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",46.55,46.865,46.35,46.8,0.72,1.56,459430.8424,2534,46.6403,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",46.76,46.88,46.03,46.08,-0.71,-1.52,671008.1244,2794,46.4445,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":476,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",46.61,46.89,46.45,46.79,0.39,478785.4872,2433,46.7759,{"date":653,"open":654,"high":655,"low":656,"close":644,"change":657,"percent_change":193,"volume":658,"transactions":659,"vwap":660},"2026-07-27",47.04,47.06,46.46,-0.06,194536.778041,1282,46.6438,{"date":662,"open":663,"high":664,"low":622,"close":663,"change":467,"percent_change":468,"volume":665,"transactions":608,"vwap":666},"2026-07-24",46.67,46.96,193830.6007,46.699,{"date":668,"open":669,"high":634,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",46.69,46.44,46.64,-0.6,-1.27,411394.44887,1656,46.6027,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":253,"percent_change":406,"volume":682,"transactions":683,"vwap":684},"2026-07-22",47.18,47.41,47.24,183892.3775,1158,47.3185,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",47.28,47.39,47.085,47.31,0.36,0.77,705999.7624,2349,47.3207,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":253,"percent_change":406,"volume":702,"transactions":703,"vwap":704},"2026-07-20",47.27,47.3599,46.895,46.95,197387.165045,1797,47.087,{"date":706,"open":707,"high":687,"low":708,"close":709,"change":529,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",46.86,46.81,47.02,-1.03,409014.0641,2985,47.1091,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":528,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",47.61,47.75,47.3201,47.51,-0.5,882639.500089,2352,47.5736,{"date":725,"open":726,"high":727,"low":728,"close":717,"change":492,"percent_change":493,"volume":729,"transactions":730,"vwap":731},"2026-07-15",47.7,47.79,47.47,164482.457936,1008,47.6783,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":492,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",47.44,47.6469,47.375,47.53,0.47,260007.19741,1163,47.555,{"date":743,"open":744,"high":745,"low":698,"close":690,"change":158,"percent_change":294,"volume":746,"transactions":747,"vwap":748},"2026-07-13",47.57,47.69,180963.0555,1129,47.4257,{"date":750,"open":719,"high":751,"low":690,"close":351,"change":476,"percent_change":752,"volume":753,"transactions":9,"vwap":351},"2026-07-10",47.77,0.38,378400,{"date":755,"open":687,"high":756,"low":757,"close":341,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":341},"2026-07-09",47.58,47.22,0.4,0.85,964000,{"date":762,"open":763,"high":757,"low":764,"close":765,"change":146,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-08",47.080002,46.77,47.15,-0.4,330400,{"date":769,"open":737,"high":737,"low":679,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",47.34,-0.28,-0.59,393100,{"date":775,"open":776,"high":717,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",47.37,47.049999,47.62,0.74,1.58,628300,{"date":783,"open":728,"high":784,"low":785,"close":634,"change":529,"percent_change":710,"volume":786,"transactions":9,"vwap":634},"2026-07-02",47.49,46.48,366600,{"date":788,"open":789,"high":756,"low":790,"close":776,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":776},"2026-07-01",47.4,47.17,-0.16,-0.34,370900,{"date":795,"open":763,"high":796,"low":797,"close":737,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":737},"2026-06-30",47.6,47.040001,0.52,1.11,420700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",46.72,47.060001,46.47,47.0099983,0.64,1.38,294300,{"date":811,"open":812,"high":663,"low":813,"close":814,"change":791,"percent_change":792,"volume":815,"transactions":9,"vwap":814},"2026-06-26",46.28,46.18,46.37,228000,{"date":817,"open":634,"high":634,"low":818,"close":819,"change":282,"percent_change":283,"volume":820,"transactions":9,"vwap":819},"2026-06-25",46.33,46.53,722600,{"date":822,"open":663,"high":664,"low":823,"close":824,"change":173,"percent_change":657,"volume":825,"transactions":9,"vwap":824},"2026-06-24",46.375,46.51,388100,{"date":827,"open":828,"high":829,"low":830,"close":614,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":614},"2026-06-23",46.6,46.85,46.484,-0.76,-1.61,6274700,{"date":835,"open":728,"high":778,"low":836,"close":837,"change":254,"percent_change":380,"volume":838,"transactions":9,"vwap":837},"2026-06-22",47.218,47.3,3128500,{"date":840,"open":841,"high":737,"low":757,"close":734,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":734},"2026-06-18",47.5,0.57,1.22,164400,{"date":846,"open":734,"high":341,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",46.806,46.87,-0.54,-1.14,190000,{"date":853,"open":378,"high":751,"low":776,"close":680,"change":771,"percent_change":772,"volume":854,"transactions":9,"vwap":680},"2026-06-16",300800,{"date":856,"open":857,"high":858,"low":857,"close":745,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":745},"2026-06-15",47.48,47.83,0.83,1.77,111800,{"date":863,"open":864,"high":806,"low":865,"close":707,"change":492,"percent_change":738,"volume":866,"transactions":9,"vwap":707},"2026-06-12",46.74,46.485,149700,{"date":868,"open":869,"high":803,"low":870,"close":671,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":671},"2026-06-11",46.0099983,45.765,0.84,1.83,213100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",46.31,46.58,45.78,45.8,-0.73,-1.57,145200,{"date":884,"open":701,"high":612,"low":885,"close":819,"change":582,"percent_change":528,"volume":886,"transactions":9,"vwap":819},"2026-06-09",45.59,137900,{"date":888,"open":889,"high":777,"low":671,"close":671,"change":168,"percent_change":575,"volume":890,"transactions":9,"vwap":671},"2026-06-08",46.92,326900,{"date":892,"open":341,"high":341,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",46.43,46.52,-1.33,-2.78,159300,{"date":899,"open":857,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",47.92,47.42,47.85,0.23,0.48,196500,{"date":907,"open":900,"high":908,"low":778,"close":778,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":778},"2026-06-03",47.977,-0.32,-0.67,556600,{"date":913,"open":379,"high":914,"low":751,"close":377,"change":322,"percent_change":117,"volume":915,"transactions":9,"vwap":377},"2026-06-02",48.029999,233100,{"date":917,"open":918,"high":349,"low":716,"close":727,"change":919,"percent_change":53,"volume":920,"transactions":9,"vwap":727},"2026-06-01",47.64,0.05,328200,{"date":922,"open":717,"high":902,"low":350,"close":378,"change":321,"percent_change":322,"volume":923,"transactions":9,"vwap":378},"2026-05-29",1044300,{"date":925,"open":680,"high":926,"low":770,"close":927,"change":510,"percent_change":511,"volume":928,"transactions":9,"vwap":927},"2026-05-28",47.735,47.67,994800,{"date":930,"open":719,"high":719,"low":837,"close":931,"change":282,"percent_change":283,"volume":932,"transactions":9,"vwap":931},"2026-05-27",47.46,641800,{"date":934,"open":789,"high":935,"low":837,"close":734,"change":73,"percent_change":936,"volume":937,"transactions":9,"vwap":734},"2026-05-26",47.54,0.7,179700,{"date":939,"open":679,"high":837,"low":777,"close":612,"change":940,"percent_change":691,"volume":941,"transactions":9,"vwap":612},"2026-05-22",0.17,571600,{"date":943,"open":944,"high":804,"low":945,"close":946,"change":53,"percent_change":510,"volume":947,"transactions":9,"vwap":946},"2026-05-21",46.65,46.59,46.94,435300,{"date":949,"open":950,"high":634,"low":951,"close":952,"change":738,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-20",46.49,46.385,46.84,1.01,541900,{"date":956,"open":893,"high":828,"low":957,"close":814,"change":909,"percent_change":958,"volume":959,"transactions":9,"vwap":814},"2026-05-19",46.17,-0.69,1260600,{"date":961,"open":962,"high":963,"low":814,"close":669,"change":253,"percent_change":406,"volume":964,"transactions":9,"vwap":669},"2026-05-18",46.78,46.9,500200,{"date":966,"open":967,"high":709,"low":803,"close":633,"change":381,"percent_change":968,"volume":969,"transactions":9,"vwap":633},"2026-05-15",46.99,-1.31,914600,{"date":971,"open":972,"high":857,"low":972,"close":973,"change":117,"percent_change":458,"volume":974,"transactions":9,"vwap":973},"2026-05-14",47.13,47.38,158100,{"date":976,"open":625,"high":977,"low":978,"close":979,"change":422,"percent_change":546,"volume":980,"transactions":9,"vwap":979},"2026-05-13",47.169,46.66,47.07,322200,{"date":982,"open":864,"high":983,"low":818,"close":962,"change":984,"percent_change":447,"volume":985,"transactions":9,"vwap":962},"2026-05-12",46.799,-0.08,202000,{"date":987,"open":988,"high":989,"low":988,"close":707,"change":322,"percent_change":457,"volume":990,"transactions":9,"vwap":707},"2026-05-11",46.62,46.97,269300,{"date":992,"open":894,"high":993,"low":785,"close":994,"change":752,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-08",46.757,46.71,0.82,147000,{"date":998,"open":785,"high":999,"low":1000,"close":818,"change":342,"percent_change":112,"volume":1001,"transactions":9,"vwap":818},"2026-05-07",46.615,46.24,129100,{"date":1003,"open":1004,"high":622,"low":1004,"close":824,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":824},"2026-05-06",46.07,0.705,1.54,282100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-05",45.64,45.9,45.805,0.395,0.87,6912000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":342,"percent_change":112,"volume":1022,"transactions":9,"vwap":1021},"2026-05-04",45.51,45.67,45.264,45.41,121800,{"date":1024,"open":1025,"high":1026,"low":1025,"close":885,"change":322,"percent_change":73,"volume":1027,"transactions":9,"vwap":885},"2026-05-01",45.56,45.87,71100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":274,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-30",45.23,45.49,44.9,45.44,1.14,240900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":67,"percent_change":582,"volume":1042,"transactions":9,"vwap":1041},"2026-04-29",44.94,45.028999,44.77,44.93,74900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":194,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-28",44.95,45.025002,44.81,44.98,-0.57,105300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":283,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-27",45.07,45.24,45.060001,0.09,58900,{"date":1059,"open":1060,"high":1030,"low":1061,"close":1062,"change":648,"percent_change":1014,"volume":1063,"transactions":9,"vwap":1062},"2026-04-24",44.99,44.855,45.2,130300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1047,"change":447,"percent_change":264,"volume":1069,"transactions":9,"vwap":1047},"2026-04-23",44.86,45.055,44.47,121700,{"date":1071,"open":1072,"high":1048,"low":1073,"close":1048,"change":738,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1048},"2026-04-22",44.79,44.74,1.06,105000,{"date":1077,"open":1066,"high":1062,"low":1078,"close":1079,"change":380,"percent_change":910,"volume":1080,"transactions":9,"vwap":1079},"2026-04-21",44.44,44.51,912600,{"date":1082,"open":1066,"high":1066,"low":1083,"close":1047,"change":253,"percent_change":791,"volume":1084,"transactions":9,"vwap":1047},"2026-04-20",44.66,77300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-17",44.64,45.0099983,44.61,44.88,0.53,1.2,219600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":168,"percent_change":233,"volume":1100,"transactions":9,"vwap":1099},"2026-04-16",44.28,44.41,44.14,44.35,1226800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":477,"percent_change":871,"volume":1106,"transactions":9,"vwap":1104},"2026-04-15",43.95,44.23,43.84,213400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-14",43.49,43.9,43.86,0.5,1.15,127400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":758,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-13",42.86,43.365,42.84,43.36,0.93,123600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":67,"volume":1130,"transactions":9,"vwap":1128},"2026-04-10",43.080002,43.125,42.88,42.96,-0.023,243400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":458,"volume":1138,"transactions":9,"vwap":1136},"2026-04-09",42.66,43.040001,42.58,42.983,0.283,194500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":332,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-08",42.68,42.755,42.415,42.7,2.79,296200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":555,"volume":1154,"transactions":9,"vwap":1152},"2026-04-07",41.37,41.56,41.040001,41.54,0.065,744800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":758,"volume":1162,"transactions":9,"vwap":1160},"2026-04-06",41.34,41.51,41.3,41.475,0.165,123100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":283,"percent_change":53,"volume":1169,"transactions":9,"vwap":1168},"2026-04-02",40.67,41.39,40.6,41.31,103700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":477,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-01",41.19,41.485,41.185,41.27,0.9,2840400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1092,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-31",40.19,40.955,40.060001,40.9,3.02,167600,{"date":1187,"open":1188,"high":1189,"low":26,"close":1190,"change":342,"percent_change":500,"volume":1191,"transactions":9,"vwap":1190},"2026-03-30",40.22,40.28,39.7,122000,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-27",40.45,39.82,39.88,-0.7,-1.72,250900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":831,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-26",41.09,41.165,40.55,40.58,-1.84,124700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1157,"change":1213,"percent_change":331,"volume":1214,"transactions":9,"vwap":1157},"2026-03-25",41.45,41.505,41.25,0.225,73800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":243,"volume":1222,"transactions":9,"vwap":1220},"2026-03-24",40.97,41.36,40.91,41.115,-0.105,150300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":738,"percent_change":1113,"volume":1229,"transactions":9,"vwap":1228},"2026-03-23",41.32,41.665,41.17,41.22,89800,{"date":1231,"open":1149,"high":1149,"low":1232,"close":1233,"change":1234,"percent_change":881,"volume":1235,"transactions":9,"vwap":1233},"2026-03-20",40.53,40.75,-0.65,127100,{"date":1237,"open":1238,"high":1239,"low":147,"close":1240,"change":537,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-19",41.14,41.58,41.4,-0.22,169400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":672,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-18",41.93,42,41.48,41.49,-1.43,230300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":575,"volume":1258,"transactions":9,"vwap":1256},"2026-03-17",42.2,42.28,42.040001,42.09,0.11,91800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":511,"percent_change":1074,"volume":1265,"transactions":9,"vwap":1264},"2026-03-16",41.91,42.084999,41.845,41.98,207200,{"date":1267,"open":1268,"high":1269,"low":1158,"close":1152,"change":243,"percent_change":672,"volume":1270,"transactions":9,"vwap":1152},"2026-03-13",41.95,42.138,102000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",42.080002,42.12,41.76,41.79,-0.68,-1.6,203200,{"date":1281,"open":1282,"high":1141,"low":1283,"close":1284,"change":657,"percent_change":254,"volume":1285,"transactions":9,"vwap":1284},"2026-03-11",42.57,42.329,42.47,43400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":537,"volume":1293,"transactions":9,"vwap":1291},"2026-03-10",42.59,42.92,42.412,42.53,-0.037,86600,{"date":1295,"open":1296,"high":1282,"low":1152,"close":1297,"change":1298,"percent_change":1074,"volume":1299,"transactions":9,"vwap":1297},"2026-03-09",41.71,42.567,0.447,209300,{"date":1301,"open":1302,"high":1303,"low":1255,"close":1274,"change":958,"percent_change":832,"volume":937,"transactions":9,"vwap":1274},"2026-03-06",42.26,42.4,{"date":1305,"open":1306,"high":1307,"low":1303,"close":1308,"change":528,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-05",42.83,43.02,42.81,-0.56,115300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":73,"percent_change":692,"volume":1317,"transactions":9,"vwap":1316},"2026-03-04",42.85,43.165,42.78,43.049999,156600,{"date":1319,"open":1320,"high":1321,"low":1256,"close":1322,"change":38,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-03",42.44,42.89,42.72,-1.09,118600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",42.71,43.33,43.19,0,65400,{"date":1333,"open":1307,"high":1334,"low":1335,"close":1329,"change":590,"percent_change":353,"volume":1336,"transactions":9,"vwap":1329},"2026-02-27",43.22,42.998,101900,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-26",43.72,43.12,43.4,-0.29,-0.66,124000,{"date":1346,"open":1347,"high":1339,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-25",43.52,43.69,0.35,0.81,72800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":752,"percent_change":597,"volume":1358,"transactions":9,"vwap":1357},"2026-02-24",42.99,43.38,42.91,43.34,66300,{"date":1360,"open":1361,"high":1362,"low":1119,"close":1128,"change":158,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1128},"2026-02-23",43.27,43.435,-0.97,115200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1355,"change":117,"percent_change":626,"volume":1370,"transactions":9,"vwap":1355},"2026-02-20",42.93,43.415,42.9,66400,{"date":1372,"open":1316,"high":1373,"low":1369,"close":1374,"change":193,"percent_change":380,"volume":1375,"transactions":9,"vwap":1374},"2026-02-19",43.14,43.07,112800,{"date":1377,"open":1125,"high":1355,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-18",43.0099983,43.2,0.24,0.56,316000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1128,"change":283,"percent_change":1056,"volume":1388,"transactions":9,"vwap":1128},"2026-02-17",42.77,43.09,42.55,139000,{"date":1390,"open":1356,"high":1391,"low":1133,"close":1289,"change":1056,"percent_change":510,"volume":1392,"transactions":9,"vwap":1289},"2026-02-13",43.16,122700,{"date":1394,"open":1395,"high":1396,"low":1306,"close":1306,"change":637,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1306},"2026-02-12",43.7,43.8,-1.63,95100,{"date":1400,"open":1401,"high":1401,"low":1118,"close":1402,"change":919,"percent_change":1257,"volume":1403,"transactions":9,"vwap":1402},"2026-02-11",43.77,43.54,132100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1109,"change":447,"percent_change":112,"volume":1409,"transactions":9,"vwap":1109},"2026-02-10",43.67,43.76,43.475,84300,{"date":1411,"open":1412,"high":1407,"low":1412,"close":1413,"change":1414,"percent_change":493,"volume":1415,"transactions":9,"vwap":1413},"2026-02-09",43.35,43.66,0.2,306700,{"date":1417,"open":1313,"high":1418,"low":1313,"close":1419,"change":107,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-06",43.53,43.46,2.09,150900,{"date":1423,"open":1327,"high":1424,"low":1425,"close":1282,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1282},"2026-02-05",42.948,42.48,-0.51,-1.18,183000,{"date":1430,"open":1431,"high":1432,"low":1313,"close":1125,"change":1342,"percent_change":910,"volume":1433,"transactions":9,"vwap":1125},"2026-02-04",43.44,43.51,197200,{"date":1435,"open":1436,"high":1437,"low":1378,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-03",43.71,43.83,43.37,-0.335,-0.77,176000,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":842,"volume":1448,"transactions":9,"vwap":1446},"2026-02-02",43.3,43.81,43.705,0.247,75400,{"date":1450,"open":1432,"high":1395,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-30",43.225,43.458,-0.282,-0.64,143600,{"date":1457,"open":1407,"high":1458,"low":1459,"close":1460,"change":283,"percent_change":1056,"volume":1461,"transactions":9,"vwap":1460},"2026-01-29",43.89,43.105,43.74,102600,{"date":1463,"open":1460,"high":1111,"low":1413,"close":1395,"change":1464,"percent_change":282,"volume":1465,"transactions":9,"vwap":1395},"2026-01-28",0.01,204200,{"date":1467,"open":1402,"high":1468,"low":1418,"close":1348,"change":1469,"percent_change":511,"volume":1470,"transactions":9,"vwap":1348},"2026-01-27",43.75,0.19,163300,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":273,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-26",43.29,43.565,43.5,0.58,82500,{"date":1479,"open":1391,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":53,"volume":1484,"transactions":9,"vwap":1482},"2026-01-23",43.345,43.099998,43.25,0.045,84700,{"date":1486,"open":1473,"high":1438,"low":1487,"close":1488,"change":1489,"percent_change":331,"volume":1490,"transactions":9,"vwap":1488},"2026-01-22",43.11,43.205,0.235,106600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1112,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-21",42.63,43.214,42.545,42.97,1.18,126400,{"date":1500,"open":1144,"high":1501,"low":1143,"close":1284,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1284},"2026-01-20",42.94,-0.9,-2.08,92600,{"date":1506,"open":1109,"high":1109,"low":1482,"close":1438,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1438},"2026-01-16",-0.01,-0.02,74700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1355,"change":232,"percent_change":545,"volume":1515,"transactions":9,"vwap":1355},"2026-01-15",43.48,43.59,43.32,149800,{"date":1517,"open":1357,"high":1357,"low":1128,"close":1482,"change":194,"percent_change":672,"volume":1518,"transactions":9,"vwap":1482},"2026-01-14",97800,{"date":1520,"open":1406,"high":1406,"low":1120,"close":1432,"change":537,"percent_change":590,"volume":1521,"transactions":9,"vwap":1432},"2026-01-13",166600,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":321,"percent_change":555,"volume":1527,"transactions":9,"vwap":1526},"2026-01-12",43.39,43.635,43.6,121300,{"date":1529,"open":1473,"high":1513,"low":1530,"close":1418,"change":422,"percent_change":203,"volume":1531,"transactions":9,"vwap":1418},"2026-01-09",43.215,112700,{"date":1533,"open":1534,"high":1535,"low":1125,"close":1536,"change":1508,"percent_change":67,"volume":1537,"transactions":9,"vwap":1536},"2026-01-08",43.18,43.26,43.24,86900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1535,"change":193,"percent_change":380,"volume":1543,"transactions":9,"vwap":1535},"2026-01-07",43.42,43.505,43.21,196600,{"date":1545,"open":1329,"high":1546,"low":1386,"close":1524,"change":273,"percent_change":1476,"volume":1547,"transactions":9,"vwap":1524},"2026-01-06",43.41,88500,{"date":1549,"open":1134,"high":1550,"low":1134,"close":1373,"change":903,"percent_change":414,"volume":1551,"transactions":9,"vwap":1373},"2026-01-05",43.244,137400,{"date":1553,"open":1554,"high":1487,"low":1555,"close":1356,"change":232,"percent_change":545,"volume":1556,"transactions":9,"vwap":1356},"2026-01-02",43,42.65,249000,{"date":1558,"open":1340,"high":1340,"low":1315,"close":1315,"change":1559,"percent_change":1197,"volume":1560,"transactions":9,"vwap":1315},"2025-12-31",-0.301,92700,{"date":1562,"open":1487,"high":1329,"low":1563,"close":1564,"change":1565,"percent_change":590,"volume":1566,"transactions":9,"vwap":1564},"2025-12-30",43.048,43.081001,-0.089,132500,{"date":1568,"open":1569,"high":1542,"low":1316,"close":1570,"change":254,"percent_change":909,"volume":1571,"transactions":9,"vwap":1570},"2025-12-29",43.15,43.17,122400,{"date":1573,"open":1473,"high":1540,"low":1535,"close":1574,"change":1507,"percent_change":1508,"volume":1575,"transactions":9,"vwap":1574},"2025-12-26",43.31,88900,{"date":1577,"open":1329,"high":1412,"low":1569,"close":1514,"change":322,"percent_change":1349,"volume":1229,"transactions":9,"vwap":1514},"2025-12-24",{"date":1579,"open":1501,"high":1570,"low":1501,"close":1570,"change":253,"percent_change":791,"volume":1580,"transactions":9,"vwap":1570},"2025-12-23",164600,{"date":1582,"open":1570,"high":1482,"low":1125,"close":1536,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1536},"2025-12-22",0.28,0.65,153500,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1128,"change":369,"percent_change":1590,"volume":1571,"transactions":9,"vwap":1128},"2025-12-19",42.76,42.98,0.96,{"date":1592,"open":1593,"high":1315,"low":1594,"close":1387,"change":477,"percent_change":597,"volume":1595,"transactions":9,"vwap":1387},"2025-12-18",42.6,42.43,108200,{"date":1597,"open":1588,"high":1385,"low":1598,"close":1599,"change":1426,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-17",42.16,42.18,-1.19,315500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":537,"volume":1609,"transactions":9,"vwap":1607},"2025-12-16",42.73,42.775,42.445,42.69,-0.04,105200,{"date":1611,"open":1316,"high":1316,"low":1607,"close":1604,"change":984,"percent_change":146,"volume":1612,"transactions":9,"vwap":1604},"2025-12-15",56900,{"date":1614,"open":1473,"high":1473,"low":1615,"close":1308,"change":1049,"percent_change":968,"volume":1616,"transactions":9,"vwap":1308},"2025-12-12",42.687,82300,{"date":1618,"open":1487,"high":1355,"low":1127,"close":1355,"change":168,"percent_change":1583,"volume":1619,"transactions":9,"vwap":1355},"2025-12-11",146300,{"date":1621,"open":1501,"high":1514,"low":1622,"close":1535,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1535},"2025-12-10",42.864,0.34,0.79,1295500,{"date":1627,"open":1127,"high":1386,"low":1127,"close":1289,"change":253,"percent_change":791,"volume":1628,"transactions":9,"vwap":1289},"2025-12-09",81600,{"date":1630,"open":1373,"high":1570,"low":1631,"close":1354,"change":537,"percent_change":590,"volume":1632,"transactions":9,"vwap":1354},"2025-12-08",42.859,68200,{"date":1634,"open":1374,"high":1473,"low":1374,"close":1125,"change":1508,"percent_change":67,"volume":1635,"transactions":9,"vwap":1125},"2025-12-05",98200,{"date":1637,"open":1373,"high":1391,"low":1369,"close":1481,"change":1056,"percent_change":510,"volume":1638,"transactions":9,"vwap":1481},"2025-12-04",127300,{"date":1640,"open":1308,"high":1374,"low":1308,"close":1378,"change":1641,"percent_change":73,"volume":1409,"transactions":9,"vwap":1378},"2025-12-03",0.14,{"date":1643,"open":1127,"high":1644,"low":1645,"close":1646,"change":468,"percent_change":1641,"volume":1647,"transactions":9,"vwap":1646},"2025-12-02",43.022999,42.774,42.87,83000,{"date":1649,"open":1322,"high":1650,"low":1144,"close":1308,"change":342,"percent_change":158,"volume":1651,"transactions":9,"vwap":1308},"2025-12-01",42.994,97900,{"date":1653,"open":1654,"high":1378,"low":1654,"close":1354,"change":510,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1354},"2025-11-28",42.82,0.49,42100,{"date":1658,"open":1133,"high":1659,"low":1660,"close":1315,"change":117,"percent_change":151,"volume":1299,"transactions":9,"vwap":1315},"2025-11-26",42.885,42.555,{"date":1662,"open":1273,"high":1663,"low":1664,"close":1284,"change":1623,"percent_change":1350,"volume":1665,"transactions":9,"vwap":1284},"2025-11-25",42.49,41.864,155200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":616,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-24",41.66,42.14,41.53,42.13,1.64,68600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1210,"change":511,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1210},"2025-11-21",41.21,41.761,40.875,1.07,81100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1343,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-20",42.3,42.5,41.0099983,-1.58,159500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":168,"percent_change":422,"volume":1694,"transactions":9,"vwap":1693},"2025-11-19",41.62,41.94,41.455,41.67,108500,{"date":1696,"open":1697,"high":1698,"low":1212,"close":1699,"change":112,"percent_change":501,"volume":1700,"transactions":9,"vwap":1699},"2025-11-18",41.68,41.825,41.55,200600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1691,"change":448,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1691},"2025-11-17",42.15,42.41,41.708,-0.83,113800,{"date":1709,"open":1710,"high":1291,"low":1711,"close":1712,"change":1608,"percent_change":537,"volume":1713,"transactions":9,"vwap":1712},"2025-11-14",41.87,41.75,42.29,108700,{"date":1715,"open":1315,"high":1119,"low":1716,"close":1717,"change":637,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-13",42.225,42.33,-1.65,238100,{"date":1721,"open":1569,"high":1569,"low":1127,"close":1134,"change":283,"percent_change":1056,"volume":1722,"transactions":9,"vwap":1134},"2025-11-12",164000,{"date":1724,"open":1306,"high":1134,"low":1725,"close":1554,"change":1056,"percent_change":510,"volume":1726,"transactions":9,"vwap":1554},"2025-11-11",42.75,89400,{"date":1728,"open":1555,"high":1128,"low":1729,"close":1356,"change":203,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1356},"2025-11-10",42.54,1.59,193100,{"date":1733,"open":1246,"high":1734,"low":1735,"close":1734,"change":467,"percent_change":321,"volume":1736,"transactions":9,"vwap":1734},"2025-11-07",42.24,41.562,211500,{"date":1738,"open":1493,"high":1555,"low":1274,"close":1739,"change":158,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-06",42.21,-0.99,255200,{"date":1743,"open":1744,"high":1646,"low":1745,"close":1493,"change":468,"percent_change":1641,"volume":1746,"transactions":9,"vwap":1493},"2025-11-05",42.56,42.46,215100,{"date":1748,"open":1749,"high":1646,"low":1750,"close":1282,"change":353,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1282},"2025-11-04",42.61,42.519,-1.11,248800,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1316,"change":468,"percent_change":1641,"volume":1757,"transactions":9,"vwap":1316},"2025-11-03",43.23,42.908,189700,{"date":1759,"open":1570,"high":1570,"low":1654,"close":1354,"change":168,"percent_change":1583,"volume":1760,"transactions":9,"vwap":1354},"2025-10-31",84000,{"date":1762,"open":1386,"high":1329,"low":1117,"close":1646,"change":353,"percent_change":1751,"volume":1763,"transactions":9,"vwap":1646},"2025-10-30",183900,{"date":1765,"open":1766,"high":1418,"low":1481,"close":1412,"change":919,"percent_change":168,"volume":1767,"transactions":9,"vwap":1412},"2025-10-29",43.43,151200,{"date":1769,"open":1444,"high":1546,"low":1770,"close":1444,"change":232,"percent_change":545,"volume":1509,"transactions":9,"vwap":1444},"2025-10-28",43.13,{"date":1772,"open":1354,"high":1773,"low":1774,"close":1570,"change":274,"percent_change":1092,"volume":1775,"transactions":9,"vwap":1570},"2025-10-27",43.171,42.964,82400,{"date":1777,"open":1387,"high":1778,"low":1779,"close":1133,"change":691,"percent_change":759,"volume":1780,"transactions":9,"vwap":1133},"2025-10-24",42.74,42.518,152700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1683,"change":545,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1683},"2025-10-23",42.11,42.361,42.099998,0.71,99900,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1246,"change":352,"percent_change":849,"volume":1792,"transactions":9,"vwap":1246},"2025-10-22",42.31,41.78,112600,{"date":1794,"open":1795,"high":1796,"low":1669,"close":1797,"change":173,"percent_change":253,"volume":1798,"transactions":9,"vwap":1797},"2025-10-21",42.27,42.357,42.23,151400,{"date":1800,"open":1801,"high":1717,"low":1801,"close":1302,"change":1802,"percent_change":176,"volume":1803,"transactions":9,"vwap":1302},"2025-10-20",42.049999,0.42,139200,{"date":1805,"open":1158,"high":1806,"low":1211,"close":1807,"change":492,"percent_change":1091,"volume":1808,"transactions":9,"vwap":1807},"2025-10-17",41.9,41.84,92200,{"date":1810,"open":1811,"high":1671,"low":1240,"close":1690,"change":352,"percent_change":23,"volume":1812,"transactions":9,"vwap":1690},"2025-10-16",42.07,182000,{"date":1814,"open":1815,"high":1598,"low":1670,"close":1816,"change":940,"percent_change":369,"volume":1817,"transactions":9,"vwap":1816},"2025-10-15",42.060001,41.85,127200,{"date":1819,"open":1149,"high":1806,"low":1820,"close":1697,"change":984,"percent_change":146,"volume":1821,"transactions":9,"vwap":1697},"2025-10-14",41.156,74100,{"date":1823,"open":1697,"high":1816,"low":1824,"close":1275,"change":1584,"percent_change":780,"volume":1825,"transactions":9,"vwap":1275},"2025-10-13",41.555,57500,{"date":1827,"open":1828,"high":1320,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-10",42.34,41.080002,41.11,-1.15,-2.72,236900,{"date":1835,"open":1745,"high":1745,"low":1671,"close":1302,"change":582,"percent_change":194,"volume":1836,"transactions":9,"vwap":1302},"2025-10-09",140200,{"date":1838,"open":1599,"high":1839,"low":1669,"close":1839,"change":233,"percent_change":807,"volume":1840,"transactions":9,"vwap":1839},"2025-10-08",42.37,64800,{"date":1842,"open":1790,"high":1790,"low":1264,"close":1785,"change":406,"percent_change":432,"volume":1843,"transactions":9,"vwap":1785},"2025-10-07",142200,{"date":1845,"open":1253,"high":1846,"low":1256,"close":1847,"change":1414,"percent_change":904,"volume":1848,"transactions":9,"vwap":1847},"2025-10-06",42.42,42.25,115400,{"date":1850,"open":1783,"high":1795,"low":1851,"close":1801,"change":1508,"percent_change":67,"volume":1852,"transactions":9,"vwap":1801},"2025-10-03",41.99,70100,{"date":1854,"open":1739,"high":1739,"low":1855,"close":1811,"change":283,"percent_change":53,"volume":1856,"transactions":9,"vwap":1811},"2025-10-02",41.884,174900,{"date":1858,"open":1859,"high":1256,"low":1860,"close":1861,"change":168,"percent_change":422,"volume":1862,"transactions":9,"vwap":1861},"2025-10-01",41.77,41.73,42.029999,93100,{"date":1864,"open":1791,"high":1865,"low":1866,"close":1261,"change":322,"percent_change":691,"volume":1867,"transactions":9,"vwap":1261},"2025-09-30",41.918,41.61,177400,{"date":1869,"open":1275,"high":1816,"low":1226,"close":1275,"change":1870,"percent_change":273,"volume":1871,"transactions":9,"vwap":1275},"2025-09-29",0.103,137600,{"date":1873,"open":1874,"high":1875,"low":1218,"close":1876,"change":1877,"percent_change":842,"volume":1162,"transactions":9,"vwap":1876},"2025-09-26",41.6,41.82,41.657,0.238,{"date":1879,"open":1880,"high":1881,"low":1212,"close":1882,"change":1883,"percent_change":1426,"volume":1884,"transactions":9,"vwap":1882},"2025-09-25",41.46,41.52,41.419,-0.211,134000,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":254,"percent_change":792,"volume":1890,"transactions":9,"vwap":1889},"2025-09-24",41.89,41.541,41.63,380800,{"date":1892,"open":1245,"high":1893,"low":1894,"close":1859,"change":1895,"percent_change":353,"volume":1896,"transactions":9,"vwap":1859},"2025-09-23",42.037998,41.7,-0.2,104900,{"date":1898,"open":1899,"high":1893,"low":1668,"close":1900,"change":232,"percent_change":117,"volume":1901,"transactions":9,"vwap":1900},"2025-09-22",41.72,41.97,94100,{"date":1903,"open":1904,"high":1905,"low":1874,"close":1807,"change":903,"percent_change":331,"volume":1906,"transactions":9,"vwap":1807},"2025-09-19",41.81,41.88,111500,{"date":1908,"open":1866,"high":1791,"low":1699,"close":1866,"change":492,"percent_change":1091,"volume":1909,"transactions":9,"vwap":1866},"2025-09-18",182900,{"date":1911,"open":1912,"high":1248,"low":1913,"close":1166,"change":657,"percent_change":254,"volume":1914,"transactions":9,"vwap":1166},"2025-09-17",41.47,41.099998,110900,{"date":1916,"open":1239,"high":1239,"low":1917,"close":1210,"change":984,"percent_change":146,"volume":1918,"transactions":9,"vwap":1210},"2025-09-16",41.42,151900,{"date":1920,"open":1921,"high":1670,"low":1922,"close":1670,"change":903,"percent_change":1381,"volume":1923,"transactions":9,"vwap":1670},"2025-09-15",41.5,41.41,204400,{"date":1925,"open":1149,"high":1240,"low":1926,"close":1159,"change":1927,"percent_change":467,"volume":1928,"transactions":9,"vwap":1159},"2025-09-12",41.28,0.013,148900,{"date":1930,"open":1931,"high":1218,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-11",41.060001,41.287,0.307,0.75,120200,{"date":1937,"open":1172,"high":1172,"low":1938,"close":1939,"change":1257,"percent_change":233,"volume":1940,"transactions":9,"vwap":1939},"2025-09-10",40.92,40.98,321700,{"date":1942,"open":1943,"high":1938,"low":1944,"close":1945,"change":1056,"percent_change":492,"volume":1946,"transactions":9,"vwap":1945},"2025-09-09",40.83,40.699,40.87,102200,{"date":1948,"open":1943,"high":142,"low":1949,"close":1950,"change":321,"percent_change":940,"volume":1951,"transactions":9,"vwap":1950},"2025-09-08",40.712,40.78,90900,{"date":1953,"open":1830,"high":1830,"low":1954,"close":1955,"change":589,"percent_change":243,"volume":1956,"transactions":9,"vwap":1955},"2025-09-05",40.47,40.71,986300,{"date":1958,"open":1167,"high":1959,"low":1960,"close":1959,"change":73,"percent_change":995,"volume":1961,"transactions":9,"vwap":1959},"2025-09-04",40.81,40.506,61400,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":903,"percent_change":842,"volume":1521,"transactions":9,"vwap":1966},"2025-09-03",40.5,40.26,40.48,{"date":1968,"open":1969,"high":1965,"low":1970,"close":1971,"change":1342,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-02",40.07,39.92,40.25,-0.72,125000,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":528,"percent_change":772,"volume":1979,"transactions":9,"vwap":1978},"2025-08-29",40.68,40.42,40.54,82200,{"date":1981,"open":1982,"high":1983,"low":1167,"close":1950,"change":168,"percent_change":545,"volume":1984,"transactions":9,"vwap":1950},"2025-08-28",40.74,40.865,85600,{"date":1986,"open":1966,"high":1987,"low":1966,"close":1988,"change":168,"percent_change":545,"volume":1989,"transactions":9,"vwap":1988},"2025-08-27",40.7,40.66,130000,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1978,"change":232,"percent_change":457,"volume":1994,"transactions":9,"vwap":1978},"2025-08-26",40.35,40.585,451500,{"date":1996,"open":1232,"high":1205,"low":1997,"close":1998,"change":1895,"percent_change":529,"volume":1999,"transactions":9,"vwap":1998},"2025-08-25",40.39,40.41,183300,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":423,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-22",40.13,40.654,40.61,1.52,140700,{"date":2008,"open":2009,"high":1180,"low":1196,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-08-21",39.98,40,-0.134,-0.33,133500,{"date":2015,"open":1188,"high":1188,"low":1195,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-20",40.134,-0.176,-0.44,330900,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":1895,"percent_change":529,"volume":2025,"transactions":9,"vwap":2024},"2025-08-19",40.57,40.2,40.31,94000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1508,"percent_change":67,"volume":1317,"transactions":9,"vwap":2031},"2025-08-18",40.46,40.56,40.43,40.51,{"date":2033,"open":2034,"high":2034,"low":1954,"close":1232,"change":242,"percent_change":380,"volume":2035,"transactions":9,"vwap":1232},"2025-08-15",40.77,181000,{"date":2037,"open":2028,"high":2038,"low":2028,"close":2039,"change":2040,"percent_change":1641,"volume":2041,"transactions":9,"vwap":2039},"2025-08-14",40.655,40.65,0.055,113000,{"date":2043,"open":1976,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1469,"volume":2048,"transactions":9,"vwap":2046},"2025-08-13",40.695,40.468,40.595,0.075,69300,{"date":2050,"open":1180,"high":2051,"low":2052,"close":2051,"change":1091,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-12",40.52,40.113,1.33,103300,{"date":2056,"open":2057,"high":1188,"low":2058,"close":2059,"change":537,"percent_change":1241,"volume":2060,"transactions":9,"vwap":2059},"2025-08-11",40.049999,39.95,39.99,58500,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":422,"percent_change":151,"volume":974,"transactions":9,"vwap":2065},"2025-08-08",39.9,40.14,40.080002,{"date":2067,"open":1969,"high":2068,"low":2069,"close":2070,"change":657,"percent_change":406,"volume":2071,"transactions":9,"vwap":2070},"2025-08-07",40.09,39.585,39.79,341200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":117,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-06",39.59,39.89,39.57,39.85,0.78,68900,{"date":2081,"open":2070,"high":2082,"low":2083,"close":2084,"change":352,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-05",39.875,39.49,39.54,-0.58,197500,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-04",39.37,39.77,0.63,1.61,78200,{"date":2095,"open":2089,"high":2089,"low":2096,"close":2097,"change":1234,"percent_change":1397,"volume":2098,"transactions":9,"vwap":2097},"2025-08-01",39.014999,39.14,128500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2070,"change":406,"percent_change":264,"volume":2104,"transactions":9,"vwap":2070},"2025-07-31",40.27,40.33,39.765,116000,{"date":2106,"open":1182,"high":2107,"low":2108,"close":2109,"change":1507,"percent_change":173,"volume":2110,"transactions":9,"vwap":2109},"2025-07-30",40.123,39.75,39.94,126300,{"date":2112,"open":2023,"high":2023,"low":2063,"close":2058,"change":537,"percent_change":1241,"volume":2113,"transactions":9,"vwap":2058},"2025-07-29",123200,{"date":2115,"open":2064,"high":2064,"low":2116,"close":2117,"change":1507,"percent_change":1508,"volume":2118,"transactions":9,"vwap":2117},"2025-07-28",39.97,40.040001,106700,{"date":2120,"open":2010,"high":2068,"low":2121,"close":2057,"change":555,"percent_change":758,"volume":2122,"transactions":9,"vwap":2057},"2025-07-25",39.935,224500,{"date":2124,"open":1196,"high":2009,"low":1195,"close":2075,"change":1056,"percent_change":903,"volume":2125,"transactions":9,"vwap":2075},"2025-07-24",158600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":273,"percent_change":2091,"volume":2132,"transactions":9,"vwap":2131},"2025-07-23",39.74,39.83,39.582,39.8,193500,{"date":2134,"open":2074,"high":2135,"low":2136,"close":2137,"change":1330,"percent_change":1330,"volume":1651,"transactions":9,"vwap":2137},"2025-07-22",39.6,39.375,39.55,{"date":2139,"open":2074,"high":2128,"low":2140,"close":2137,"change":321,"percent_change":476,"volume":2141,"transactions":9,"vwap":2137},"2025-07-21",39.541,119100,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1508,"percent_change":67,"volume":1914,"transactions":9,"vwap":2146},"2025-07-18",39.69,39.41,39.48,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":492,"percent_change":1381,"volume":2153,"transactions":9,"vwap":2152},"2025-07-17",39.27,39.517,39.16,39.5,71200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2156,"change":1508,"percent_change":67,"volume":2159,"transactions":9,"vwap":2156},"2025-07-16",39.28,39.3,38.97,48800,{"date":2161,"open":2152,"high":2162,"low":2163,"close":2157,"change":1464,"percent_change":467,"volume":2164,"transactions":9,"vwap":2157},"2025-07-15",39.52,39.13,77000,{"date":2166,"open":2167,"high":2157,"low":2097,"close":2168,"change":2169,"percent_change":476,"volume":2170,"transactions":9,"vwap":2168},"2025-07-14",39.2,39.29,0.071,180400,{"date":2172,"open":2173,"high":2157,"low":2174,"close":2175,"change":2176,"percent_change":2012,"volume":2177,"transactions":9,"vwap":2175},"2025-07-11",39.19,39.099998,39.219,-0.131,117800,{"date":2179,"open":2157,"high":2145,"low":2180,"close":2181,"change":2182,"percent_change":1414,"volume":2183,"transactions":9,"vwap":2181},"2025-07-10",39.18,39.35,0.08,66800,{"date":2185,"open":2186,"high":2157,"low":2187,"close":2149,"change":903,"percent_change":136,"volume":2188,"transactions":9,"vwap":2149},"2025-07-09",39.09,39.060001,172400,{"date":2190,"open":2174,"high":2191,"low":2192,"close":2193,"change":657,"percent_change":406,"volume":2194,"transactions":9,"vwap":2193},"2025-07-08",39.144,38.99,39.040001,78700,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2174,"change":22,"percent_change":958,"volume":2199,"transactions":9,"vwap":2174},"2025-07-07",39.26,38.89,100100,{"date":2201,"open":2151,"high":2202,"low":2151,"close":2089,"change":117,"percent_change":1624,"volume":2203,"transactions":9,"vwap":2089},"2025-07-03",39.42,36200,{"date":2205,"open":2206,"high":2187,"low":2207,"close":2187,"change":2208,"percent_change":1091,"volume":2209,"transactions":9,"vwap":2187},"2025-07-02",38.87,38.791,0.205,127900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":537,"volume":2217,"transactions":9,"vwap":2215},"2025-07-01",38.83,38.94,38.724,38.855,-0.035,99700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2198,"change":510,"percent_change":414,"volume":2223,"transactions":9,"vwap":2198},"2025-06-30",38.81,39,38.74,174400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1469,"percent_change":1655,"volume":2230,"transactions":9,"vwap":2229},"2025-06-27",38.62,38.805,38.469,38.68,106200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":422,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-26",38.32,38.53,38.3,38.49,0.76,111300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1464,"percent_change":467,"volume":2245,"transactions":9,"vwap":2244},"2025-06-25",38.26,38.315,38.15,38.2,177900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":73,"percent_change":1014,"volume":2252,"transactions":9,"vwap":2251},"2025-06-24",38.060001,38.235,37.981,38.19,116900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":1655,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-06-23",37.39,37.86,37.28,1.31,239500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":254,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-20",37.75,37.76,37.283,37.37,-0.37,115700,{"date":2269,"open":2270,"high":2263,"low":2271,"close":2272,"change":282,"percent_change":919,"volume":2093,"transactions":9,"vwap":2272},"2025-06-18",37.62,37.44,37.51,{"date":2274,"open":2275,"high":2263,"low":2276,"close":2277,"change":432,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-17",37.7,37.471,37.49,-0.95,92900,{"date":2281,"open":2282,"high":2283,"low":2263,"close":2284,"change":545,"percent_change":311,"volume":2285,"transactions":9,"vwap":2284},"2025-06-16",37.77,37.94,37.85,90500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":264,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-13",37.65,37.78,37.398,37.55,-1,110100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2297},"2025-06-12",37.74,37.93,37.73,0.169,0.45,116300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":158,"volume":2309,"transactions":9,"vwap":2307},"2025-06-11",38.0099983,38.040001,37.68,37.761,-0.159,275000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":476,"percent_change":904,"volume":2315,"transactions":9,"vwap":2313},"2025-06-10",37.79,37.92,37.67,131800,{"date":2317,"open":2289,"high":2318,"low":2319,"close":2296,"change":1464,"percent_change":467,"volume":2320,"transactions":9,"vwap":2296},"2025-06-09",37.831,37.69,138800,{"date":2322,"open":2319,"high":2323,"low":2324,"close":2298,"change":752,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2298},"2025-06-06",37.83,37.575,1.02,1029200,{"date":2328,"open":2314,"high":2298,"low":2329,"close":2330,"change":342,"percent_change":353,"volume":2331,"transactions":9,"vwap":2330},"2025-06-05",37.24,37.35,197100,{"date":2333,"open":2291,"high":2334,"low":2335,"close":2336,"change":282,"percent_change":919,"volume":2337,"transactions":9,"vwap":2336},"2025-06-04",37.64,37.52,37.53,79300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2272,"change":510,"percent_change":1381,"volume":2343,"transactions":9,"vwap":2272},"2025-06-03",37.31,37.58,37.256,147400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":322,"percent_change":758,"volume":2349,"transactions":9,"vwap":2347},"2025-06-02",37.060001,37.3,36.89,107300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":193,"percent_change":448,"volume":2356,"transactions":9,"vwap":2355},"2025-05-30",37.09,37.27,36.72,37.15,125900,{"date":2358,"open":2359,"high":2359,"low":2348,"close":2257,"change":422,"percent_change":2078,"volume":2360,"transactions":9,"vwap":2257},"2025-05-29",37.34,152200,{"date":2362,"open":2329,"high":2363,"low":2364,"close":2365,"change":1895,"percent_change":849,"volume":2122,"transactions":9,"vwap":2365},"2025-05-28",37.29,36.94,36.99,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2237,"percent_change":1420,"volume":2372,"transactions":9,"vwap":2371},"2025-05-27",36.86,37.22,36.78,37.19,179500,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":528,"percent_change":1234,"volume":2378,"transactions":9,"vwap":2377},"2025-05-23",36.17,36.6,36.43,228900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":283,"percent_change":1257,"volume":2385,"transactions":9,"vwap":2384},"2025-05-22",36.68,36.88,36.557,36.67,222600,{"date":2387,"open":2388,"high":2389,"low":2376,"close":2390,"change":958,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-21",37.07,37.25,36.63,-1.85,266600,{"date":2394,"open":2340,"high":2255,"low":2395,"close":2396,"change":406,"percent_change":766,"volume":2397,"transactions":9,"vwap":2396},"2025-05-20",37.11,37.32,176600,{"date":2399,"open":2388,"high":2277,"low":2400,"close":2401,"change":467,"percent_change":2182,"volume":2402,"transactions":9,"vwap":2401},"2025-05-19",37.0099983,37.47,407500,{"date":2404,"open":2255,"high":2405,"low":2406,"close":2271,"change":233,"percent_change":151,"volume":2407,"transactions":9,"vwap":2271},"2025-05-16",37.45,37.12,292400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":168,"percent_change":457,"volume":2414,"transactions":9,"vwap":2413},"2025-05-15",36.98,37.193,36.84,37.17,420500,{"date":2416,"open":2417,"high":2395,"low":2418,"close":2419,"change":1056,"percent_change":1380,"volume":2420,"transactions":9,"vwap":2419},"2025-05-14",37.080002,36.895,37.049999,188900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1583,"percent_change":2237,"volume":2427,"transactions":9,"vwap":2426},"2025-05-13",36.79,37.099998,36.691,36.96,217200,{"date":2429,"open":2430,"high":2381,"low":2431,"close":2381,"change":1497,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2381},"2025-05-12",36.65,36.31,3.32,160600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":657,"percent_change":447,"volume":2440,"transactions":9,"vwap":2439},"2025-05-09",35.71,35.72,35.42,35.5,59900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":492,"percent_change":546,"volume":2447,"transactions":9,"vwap":2446},"2025-05-08",35.64,35.88,35.37,35.56,133200,{"date":2449,"open":2450,"high":2438,"low":2451,"close":2452,"change":555,"percent_change":2300,"volume":2453,"transactions":9,"vwap":2452},"2025-05-07",35.31,35.02,35.34,122500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1342,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-06",35.21,35.44,35.083,35.18,-0.82,156100,{"date":2463,"open":2464,"high":2465,"low":2452,"close":2464,"change":1241,"percent_change":381,"volume":2466,"transactions":9,"vwap":2464},"2025-05-05",35.47,35.669,79100,{"date":2468,"open":2464,"high":2469,"low":2470,"close":2471,"change":331,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-02",35.73,35.432,35.69,1.57,149100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":903,"percent_change":458,"volume":2480,"transactions":9,"vwap":2479},"2025-05-01",35.19,35.48,35.060001,35.14,325600,{"date":2482,"open":2483,"high":2484,"low":179,"close":2485,"change":468,"percent_change":940,"volume":2486,"transactions":9,"vwap":2485},"2025-04-30",34.51,35.13,34.91,109800,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":232,"percent_change":477,"volume":2492,"transactions":9,"vwap":2491},"2025-04-29",34.48,34.97,34.85,109600,{"date":183,"open":2494,"high":2495,"low":2496,"close":2497,"change":1507,"percent_change":173,"volume":2498,"transactions":9,"vwap":2497},34.73,34.82,34.324,34.72,240300]