[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TVAL":3,"homepage-market-summary":30,"stock-historical-TVAL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TVAL","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9535,0.4061,"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},42.59,42.36,42.62,42.33,42.47,0.12,0.28,127093.468077,43.6,33.55,89999.24549413944,90,831,{"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,[154,159,164,168],{"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":22,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},30.145,76401,27886510.619029,39.82,"2025-04-28",[184,187,196,207,218,229,239,250,259,266,277,287,295,303,313,322,331,341,348,357,367,376,384,393,402,413,423,431,440,448,456,466,476,484,492,501,510,518,526,536,543,552,561,568,577,582,588,597,604,614,623,631,637,645,653,662,668,676,683,689,697,706,712,719,723,730,735,741,745,751,758,764,771,778,785,792,800,806,811,820,826,832,841,850,858,865,872,880,886,893,899,906,910,917,922,929,934,942,950,957,963,972,977,981,985,991,997,1003,1011,1019,1027,1032,1040,1047,1053,1060,1066,1072,1079,1085,1091,1098,1105,1112,1118,1124,1129,1134,1142,1149,1155,1160,1166,1173,1179,1186,1195,1201,1207,1213,1220,1227,1232,1237,1244,1250,1256,1261,1267,1273,1281,1288,1294,1302,1309,1315,1321,1328,1334,1340,1344,1351,1356,1361,1367,1372,1375,1381,1388,1396,1402,1409,1418,1423,1428,1433,1440,1445,1451,1454,1459,1464,1470,1475,1483,1489,1493,1498,1502,1506,1512,1519,1523,1531,1537,1544,1548,1554,1558,1564,1569,1576,1584,1591,1598,1603,1608,1613,1618,1624,1630,1635,1639,1646,1651,1657,1663,1669,1677,1683,1691,1697,1704,1711,1720,1728,1737,1743,1749,1755,1760,1767,1772,1778,1785,1790,1794,1798,1803,1808,1812,1817,1821,1824,1829,1834,1839,1845,1851,1858,1864,1870,1876,1881,1887,1892,1899,1906,1911,1915,1920,1928,1934,1940,1945,1951,1957,1960,1966,1972,1979,1983,1989,1995,2000,2006,2011,2018,2024,2030,2037,2042,2049,2052,2056,2062,2067,2075,2082,2088,2092,2099,2105,2111,2116,2122,2127,2133,2140,2149,2157,2161,2166,2173,2178,2183,2187,2194,2199,2203,2209,2213,2218,2225,2231,2237,2242,2249,2253,2257,2261,2264,2268,2273,2280,2287,2293,2298,2304,2308,2312,2318,2326,2330,2334,2337,2341,2346,2351,2354,2359,2364,2370,2375,2380,2387,2394,2401,2408,2413,2420,2426,2430,2436,2443,2449,2456,2463,2470,2476,2483,2488,2495,2501,2507],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},470,42.4885,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",42.56,42.34,-0.17,-0.4,109441.2622,597,42.4977,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",42.54,42.69,42.52,42.64,0.22,0.52,109880.011384,732,42.6298,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",42.22,42.485,42.1372,42.42,0.17,0.4,66820.199191,303,42.3715,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",42.2,42.29,42.14,42.25,0.26,0.62,132332.0941,308,42.2032,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":67,"volume":236,"transactions":237,"vwap":238},"2026-10-01",41.95,42.03,41.7,41.99,-0.02,214695.597,1019,41.9219,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",42.27,42.349099,42,42.01,-0.22,-0.52,198556.05825,815,42.2408,{"date":251,"open":223,"high":221,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",42.11,42.23,-0.1,-0.24,95534.7169,608,42.1934,{"date":260,"open":261,"high":198,"low":20,"close":20,"change":192,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",42.49,-0.94,135777.858699,872,42.4178,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",42.48,42.77,42.452,42.73,0.23,0.54,92127.256835,495,42.7126,{"date":278,"open":279,"high":17,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",42.46,42.39,42.5,-0.06,-0.14,284377.6139,452,42.497,{"date":288,"open":289,"high":290,"low":198,"close":189,"change":146,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",42.7,42.76,-0.44,67726.7774,374,42.6313,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":191,"percent_change":192,"volume":300,"transactions":301,"vwap":302},"2026-09-22",42.93,42.66,42.75,80116.4793,318,42.755,{"date":304,"open":299,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",42.985997,42.672,42.92,0.34,0.8,71850.750881,341,42.8624,{"date":314,"open":298,"high":298,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",42.4741,42.58,-0.16,-0.37,61847.2084,485,42.5721,{"date":323,"open":324,"high":324,"low":189,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",42.84,42.74,0.3,0.71,78073.8014,330,42.7169,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",42.85,42.19,42.44,-0.43,-1,59518.5534,304,42.6182,{"date":342,"open":343,"high":343,"low":299,"close":344,"change":282,"percent_change":283,"volume":345,"transactions":346,"vwap":347},"2026-09-15",42.89,42.87,66579.4164,369,42.8527,{"date":349,"open":350,"high":351,"low":333,"close":297,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",43.01,43.041751,-0.15,-0.35,97614.224905,564,42.9453,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":107,"volume":364,"transactions":365,"vwap":366},"2026-09-11",43.07,43.115,42.9594,43.08,0.38,164658.5474,322,43.0744,{"date":368,"open":325,"high":369,"low":370,"close":289,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",42.769434,42.63,-0.09,-0.21,85045.9996,214,42.6786,{"date":377,"open":378,"high":379,"low":299,"close":380,"change":146,"percent_change":291,"volume":381,"transactions":382,"vwap":383},"2026-09-09",42.88,42.91,42.79,76658.3836,235,42.8215,{"date":385,"open":359,"high":386,"low":297,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",43.1239,42.98,-0.235,-0.54,172979.018567,320,43.0492,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",43.37,43.215,-0.295,-0.68,46981.3726,324,43.2775,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",43.31,43.53,43.2181,43.51,0.37,0.86,53066.6517,191,43.467,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":202,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",42.99,43.18,42.958,43.14,0.51,54901.1677,180,43.136,{"date":424,"open":307,"high":425,"low":426,"close":307,"change":67,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",43.0526,42.808502,-0.12,76542.9436,335,42.8765,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":158,"volume":437,"transactions":438,"vwap":439},"2026-08-31",43.06,42.902,42.97,-0.18,68474.190982,474,42.9805,{"date":441,"open":442,"high":443,"low":362,"close":444,"change":53,"percent_change":272,"volume":445,"transactions":446,"vwap":447},"2026-08-28",43.16,43.28,43.15,56108.04242,315,43.1377,{"date":449,"open":433,"high":450,"low":307,"close":451,"change":255,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",43.1,43.05,-0.55,236667.5732,400,43.0559,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",43.21,43.35,43.29,0.06,0.14,128137.3835,297,43.2694,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",43.26,43.09,43.23,0.01,0.02,68652.03778,243,43.1798,{"date":477,"open":478,"high":468,"low":469,"close":479,"change":462,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",43.11,43.22,0.32,57790.514821,242,43.1489,{"date":485,"open":359,"high":486,"low":415,"close":362,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",43.139,0.2,0.47,54351.6128,255,43.0525,{"date":493,"open":469,"high":494,"low":495,"close":378,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",43.235,42.86,-0.36,-0.83,71360.2617,288,43.0365,{"date":502,"open":459,"high":503,"low":458,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",43.5197,43.24,0.04,0.09,64132.6323,289,43.3133,{"date":511,"open":443,"high":512,"low":416,"close":513,"change":514,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",43.302,43.2,0,88587.515116,364,43.2374,{"date":519,"open":520,"high":520,"low":416,"close":513,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",43.41,-0.31,-0.71,204901.208329,284,43.2825,{"date":527,"open":528,"high":529,"low":530,"close":407,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",43.47,43.5299,43.32,0.08,0.18,54299.853473,262,43.4751,{"date":537,"open":538,"high":25,"low":459,"close":539,"change":514,"percent_change":514,"volume":540,"transactions":541,"vwap":542},"2026-08-13",43.52,43.43,92482.8038,273,43.4192,{"date":544,"open":545,"high":545,"low":546,"close":539,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",43.49,43.325,0.03,0.07,47870.6068,222,43.3944,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":371,"percent_change":372,"volume":558,"transactions":559,"vwap":560},"2026-08-11",43.55,43.57,43.3911,43.4,102551.2958,238,43.471,{"date":562,"open":563,"high":554,"low":563,"close":545,"change":548,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",43.36,0.16,41444.090881,276,43.4785,{"date":569,"open":459,"high":570,"low":479,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",43.432,43.42,0.11,0.25,53437.02454,166,43.406,{"date":578,"open":554,"high":554,"low":458,"close":404,"change":514,"percent_change":514,"volume":579,"transactions":580,"vwap":581},"2026-08-06",57031.7568,241,43.2912,{"date":583,"open":405,"high":405,"low":584,"close":404,"change":282,"percent_change":283,"volume":585,"transactions":586,"vwap":587},"2026-08-05",43.192,43556.3908,202,43.3154,{"date":589,"open":590,"high":520,"low":591,"close":395,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",43.02,42.805,0.42,0.98,162848.301598,285,43.3472,{"date":598,"open":325,"high":599,"low":325,"close":600,"change":308,"percent_change":309,"volume":601,"transactions":602,"vwap":603},"2026-08-03",42.96,42.95,49130.060528,259,42.8824,{"date":605,"open":606,"high":271,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",42.51,42.305,42.61,0.21,0.5,58407.660872,290,42.6001,{"date":615,"open":616,"high":335,"low":617,"close":618,"change":23,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",42.31,42.02,42.4,0.66,70554.516945,246,42.2934,{"date":624,"open":333,"high":333,"low":625,"close":626,"change":389,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",42.08,42.12,-1.27,114418.3608,302,42.3784,{"date":632,"open":298,"high":299,"low":633,"close":298,"change":573,"percent_change":136,"volume":634,"transactions":635,"vwap":636},"2026-07-28",42.6,103226.1988,536,42.6814,{"date":638,"open":279,"high":639,"low":640,"close":641,"change":461,"percent_change":462,"volume":642,"transactions":643,"vwap":644},"2026-07-27",42.739,42.285,42.41,86398.2677,275,42.3646,{"date":646,"open":647,"high":280,"low":647,"close":648,"change":73,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",42.16,42.35,0.79,47667.94259,347,42.3055,{"date":654,"open":655,"high":656,"low":657,"close":617,"change":658,"percent_change":38,"volume":659,"transactions":660,"vwap":661},"2026-07-23",41.92,42.17,41.91,-0.2,53292.90916,351,41.9784,{"date":663,"open":664,"high":616,"low":222,"close":209,"change":548,"percent_change":213,"volume":665,"transactions":666,"vwap":667},"2026-07-22",42.18,71696.8171,438,42.2133,{"date":669,"open":617,"high":647,"low":670,"close":671,"change":573,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",41.82,42.15,0.6,111940.0661,692,42.0986,{"date":677,"open":209,"high":209,"low":678,"close":679,"change":283,"percent_change":680,"volume":681,"transactions":464,"vwap":682},"2026-07-20",41.87,41.9,-0.33,52467.890792,41.9825,{"date":684,"open":685,"high":648,"low":234,"close":686,"change":658,"percent_change":38,"volume":687,"transactions":541,"vwap":688},"2026-07-17",42.26,42.04,71128.5751,42.1061,{"date":690,"open":691,"high":616,"low":252,"close":692,"change":532,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",42.13,42.24,0.43,83509.7991,442,42.2136,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":461,"percent_change":462,"volume":703,"transactions":704,"vwap":705},"2026-07-15",41.98,42.0876,41.94,42.06,78520.0751,272,42.0337,{"date":707,"open":664,"high":241,"low":708,"close":243,"change":191,"percent_change":192,"volume":709,"transactions":710,"vwap":711},"2026-07-14",41.96,72285.5081,307,42.0637,{"date":713,"open":664,"high":241,"low":714,"close":656,"change":472,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",42.1,0.05,57783.439413,232,42.1795,{"date":720,"open":721,"high":656,"low":708,"close":671,"change":462,"percent_change":73,"volume":722,"transactions":9,"vwap":671},"2026-07-10",42.080002,94100,{"date":724,"open":234,"high":725,"low":726,"close":727,"change":53,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-09",42.060001,41.88,42.0099983,0.24,110000,{"date":731,"open":732,"high":732,"low":733,"close":657,"change":353,"percent_change":497,"volume":734,"transactions":9,"vwap":657},"2026-07-08",42.099998,41.795,93100,{"date":736,"open":737,"high":280,"low":738,"close":685,"change":739,"percent_change":235,"volume":740,"transactions":9,"vwap":685},"2026-07-07",42.37,42.195,-0.01,64300,{"date":742,"open":223,"high":743,"low":732,"close":241,"change":462,"percent_change":73,"volume":744,"transactions":9,"vwap":241},"2026-07-06",42.28,40100,{"date":746,"open":747,"high":691,"low":748,"close":691,"change":214,"percent_change":749,"volume":750,"transactions":9,"vwap":691},"2026-07-02",41.93,41.822,0.96,56000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":715,"percent_change":22,"volume":757,"transactions":9,"vwap":756},"2026-07-01",41.68,41.925,41.58,41.73,44800,{"date":759,"open":760,"high":761,"low":762,"close":753,"change":715,"percent_change":22,"volume":763,"transactions":9,"vwap":753},"2026-06-30",41.76,41.785,41.57,85500,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":272,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-29",41.67,41.42,41.63,0.56,88200,{"date":772,"open":767,"high":773,"low":774,"close":775,"change":776,"percent_change":521,"volume":777,"transactions":9,"vwap":775},"2026-06-26",41.6,41.285,41.4,-0.13,86400,{"date":779,"open":768,"high":780,"low":781,"close":782,"change":573,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-25",41.79,41.49,41.53,0.61,83900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":472,"percent_change":715,"volume":791,"transactions":9,"vwap":790},"2026-06-24",41.27,41.48,41.14,41.28,345100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":336,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-23",41.15,41.39,40.994,41.26,-1.03,4345500,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":202,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-22",41.52,41.69,0.53,32300,{"date":807,"open":753,"high":753,"low":808,"close":809,"change":573,"percent_change":783,"volume":810,"transactions":9,"vwap":809},"2026-06-18",41.38,41.47,56800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",41.45,41.66,41.13,41.22,-0.3,-0.72,76000,{"date":821,"open":822,"high":823,"low":824,"close":802,"change":776,"percent_change":521,"volume":825,"transactions":9,"vwap":802},"2026-06-16",41.72,41.765,41.489,44300,{"date":827,"open":814,"high":780,"low":828,"close":829,"change":117,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-15",41.59,41.65,0.75,80500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-12",41.099998,41.438,41,41.34,0.46,1.13,55000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",40.47,41.018002,40.39,40.88,0.65,1.62,58300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":496,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-10",40.62,40.748,40.21,40.23,-0.89,57300,{"date":859,"open":860,"high":142,"low":861,"close":862,"change":863,"percent_change":480,"volume":864,"transactions":9,"vwap":862},"2026-06-09",40.77,40.060001,40.59,0.13,50000,{"date":866,"open":862,"high":867,"low":868,"close":869,"change":572,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-08",40.679,40.45,40.46,0.27,34300,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",40.84,40.275,40.35,-0.64,-1.56,60600,{"date":881,"open":860,"high":882,"low":860,"close":883,"change":308,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-04",41.0099983,40.99,0.84,36500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":235,"percent_change":67,"volume":892,"transactions":9,"vwap":891},"2026-06-03",40.7,40.78,40.64,40.65,52000,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":117,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-02",40.3,40.67,0.77,51400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":849,"transactions":9,"vwap":903},"2026-06-01",40.54,40.264,40.36,-0.23,-0.57,{"date":907,"open":889,"high":889,"low":901,"close":862,"change":254,"percent_change":908,"volume":909,"transactions":9,"vwap":862},"2026-05-29",-0.25,134600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":235,"percent_change":67,"volume":916,"transactions":9,"vwap":915},"2026-05-28",40.63,40.8,40.505,40.69,99800,{"date":918,"open":919,"high":919,"low":912,"close":920,"change":254,"percent_change":908,"volume":921,"transactions":9,"vwap":920},"2026-05-27",40.94,40.71,92200,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":870,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-26",40.97,40.68,40.81,0.67,110400,{"date":930,"open":931,"high":912,"low":932,"close":901,"change":573,"percent_change":225,"volume":933,"transactions":9,"vwap":901},"2026-05-22",40.61,40.489,86700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":461,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-21",40.17,40.32,39.909,40.29,0.15,47700,{"date":943,"open":944,"high":945,"low":946,"close":855,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":855},"2026-05-20",40.09,40.26,40.02,0.36,0.9,57100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":372,"percent_change":246,"volume":956,"transactions":9,"vwap":955},"2026-05-19",39.86,40.080002,39.73,39.87,49900,{"date":958,"open":959,"high":960,"low":961,"close":953,"change":564,"percent_change":214,"volume":962,"transactions":9,"vwap":953},"2026-05-18",39.98,40.16,39.894,58100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",40.12,40.14,39.895,39.92,-0.53,-1.31,48300,{"date":973,"open":974,"high":975,"low":974,"close":868,"change":572,"percent_change":870,"volume":976,"transactions":9,"vwap":868},"2026-05-14",40.38,40.52,65700,{"date":978,"open":974,"high":974,"low":966,"close":979,"change":863,"percent_change":480,"volume":980,"transactions":9,"vwap":979},"2026-05-13",40.34,63000,{"date":982,"open":854,"high":983,"low":181,"close":854,"change":67,"percent_change":427,"volume":984,"transactions":9,"vwap":854},"2026-05-12",40.24,75300,{"date":986,"open":987,"high":988,"low":989,"close":945,"change":728,"percent_change":672,"volume":990,"transactions":9,"vwap":945},"2026-05-11",40.2,40.31,40.165,61000,{"date":992,"open":993,"high":994,"low":959,"close":946,"change":995,"percent_change":151,"volume":996,"transactions":9,"vwap":946},"2026-05-08",40,40.07,0.29,30800,{"date":998,"open":999,"high":999,"low":1000,"close":954,"change":158,"percent_change":1001,"volume":1002,"transactions":9,"vwap":954},"2026-05-07",40.18,39.67,-1.05,42000,{"date":1004,"open":1005,"high":936,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-06",39.99,39.94,40.15,0.561,1.42,34700,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",39.46,39.664,39.589,0.449,1.15,53900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":904,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-04",39.37,39.389,39.12,39.14,-0.58,21300,{"date":1028,"open":1013,"high":1029,"low":1021,"close":1021,"change":1030,"percent_change":255,"volume":1031,"transactions":9,"vwap":1021},"2026-05-01",39.63,-0.093,24400,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-30",38.9,39.48,39.463,0.633,1.63,41200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":870,"volume":1046,"transactions":9,"vwap":1043},"2026-04-29",38.71,38.83,38.65,0.106,50300,{"date":1048,"open":1049,"high":1049,"low":1044,"close":1050,"change":1051,"percent_change":245,"volume":1052,"transactions":9,"vwap":1050},"2026-04-28",38.84,38.724,-0.086,43600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":472,"percent_change":715,"volume":1059,"transactions":9,"vwap":1058},"2026-04-27",38.78,38.93,38.74,38.81,27700,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":547,"percent_change":531,"volume":1065,"transactions":9,"vwap":1064},"2026-04-24",38.89,38.72,38.79,39300,{"date":1067,"open":1068,"high":1058,"low":1068,"close":1069,"change":870,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-23",38.52,38.76,0.7,62400,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":213,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-22",38.56,38.38,38.49,0.44,42200,{"date":1080,"open":1044,"high":1081,"low":1082,"close":1083,"change":372,"percent_change":452,"volume":1084,"transactions":9,"vwap":1083},"2026-04-21",38.684,38.31,38.32,26200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1087,"change":739,"percent_change":172,"volume":1090,"transactions":9,"vwap":1087},"2026-04-20",38.53,38.61,38.475,59400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":117,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-17",38.27,38.685,38.54,0.81,56500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":53,"percent_change":224,"volume":1104,"transactions":9,"vwap":1103},"2026-04-16",38.12,38.29,38.11,38.23,79500,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":254,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-15",38.35,38,38.13,-0.26,27200,{"date":1113,"open":1102,"high":1114,"low":1115,"close":1103,"change":213,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1103},"2026-04-14",38.24,38.0099983,0.45,25700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":870,"percent_change":327,"volume":1123,"transactions":9,"vwap":1121},"2026-04-13",37.74,38.060001,37.675,49500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":372,"percent_change":452,"volume":1128,"transactions":9,"vwap":1127},"2026-04-10",38.07,37.79,51600,{"date":1130,"open":1131,"high":1126,"low":1131,"close":1108,"change":870,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1108},"2026-04-09",37.67,0.72,76500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-04-08",37.42,37.73,37.418,0.99,2.69,54100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":548,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-07",36.61,36.74,36.52,0.19,116100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":213,"percent_change":488,"volume":1154,"transactions":9,"vwap":1153},"2026-04-06",36.49,36.68,36.67,62700,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":461,"percent_change":564,"volume":1159,"transactions":9,"vwap":1158},"2026-04-02",36.07,36.5,48800,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":224,"percent_change":1132,"volume":1165,"transactions":9,"vwap":1164},"2026-04-01",36.32,36.56,36.44,41700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":151,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-31",35.77,36.18,35.74,2.06,26400,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":904,"volume":1111,"transactions":9,"vwap":1177},"2026-03-30",35.93,35.32,35.45,-0.08,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":158,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-27",35.79,35.87,35.53,-1.17,44500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-26",36.2,36.31,35.92,35.95,-0.45,-1.24,289200,{"date":1196,"open":1197,"high":1198,"low":1162,"close":1199,"change":213,"percent_change":488,"volume":1200,"transactions":9,"vwap":1199},"2026-03-25",36.41,36.45,36.4,46600,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":564,"percent_change":1077,"volume":1206,"transactions":9,"vwap":1205},"2026-03-24",35.8,36.35,36.23,48000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1157,"change":326,"percent_change":884,"volume":1212,"transactions":9,"vwap":1157},"2026-03-23",36.22,36.445,36.049999,51800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1168,"change":158,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1168},"2026-03-20",36.19,36.21,35.57,-1.16,33300,{"date":1221,"open":1222,"high":1223,"low":1175,"close":1215,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1215},"2026-03-19",36,36.285,-0.04,-0.11,37200,{"date":1228,"open":1144,"high":1229,"low":1205,"close":1205,"change":291,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1205},"2026-03-18",36.641,-1.2,42500,{"date":1233,"open":1234,"high":1235,"low":1153,"close":1153,"change":22,"percent_change":73,"volume":1236,"transactions":9,"vwap":1153},"2026-03-17",36.78,36.853,45700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":995,"percent_change":309,"volume":1243,"transactions":9,"vwap":1242},"2026-03-16",36.57,36.684,36.517,36.55,32000,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":472,"percent_change":461,"volume":1249,"transactions":9,"vwap":1248},"2026-03-13",36.43,36.25,36.26,53500,{"date":1251,"open":1204,"high":1252,"low":1205,"close":1253,"change":1192,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-12",36.48,36.24,-1.23,72900,{"date":1257,"open":1145,"high":1234,"low":1258,"close":1259,"change":1178,"percent_change":245,"volume":1260,"transactions":9,"vwap":1259},"2026-03-11",36.587,36.69,44400,{"date":1262,"open":1234,"high":1263,"low":1264,"close":1265,"change":1224,"percent_change":1225,"volume":1266,"transactions":9,"vwap":1265},"2026-03-10",37.18,36.707,36.77,79600,{"date":1268,"open":1199,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":693,"volume":1272,"transactions":9,"vwap":1269},"2026-03-09",36.81,35.98,0.156,100200,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-06",36.97,36.36,36.654,-0.506,-1.36,43800,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":389,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-05",37.66,36.91,37.16,-1.43,75600,{"date":1289,"open":1290,"high":1120,"low":1291,"close":1292,"change":564,"percent_change":693,"volume":1293,"transactions":9,"vwap":1292},"2026-03-04",37.69,37.415,37.7,91700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1206,"transactions":9,"vwap":1299},"2026-03-03",37.33,37.657,37.0099983,37.54,-0.599,-1.57,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":172,"volume":1308,"transactions":9,"vwap":1306},"2026-03-02",38.19,37.866,38.139,-0.011,38800,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":172,"percent_change":1178,"volume":1314,"transactions":9,"vwap":1313},"2026-02-27",37.89,38.2,38.15,14200,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":505,"percent_change":53,"volume":1320,"transactions":9,"vwap":1319},"2026-02-26",38.36,37.98,38.18,40300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":53,"percent_change":224,"volume":1327,"transactions":9,"vwap":1326},"2026-02-25",38.062,38.186,37.953,38.14,62800,{"date":1329,"open":1127,"high":1330,"low":1127,"close":1331,"change":117,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-24",38.080002,38.040001,0.82,101300,{"date":1335,"open":1126,"high":1126,"low":1336,"close":1137,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1137},"2026-02-23",37.61,-0.32,-0.84,171000,{"date":1341,"open":1292,"high":1342,"low":1292,"close":1342,"change":272,"percent_change":783,"volume":1343,"transactions":9,"vwap":1342},"2026-02-20",38.049999,59200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":739,"percent_change":172,"volume":1350,"transactions":9,"vwap":1349},"2026-02-19",37.72,37.84,37.65,37.82,30700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1353,"change":213,"percent_change":1116,"volume":1206,"transactions":9,"vwap":1353},"2026-02-18",37.83,37.885,37.715,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1283,"change":235,"percent_change":67,"volume":1360,"transactions":9,"vwap":1283},"2026-02-17",37.85,37.463,61200,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":202,"percent_change":136,"volume":1366,"transactions":9,"vwap":1365},"2026-02-13",37.46,37.86,37.68,26500,{"date":1368,"open":1331,"high":1330,"low":1369,"close":1363,"change":318,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1363},"2026-02-12",37.45,-0.98,85400,{"date":1373,"open":1108,"high":1108,"low":1131,"close":1353,"change":487,"percent_change":804,"volume":1374,"transactions":9,"vwap":1353},"2026-02-11",65500,{"date":1376,"open":1137,"high":1377,"low":1378,"close":1379,"change":254,"percent_change":1380,"volume":810,"transactions":9,"vwap":1379},"2026-02-10",37.758,37.56,37.63,-0.27,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1137,"change":1386,"percent_change":487,"volume":1387,"transactions":9,"vwap":1137},"2026-02-09",37.62,37.8,37.526,0.074,165500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1391},"2026-02-06",37.28,37.656,37.275,0.596,1.61,23000,{"date":1397,"open":1263,"high":1263,"low":1398,"close":1399,"change":680,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-05",36.95,37.060001,-0.88,54000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1404,"change":1407,"percent_change":531,"volume":1408,"transactions":9,"vwap":1404},"2026-02-04",37.39,37.535,37.24,0.031,49600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",37.29,37.52,37.049999,37.359,0.129,0.35,35900,{"date":1419,"open":1420,"high":1406,"low":1420,"close":1421,"change":224,"percent_change":1070,"volume":1422,"transactions":9,"vwap":1421},"2026-02-02",37.02,37.23,91800,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1275,"change":67,"percent_change":283,"volume":1427,"transactions":9,"vwap":1275},"2026-01-30",37.09,36.76,49700,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1420,"change":1147,"percent_change":203,"volume":1432,"transactions":9,"vwap":1420},"2026-01-29",37.029999,36.66,21100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":715,"percent_change":462,"volume":1439,"transactions":9,"vwap":1438},"2026-01-28",36.86,36.866,36.75,36.83,35300,{"date":1441,"open":1442,"high":1443,"low":1259,"close":1234,"change":739,"percent_change":172,"volume":1444,"transactions":9,"vwap":1234},"2026-01-27",36.72,36.8,37300,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":462,"percent_change":363,"volume":1450,"transactions":9,"vwap":1449},"2026-01-26",36.82,36.71,36.79,40000,{"date":1452,"open":1448,"high":1448,"low":1146,"close":1453,"change":371,"percent_change":255,"volume":819,"transactions":9,"vwap":1453},"2026-01-23",36.65,{"date":1455,"open":1152,"high":1456,"low":1457,"close":1145,"change":22,"percent_change":73,"volume":1458,"transactions":9,"vwap":1145},"2026-01-22",36.875,36.63,85100,{"date":1460,"open":1209,"high":1442,"low":1209,"close":1461,"change":804,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-21",36.62,1.47,100500,{"date":1465,"open":1466,"high":1246,"low":1467,"close":1468,"change":969,"percent_change":1469,"volume":976,"transactions":9,"vwap":1468},"2026-01-20",36.17,36.040001,36.09,-1.45,{"date":1471,"open":1448,"high":1448,"low":1472,"close":1461,"change":1473,"percent_change":548,"volume":1474,"transactions":9,"vwap":1461},"2026-01-16",36.525,0.024,77900,{"date":1476,"open":1477,"high":1478,"low":1239,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-15",36.58,36.705,36.596,0.176,0.48,518000,{"date":1484,"open":1485,"high":1486,"low":1253,"close":1487,"change":715,"percent_change":462,"volume":1488,"transactions":9,"vwap":1487},"2026-01-14",36.38,36.456,36.42,413800,{"date":1490,"open":1144,"high":1144,"low":1248,"close":1491,"change":1224,"percent_change":1225,"volume":1492,"transactions":9,"vwap":1491},"2026-01-13",36.37,24500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1197,"change":739,"percent_change":172,"volume":1497,"transactions":9,"vwap":1197},"2026-01-12",36.47,36.295,27100,{"date":1499,"open":1500,"high":1495,"low":1247,"close":1487,"change":202,"percent_change":783,"volume":1501,"transactions":9,"vwap":1487},"2026-01-09",36.29,29200,{"date":1503,"open":1504,"high":1209,"low":1505,"close":1188,"change":326,"percent_change":884,"volume":1260,"transactions":9,"vwap":1188},"2026-01-08",36.12,36.11,{"date":1507,"open":1491,"high":1491,"low":1508,"close":1509,"change":1510,"percent_change":1001,"volume":1511,"transactions":9,"vwap":1509},"2026-01-07",35.89,35.9,-0.38,24800,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":23,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-06",35.96,36.308,36.28,0.78,52100,{"date":1520,"open":1170,"high":1468,"low":1170,"close":1222,"change":408,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1222},"2026-01-05",1.04,53600,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-02",35.27,35.65,35.63,0.41,1.16,47400,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1380,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-31",35.66,35.22,-0.76,23500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":235,"percent_change":282,"volume":1543,"transactions":9,"vwap":1542},"2025-12-30",35.51,35.544,35.46,35.49,58500,{"date":1545,"open":1546,"high":1546,"low":1177,"close":1539,"change":172,"percent_change":1178,"volume":1547,"transactions":9,"vwap":1539},"2025-12-29",35.6,112500,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":739,"percent_change":172,"volume":1553,"transactions":9,"vwap":1552},"2025-12-26",35.7,35.433,35.54,13600,{"date":1555,"open":1177,"high":1546,"low":1177,"close":1556,"change":462,"percent_change":214,"volume":1557,"transactions":9,"vwap":1556},"2025-12-24",35.55,20100,{"date":1559,"open":1560,"high":1541,"low":1560,"close":1561,"change":680,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-23",35.28,35.41,-0.92,83000,{"date":1565,"open":1566,"high":1567,"low":1217,"close":1170,"change":1416,"percent_change":1139,"volume":1568,"transactions":9,"vwap":1170},"2025-12-22",35.68,35.76,67300,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":419,"volume":1575,"transactions":9,"vwap":1573},"2025-12-19",35.23,35.483,35.39,0.179,85900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":487,"volume":1583,"transactions":9,"vwap":1581},"2025-12-18",35.35,35.42,35.198,35.211,0.071,32500,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":254,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-17",35.3,35.099998,35.14,-0.28,33700,{"date":1592,"open":1593,"high":1561,"low":1594,"close":1595,"change":521,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-16",35.4,35.16,35.24,-0.87,27300,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1556,"change":531,"percent_change":272,"volume":1602,"transactions":9,"vwap":1556},"2025-12-15",35.71,35.441,46400,{"date":1604,"open":1509,"high":1509,"low":1593,"close":1605,"change":658,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-12",35.47,-0.56,13000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":573,"percent_change":327,"volume":1065,"transactions":9,"vwap":1611},"2025-12-11",35.507,35.67,35.496,{"date":1614,"open":1615,"high":1605,"low":1616,"close":1579,"change":1116,"percent_change":1617,"volume":1154,"transactions":9,"vwap":1579},"2025-12-10",35.07,35,1.29,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":282,"percent_change":191,"volume":1623,"transactions":9,"vwap":1622},"2025-12-09",35.181,34.96,34.97,66600,{"date":1625,"open":1593,"high":1593,"low":1626,"close":1627,"change":191,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-08",34.947,35.029999,-0.48,10500,{"date":1631,"open":1561,"high":1561,"low":1632,"close":1633,"change":514,"percent_change":514,"volume":1634,"transactions":9,"vwap":1633},"2025-12-05",35.19,35.2,35200,{"date":1636,"open":1525,"high":1525,"low":1637,"close":1633,"change":1638,"percent_change":235,"volume":1366,"transactions":9,"vwap":1633},"2025-12-04",35.133,-0.007,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":649,"volume":1645,"transactions":9,"vwap":1643},"2025-12-03",34.93,35.225,35.207,0.277,46500,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1641,"change":472,"percent_change":461,"volume":1650,"transactions":9,"vwap":1641},"2025-12-02",35.0099983,34.82,112800,{"date":1652,"open":1653,"high":1588,"low":1654,"close":1655,"change":1110,"percent_change":96,"volume":1656,"transactions":9,"vwap":1655},"2025-12-01",34.92,34.905,34.91,17500,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":202,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-28",34.95,35.17,0.63,7900,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1659,"change":487,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1659},"2025-11-26",34.76,35.033001,0.58,41600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":838,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-25",34.4,34.78,34.38,34.75,1.34,40700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":224,"percent_change":1682,"volume":1039,"transactions":9,"vwap":1681},"2025-11-24",34.12,34.331,34.29,0.76,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":488,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-21",33.92,34.19,33.683,34.029999,1.4,36000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":353,"percent_change":798,"volume":1696,"transactions":9,"vwap":1695},"2025-11-20",34.32,34.348,33.56,20700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":372,"volume":898,"transactions":9,"vwap":1702},"2025-11-19",33.955,34.0099983,33.775,33.91,-0.07,{"date":1705,"open":1679,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":245,"volume":1710,"transactions":9,"vwap":1708},"2025-11-18",34.17,33.85,33.98,-0.074,49000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-17",34.448,34.483,33.987,34.054001,-0.365,-1.06,25800,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-14",34.275,34.55,34.419,-0.101,-0.29,90800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-13",34.9,34.903,34.49,34.52,-0.46,-1.32,23800,{"date":1738,"open":1739,"high":1615,"low":1740,"close":1741,"change":940,"percent_change":693,"volume":1742,"transactions":9,"vwap":1741},"2025-11-12",35.049999,34.94,34.98,31500,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":728,"percent_change":141,"volume":1748,"transactions":9,"vwap":1747},"2025-11-11",34.62,34.86,34.83,64800,{"date":1750,"open":1751,"high":1752,"low":1680,"close":1753,"change":23,"percent_change":1332,"volume":1754,"transactions":9,"vwap":1753},"2025-11-10",34.6,34.61,34.59,33500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":272,"percent_change":927,"volume":1607,"transactions":9,"vwap":1758},"2025-11-07",34,34.31,33.95,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":372,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-06",34.45,34.049999,34.080002,-0.61,76800,{"date":1768,"open":1769,"high":1770,"low":1706,"close":1681,"change":53,"percent_change":995,"volume":1771,"transactions":9,"vwap":1681},"2025-11-05",34.21,34.39,54200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1686,"change":352,"percent_change":291,"volume":1777,"transactions":9,"vwap":1686},"2025-11-04",34.09,34.27,34.064999,38600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":472,"percent_change":461,"volume":1784,"transactions":9,"vwap":1783},"2025-11-03",34.33,34.35,34.178,34.34,57700,{"date":1786,"open":1780,"high":1787,"low":1788,"close":1693,"change":715,"percent_change":940,"volume":1789,"transactions":9,"vwap":1693},"2025-10-31",34.43,34.201,49400,{"date":1791,"open":1681,"high":1792,"low":1793,"close":1775,"change":317,"percent_change":1734,"volume":984,"transactions":9,"vwap":1775},"2025-10-30",34.57,34.26,{"date":1795,"open":1796,"high":1797,"low":1780,"close":1787,"change":283,"percent_change":192,"volume":1141,"transactions":9,"vwap":1787},"2025-10-29",34.47,34.64,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1792,"change":908,"percent_change":818,"volume":1802,"transactions":9,"vwap":1792},"2025-10-28",34.77,34.56,31200,{"date":1804,"open":1747,"high":1747,"low":1805,"close":1649,"change":202,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1649},"2025-10-27",34.723,0.64,46800,{"date":1809,"open":1649,"high":1649,"low":1753,"close":1751,"change":213,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1751},"2025-10-24",0.49,72600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1787,"change":564,"percent_change":488,"volume":1811,"transactions":9,"vwap":1787},"2025-10-23",34.335,34.48,34.291,{"date":1818,"open":1796,"high":1796,"low":1819,"close":1775,"change":776,"percent_change":1510,"volume":1820,"transactions":9,"vwap":1775},"2025-10-22",34.185,476300,{"date":1822,"open":1673,"high":1796,"low":1673,"close":1671,"change":1224,"percent_change":427,"volume":1823,"transactions":9,"vwap":1671},"2025-10-21",27800,{"date":1825,"open":1686,"high":1826,"low":1686,"close":1827,"change":308,"percent_change":175,"volume":1828,"transactions":9,"vwap":1827},"2025-10-20",34.5,34.44,28000,{"date":1830,"open":1679,"high":1679,"low":1831,"close":1832,"change":532,"percent_change":804,"volume":1833,"transactions":9,"vwap":1832},"2025-10-17",33.93,34.099998,34200,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1685,"change":318,"percent_change":1838,"volume":1226,"transactions":9,"vwap":1685},"2025-10-16",34.51,33.83,-1.08,{"date":1840,"open":1836,"high":1836,"low":1841,"close":1681,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1681},"2025-10-15",34.147,0.133,0.39,54500,{"date":1846,"open":1847,"high":1693,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1243,"transactions":9,"vwap":1848},"2025-10-14",33.61,34.157,0.327,0.97,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1837,"change":23,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1837},"2025-10-13",33.79,33.94,33.687,0.83,44000,{"date":1859,"open":1860,"high":1860,"low":26,"close":26,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":26},"2025-10-10",34.237,-0.62,-1.81,57000,{"date":1865,"open":1866,"high":1775,"low":1867,"close":1706,"change":255,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1706},"2025-10-09",34.23,34.13,-0.7,626200,{"date":1871,"open":1872,"high":1762,"low":1873,"close":1874,"change":548,"percent_change":487,"volume":1875,"transactions":9,"vwap":1874},"2025-10-08",34.42,34.314,34.41,29400,{"date":1877,"open":1673,"high":1770,"low":1878,"close":1783,"change":1879,"percent_change":739,"volume":1880,"transactions":9,"vwap":1783},"2025-10-07",34.25,-0.004,12800,{"date":1882,"open":1770,"high":1671,"low":1883,"close":1884,"change":1885,"percent_change":73,"volume":1886,"transactions":9,"vwap":1884},"2025-10-06",34.24,34.344,0.114,35800,{"date":1888,"open":1889,"high":1770,"low":1866,"close":1866,"change":1890,"percent_change":693,"volume":1891,"transactions":9,"vwap":1866},"2025-10-03",34.3,0.147,30000,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":235,"volume":1898,"transactions":9,"vwap":1896},"2025-10-02",34.15,33.975,34.083,-0.006,70200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":235,"percent_change":282,"volume":1905,"transactions":9,"vwap":1904},"2025-10-01",34.040001,34.112,33.99,34.089001,26300,{"date":1907,"open":1708,"high":1867,"low":1908,"close":1909,"change":1307,"percent_change":172,"volume":1910,"transactions":9,"vwap":1909},"2025-09-30",33.88,34.109,37900,{"date":1912,"open":1913,"high":1867,"low":1757,"close":1679,"change":547,"percent_change":506,"volume":1914,"transactions":9,"vwap":1679},"2025-09-29",34.02,43200,{"date":1916,"open":1901,"high":1774,"low":1917,"close":1774,"change":308,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1774},"2025-09-26",33.97,1.01,36900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1607,"transactions":9,"vwap":1925},"2025-09-25",33.9,33.912,33.71,33.75,-0.222,-0.65,{"date":1929,"open":1774,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1589,"volume":1933,"transactions":9,"vwap":1931},"2025-09-24",34.125,33.972,-0.094,30100,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1045,"percent_change":117,"volume":1939,"transactions":9,"vwap":1938},"2025-09-23",34.212,34.055,34.066002,22000,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":371,"percent_change":1110,"volume":1823,"transactions":9,"vwap":1944},"2025-09-22",34.11,33.89,33.96,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1763,"change":1950,"percent_change":172,"volume":1690,"transactions":9,"vwap":1763},"2025-09-19",33.985,34.075001,33.911,-0.009,{"date":1952,"open":1867,"high":1867,"low":1953,"close":1954,"change":1955,"percent_change":488,"volume":1956,"transactions":9,"vwap":1954},"2025-09-18",33.938,34.058998,0.159,17700,{"date":1958,"open":1759,"high":1903,"low":1925,"close":1922,"change":53,"percent_change":326,"volume":1959,"transactions":9,"vwap":1922},"2025-09-17",54300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1962,"change":739,"percent_change":172,"volume":1965,"transactions":9,"vwap":1962},"2025-09-16",33.8,33.82,33.754,40600,{"date":1967,"open":1759,"high":1944,"low":1968,"close":1969,"change":1970,"percent_change":1224,"volume":1971,"transactions":9,"vwap":1969},"2025-09-15",33.781,33.81,-0.015,22900,{"date":1973,"open":1903,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-12",34.019001,33.825,-0.165,-0.49,27600,{"date":1980,"open":1831,"high":1981,"low":1982,"close":1903,"change":308,"percent_change":1918,"volume":1590,"transactions":9,"vwap":1903},"2025-09-11",34.033001,33.878,{"date":1984,"open":1985,"high":1986,"low":1695,"close":1987,"change":1988,"percent_change":283,"volume":1002,"transactions":9,"vwap":1987},"2025-09-10",33.681,33.768,33.65,-0.046,{"date":1990,"open":1991,"high":1992,"low":26,"close":1993,"change":1271,"percent_change":488,"volume":1994,"transactions":9,"vwap":1993},"2025-09-09",33.57,33.751,33.696,32100,{"date":1996,"open":1847,"high":1847,"low":1997,"close":1998,"change":1703,"percent_change":372,"volume":1999,"transactions":9,"vwap":1998},"2025-09-08",33.417,33.54,27000,{"date":2001,"open":1837,"high":1837,"low":2002,"close":1847,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1847},"2025-09-05",33.45,-0.173,-0.51,56900,{"date":2007,"open":1991,"high":2008,"low":1991,"close":2008,"change":2009,"percent_change":1517,"volume":2010,"transactions":9,"vwap":2008},"2025-09-04",33.783,0.262,16900,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":372,"volume":2017,"transactions":9,"vwap":2015},"2025-09-03",33.69,33.37,33.521,-0.069,22600,{"date":2019,"open":1987,"high":1987,"low":2020,"close":2021,"change":2022,"percent_change":496,"volume":2023,"transactions":9,"vwap":2021},"2025-09-02",33.38,33.59,-0.123,23600,{"date":2025,"open":1924,"high":1964,"low":2026,"close":2027,"change":2028,"percent_change":1703,"volume":2029,"transactions":9,"vwap":2027},"2025-08-29",33.637,33.713,-0.025,22700,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":572,"volume":2036,"transactions":9,"vwap":2034},"2025-08-28",33.78,33.6,33.738,0.038,28700,{"date":2038,"open":2039,"high":1925,"low":2039,"close":2040,"change":548,"percent_change":609,"volume":2041,"transactions":9,"vwap":2040},"2025-08-27",33.64,33.7,37000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":531,"percent_change":728,"volume":2048,"transactions":9,"vwap":2047},"2025-08-26",33.53,33.646,33.46,33.63,59900,{"date":2050,"open":2051,"high":1924,"low":1998,"close":26,"change":904,"percent_change":398,"volume":1243,"transactions":9,"vwap":26},"2025-08-25",33.66,{"date":2053,"open":1991,"high":1707,"low":1991,"close":2032,"change":1116,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2032},"2025-08-22",1.35,31900,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":776,"percent_change":112,"volume":2061,"transactions":9,"vwap":2060},"2025-08-21",33.43,33.285,33.33,26100,{"date":2063,"open":2046,"high":2064,"low":2065,"close":2046,"change":548,"percent_change":609,"volume":2066,"transactions":9,"vwap":2046},"2025-08-20",33.5,33.31,57400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":947,"volume":2074,"transactions":9,"vwap":2072},"2025-08-19",33.32,33.455,33.26,33.39,0.119,57600,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":505,"volume":2081,"transactions":9,"vwap":2079},"2025-08-18",33.3,33.23,33.271,0.013,35700,{"date":2083,"open":2071,"high":2072,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-15",33.258,-0.112,-0.34,31000,{"date":2089,"open":2069,"high":2020,"low":2078,"close":2014,"change":2090,"percent_change":471,"volume":2091,"transactions":9,"vwap":2014},"2025-08-14",0.002,29500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":419,"volume":2098,"transactions":9,"vwap":2095},"2025-08-13",33.36,33.368,33.177,0.168,30200,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":214,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-12",32.945,33.2,1.22,67800,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":235,"percent_change":282,"volume":2110,"transactions":9,"vwap":2109},"2025-08-11",32.82,32.747,32.8,18400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2107,"change":564,"percent_change":1810,"volume":1395,"transactions":9,"vwap":2107},"2025-08-08",32.77,32.86,32.755,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":172,"percent_change":371,"volume":2121,"transactions":9,"vwap":2120},"2025-08-07",32.89,32.585,32.66,26800,{"date":2123,"open":2120,"high":2124,"low":2125,"close":2126,"change":471,"percent_change":547,"volume":1789,"transactions":9,"vwap":2126},"2025-08-06",32.79,32.59,32.69,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":1178,"percent_change":255,"volume":2132,"transactions":9,"vwap":2131},"2025-08-05",32.734,32.58,32.68,28100,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-04",32.37,32.76,0.353,1.09,31600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-01",32.332,32.49,32.26,32.407,-0.341,-1.04,39400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-31",33.049999,33.12,32.748,-0.372,-1.12,36400,{"date":2158,"open":2159,"high":2077,"low":2160,"close":2152,"change":352,"percent_change":1192,"volume":1439,"transactions":9,"vwap":2152},"2025-07-30",33.263,32.976,{"date":2162,"open":2069,"high":2069,"low":2163,"close":2164,"change":2165,"percent_change":202,"volume":1933,"transactions":9,"vwap":2164},"2025-07-29",33.175,33.27,0.073,{"date":2167,"open":2077,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1734,"volume":2172,"transactions":9,"vwap":2170},"2025-07-28",33.314,33.14,33.197,-0.153,27500,{"date":2174,"open":2069,"high":2094,"low":2175,"close":2176,"change":462,"percent_change":592,"volume":2177,"transactions":9,"vwap":2176},"2025-07-25",33.18,33.35,158500,{"date":2179,"open":2180,"high":2069,"low":2181,"close":2181,"change":471,"percent_change":547,"volume":2182,"transactions":9,"vwap":2181},"2025-07-24",33.29,33.21,29000,{"date":2184,"open":2151,"high":2102,"low":2185,"close":2102,"change":728,"percent_change":151,"volume":2186,"transactions":9,"vwap":2102},"2025-07-23",33.035,34600,{"date":2188,"open":2136,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1682,"volume":2193,"transactions":9,"vwap":2191},"2025-07-22",32.97,32.75,32.96,0.248,51000,{"date":2195,"open":2114,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":352,"volume":757,"transactions":9,"vwap":2197},"2025-07-21",32.95,32.712,-0.048,{"date":2200,"open":2114,"high":2201,"low":2202,"close":2136,"change":371,"percent_change":1380,"volume":2087,"transactions":9,"vwap":2136},"2025-07-18",32.897,32.729,{"date":2204,"open":2205,"high":2114,"low":2206,"close":2207,"change":940,"percent_change":838,"volume":2208,"transactions":9,"vwap":2207},"2025-07-17",32.768,32.657,32.85,53300,{"date":2210,"open":2131,"high":2190,"low":2211,"close":2212,"change":548,"percent_change":609,"volume":2017,"transactions":9,"vwap":2212},"2025-07-16",32.416,32.7,{"date":2214,"open":2189,"high":2189,"low":2215,"close":2215,"change":112,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-15",32.63,-1.18,51100,{"date":2219,"open":2101,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":728,"volume":2224,"transactions":9,"vwap":2222},"2025-07-14",33.029999,32.847,33.02,0.078,42300,{"date":2226,"open":2227,"high":2228,"low":2207,"close":2229,"change":2230,"percent_change":112,"volume":941,"transactions":9,"vwap":2229},"2025-07-11",32.88,33,32.942,-0.128,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":532,"percent_change":2236,"volume":1501,"transactions":9,"vwap":2235},"2025-07-10",32.91,33.099998,33.07,0.55,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2118,"change":472,"percent_change":461,"volume":2241,"transactions":9,"vwap":2118},"2025-07-09",32.974,32.81,650300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":172,"percent_change":371,"volume":2248,"transactions":9,"vwap":2247},"2025-07-08",32.9,32.94,32.826,32.87,52800,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2244,"change":255,"percent_change":818,"volume":1226,"transactions":9,"vwap":2244},"2025-07-07",33.17,32.72,{"date":2254,"open":2175,"high":2175,"low":2255,"close":2169,"change":532,"percent_change":2236,"volume":2256,"transactions":9,"vwap":2169},"2025-07-03",33.085999,19600,{"date":2258,"open":2220,"high":2220,"low":2259,"close":2191,"change":282,"percent_change":436,"volume":2260,"transactions":9,"vwap":2191},"2025-07-02",32.802,58900,{"date":2262,"open":2124,"high":2235,"low":2124,"close":2222,"change":1147,"percent_change":1667,"volume":2263,"transactions":9,"vwap":2222},"2025-07-01",82300,{"date":2265,"open":2109,"high":2266,"low":2131,"close":2266,"change":22,"percent_change":408,"volume":2267,"transactions":9,"vwap":2266},"2025-06-30",32.83,20000,{"date":2269,"open":2190,"high":2205,"low":2270,"close":2271,"change":213,"percent_change":203,"volume":2272,"transactions":9,"vwap":2271},"2025-06-27",32.576,32.71,34500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":728,"percent_change":2279,"volume":1497,"transactions":9,"vwap":2278},"2025-06-26",32.429,32.56,32.419,32.54,0.74,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":352,"percent_change":1734,"volume":2286,"transactions":9,"vwap":2285},"2025-06-25",32.34,32.346,32.27,32.3,66100,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":609,"percent_change":847,"volume":2292,"transactions":9,"vwap":2291},"2025-06-24",32.32,32.466,32.45,41100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":202,"percent_change":141,"volume":1754,"transactions":9,"vwap":2296},"2025-06-23",32.22,32.24,31.847,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":461,"percent_change":1147,"volume":2303,"transactions":9,"vwap":2302},"2025-06-20",32.13,31.93,32.02,41900,{"date":2305,"open":2300,"high":2300,"low":2301,"close":2306,"change":547,"percent_change":506,"volume":2307,"transactions":9,"vwap":2306},"2025-06-18",31.96,31300,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2301,"change":245,"percent_change":398,"volume":1343,"transactions":9,"vwap":2301},"2025-06-17",32.11,31.88,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":462,"percent_change":1077,"volume":1280,"transactions":9,"vwap":2317},"2025-06-16",32.25,32.33,32.09,32.15,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":817,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-13",32.095001,32.23,31.98,32.0099983,-0.93,67900,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":531,"percent_change":573,"volume":1219,"transactions":9,"vwap":2329},"2025-06-12",32.084999,32.31,{"date":2331,"open":2314,"high":2332,"low":2333,"close":2321,"change":739,"percent_change":172,"volume":2036,"transactions":9,"vwap":2321},"2025-06-11",32.29,32.12,{"date":2335,"open":2336,"high":2296,"low":2336,"close":2296,"change":572,"percent_change":308,"volume":1823,"transactions":9,"vwap":2296},"2025-06-10",32.14,{"date":2338,"open":2333,"high":2144,"low":2339,"close":2300,"change":172,"percent_change":371,"volume":2340,"transactions":9,"vwap":2300},"2025-06-09",32.069,19100,{"date":2342,"open":2317,"high":2321,"low":2343,"close":2344,"change":408,"percent_change":1529,"volume":2345,"transactions":9,"vwap":2344},"2025-06-06",32.044998,32.16,52400,{"date":2347,"open":2348,"high":2336,"low":2349,"close":2350,"change":371,"percent_change":1589,"volume":2224,"transactions":9,"vwap":2350},"2025-06-05",31.91,31.73,31.79,{"date":2352,"open":2353,"high":2353,"low":2311,"close":2311,"change":427,"percent_change":1510,"volume":1501,"transactions":9,"vwap":2311},"2025-06-04",32.049999,{"date":2355,"open":2356,"high":2302,"low":2356,"close":2357,"change":462,"percent_change":1077,"volume":2358,"transactions":9,"vwap":2357},"2025-06-03",31.74,32,67100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":548,"percent_change":202,"volume":1891,"transactions":9,"vwap":2362},"2025-06-02",31.75,31.86,31.56,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2350,"change":715,"percent_change":564,"volume":2369,"transactions":9,"vwap":2350},"2025-05-30",31.705,31.83,31.55,28400,{"date":2371,"open":2372,"high":2356,"low":2373,"close":2356,"change":564,"percent_change":419,"volume":2374,"transactions":9,"vwap":2356},"2025-05-29",31.67,31.575,71800,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":146,"percent_change":2379,"volume":1857,"transactions":9,"vwap":2378},"2025-05-28",31.76,31.58,-0.6,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":610,"percent_change":2386,"volume":1754,"transactions":9,"vwap":2385},"2025-05-27",31.57,31.78,31.566,31.77,1.6,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":254,"percent_change":1337,"volume":2393,"transactions":9,"vwap":2392},"2025-05-23",31.17,31.357,31.101,31.27,34800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":283,"percent_change":291,"volume":2400,"transactions":9,"vwap":2399},"2025-05-22",31.33,31.51,31.235,31.37,25000,{"date":2402,"open":2348,"high":2403,"low":2404,"close":2397,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2397},"2025-05-21",31.94,31.49,-0.59,-1.84,25300,{"date":2409,"open":2284,"high":2284,"low":2410,"close":2411,"change":172,"percent_change":371,"volume":2412,"transactions":9,"vwap":2411},"2025-05-20",31.967,32.099998,37500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2300,"change":2418,"percent_change":213,"volume":2419,"transactions":9,"vwap":2300},"2025-05-19",31.95,32.169,31.886,0.056,47100,{"date":2421,"open":2361,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":107,"volume":2425,"transactions":9,"vwap":2422},"2025-05-16",32.074001,31.725,0.284,57500,{"date":2427,"open":2428,"high":2350,"low":2429,"close":2350,"change":117,"percent_change":593,"volume":1165,"transactions":9,"vwap":2350},"2025-05-15",31.6,31.429,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":436,"percent_change":905,"volume":2435,"transactions":9,"vwap":2434},"2025-05-14",31.71,31.44,31.48,32700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":172,"percent_change":371,"volume":2442,"transactions":9,"vwap":2441},"2025-05-13",31.7,31.81,31.63,31.66,123800,{"date":2444,"open":2372,"high":2383,"low":2445,"close":2446,"change":2447,"percent_change":74,"volume":2448,"transactions":9,"vwap":2446},"2025-05-12",31.529,31.69,0.68,71300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":67,"percent_change":317,"volume":2455,"transactions":9,"vwap":2454},"2025-05-09",30.99,31.115,30.964,31.01,47800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":462,"percent_change":1116,"volume":2462,"transactions":9,"vwap":2461},"2025-05-08",31.09,31.35,31,31.059999,78100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1147,"percent_change":225,"volume":2469,"transactions":9,"vwap":2468},"2025-05-07",30.83,31.049999,30.79,30.92,20500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2472,"change":436,"percent_change":1025,"volume":2475,"transactions":9,"vwap":2472},"2025-05-06",30.73,30.94,30.69,52600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":352,"percent_change":1628,"volume":2482,"transactions":9,"vwap":2481},"2025-05-05",30.82,31.1,30.75,30.91,42600,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2461,"change":1810,"percent_change":2386,"volume":2487,"transactions":9,"vwap":2461},"2025-05-02",30.9,31.079,34100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1225,"percent_change":496,"volume":2494,"transactions":9,"vwap":2493},"2025-05-01",30.72,30.834,30.56,30.57,27400,{"date":2496,"open":2497,"high":2498,"low":178,"close":2499,"change":547,"percent_change":53,"volume":2500,"transactions":9,"vwap":2499},"2025-04-30",30.34,30.76,30.68,148100,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":1147,"percent_change":225,"volume":2506,"transactions":9,"vwap":2505},"2025-04-29",30.32,30.7,30.65,45100,{"date":182,"open":2508,"high":2509,"low":2510,"close":2511,"change":776,"percent_change":158,"volume":2512,"transactions":9,"vwap":2511},30.59,30.6,30.23,30.46,70700]