[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXS":3,"homepage-market-summary":28,"stock-historical-TXS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXS","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TEXAS CAPITAL EQ INDX ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8738,0.3684,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.16,41.93,41.97,0.19,0.45,1455.837726,42.79,34.46,3098.8986183027887,92.4,814,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},31.059999,3590,1310423.553194,34.93,"2025-04-28",[183,186,194,205,215,225,235,245,254,263,274,280,288,299,310,318,325,334,344,352,357,366,375,381,390,400,408,419,427,435,444,451,460,470,477,485,494,503,512,519,527,535,542,549,557,566,573,583,593,601,610,619,628,637,646,656,664,674,682,690,699,706,716,726,732,737,744,752,757,765,772,781,787,792,798,807,812,818,824,830,837,843,849,855,863,870,877,884,890,896,902,907,914,917,925,931,938,945,951,957,963,970,976,981,987,993,999,1004,1011,1017,1019,1023,1029,1035,1041,1048,1052,1058,1065,1072,1076,1080,1088,1092,1099,1105,1110,1114,1120,1127,1135,1141,1147,1154,1160,1166,1172,1179,1185,1189,1195,1200,1206,1211,1217,1223,1228,1234,1240,1248,1251,1256,1263,1268,1273,1279,1287,1291,1299,1306,1311,1317,1322,1325,1330,1335,1340,1344,1349,1354,1359,1365,1371,1378,1383,1388,1394,1401,1406,1412,1419,1426,1432,1437,1443,1450,1456,1462,1467,1473,1479,1485,1492,1499,1505,1512,1519,1526,1531,1533,1539,1545,1549,1555,1560,1565,1571,1577,1583,1587,1593,1599,1603,1609,1615,1622,1625,1630,1633,1639,1646,1652,1657,1664,1672,1676,1682,1688,1693,1701,1705,1709,1714,1719,1725,1730,1734,1739,1744,1747,1753,1761,1766,1770,1777,1783,1789,1796,1800,1806,1812,1817,1823,1829,1833,1838,1844,1851,1855,1859,1865,1871,1875,1881,1888,1892,1897,1902,1907,1912,1916,1920,1926,1932,1935,1941,1945,1952,1957,1963,1967,1973,1978,1984,1991,1996,2002,2010,2016,2023,2029,2033,2041,2047,2051,2056,2062,2067,2074,2081,2088,2093,2097,2100,2108,2113,2117,2121,2126,2130,2137,2141,2145,2148,2152,2158,2160,2164,2171,2176,2180,2183,2189,2193,2198,2203,2206,2212,2216,2222,2226,2234,2237,2241,2247,2251,2258,2264,2271,2276,2283,2288,2293,2297,2303,2311,2317,2323,2327,2334,2337,2341,2348,2352,2355,2363,2368,2372,2378,2384,2390,2398,2403,2407,2414],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},81,42.0618,{"date":187,"open":188,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",42.07,-0.66,-1.55,588.8458,70,42.0211,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",42.7,42.77,42.57,42.63,0.4,0.95,36832.281085,137,42.5946,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",42.34,41.91,42.23,0.38,0.91,4735.865274,116,42.2367,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",41.82,41.85,41.735,0.48,1.16,7733.5382,154,41.7751,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",41.05,41.38,41.37,0.35,0.85,2666.053295,108,41.2654,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",41.19,41.2,41.02,-0.18,-0.44,2670.1575,56,41.194,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":65,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",41.13,41.25,40.98,-0.12,2060.804591,68,41.0996,{"date":255,"open":256,"high":256,"low":257,"close":248,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",41.36,41.23,-0.24,-0.58,3686.341325,75,41.2698,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",41.45,41.51,41.42,41.49,-0.23,-0.55,3031.8626,74,41.4626,{"date":275,"open":208,"high":208,"low":276,"close":276,"change":269,"percent_change":270,"volume":277,"transactions":278,"vwap":279},"2026-09-24",41.72,2770.4348,71,41.8059,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":36,"volume":286,"transactions":278,"vwap":287},"2026-09-23",42.17,42.19,41.95,-0.2,6372.2406,42.1016,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",42.14,42.2,42.1,42.15,-0.0899,-0.21,2376.452865,86,42.166,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",42.09,42.2966,42.062,42.2399,0.3399,0.81,3706.382808,103,42.178,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":269,"percent_change":270,"volume":315,"transactions":316,"vwap":317},"2026-09-18",42.13,41.8899,41.9,1093.633694,72,42.0452,{"date":319,"open":320,"high":320,"low":312,"close":312,"change":321,"percent_change":36,"volume":322,"transactions":323,"vwap":324},"2026-09-17",42.39,-0.199,3238.928004,102,42.2003,{"date":326,"open":327,"high":328,"low":209,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",42.3,42.329,0.059,0.14,2015.813632,96,42.258,{"date":335,"open":336,"high":207,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",42.29,42.12,42.27,-0.0702,-0.17,2634.625469,85,42.2304,{"date":345,"open":283,"high":346,"low":283,"close":347,"change":348,"percent_change":200,"volume":349,"transactions":350,"vwap":351},"2026-09-14",42.45,42.3402,0.1702,970.148544,80,42.3436,{"date":353,"open":338,"high":338,"low":188,"close":282,"change":354,"percent_change":306,"volume":355,"transactions":316,"vwap":356},"2026-09-11",0.34,4683.031262,42.1156,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",42,41.83,-0.3347,-0.79,1724.191145,69,41.9364,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",42.22,42.1647,-0.0153,-0.04,542.505,51,42.1793,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":285,"percent_change":36,"volume":379,"transactions":350,"vwap":380},"2026-09-08",42.4,42.18,3489.366342,42.2662,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":342,"vwap":389},"2026-09-04",42.395,42.33,42.38,-0.16,-0.38,2909.9716,42.3584,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",42.21,42.58,42.54,0.543,1.29,3403.299121,100,42.4871,{"date":401,"open":301,"high":301,"low":208,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",41.997,0.0174,0.04,12824.4524,64,42.0008,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",41.9396,41.99,41.92,41.9796,-0.3992,-0.94,1657.498,77,41.9953,{"date":420,"open":209,"high":421,"low":209,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",42.3788,0.3188,0.76,743.835642,76,42.233,{"date":428,"open":368,"high":368,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":297,"vwap":434},"2026-08-28",42.0287,42.06,-0.2726,-0.64,6584.466786,42.0874,{"date":436,"open":392,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":278,"vwap":443},"2026-08-27",42.335,42.2002,42.3326,0.3526,0.84,2564.9867,42.2688,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":51,"volume":448,"transactions":449,"vwap":450},"2026-08-26",41.98,0.0411,504.922724,53,42.0074,{"date":452,"open":453,"high":453,"low":208,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",42.31,41.9389,-0.2611,-0.62,3194.0848,91,42.1491,{"date":461,"open":462,"high":463,"low":464,"close":291,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",42.26,42.41,42.11,-0.1681,-0.4,5898.96029,113,42.1754,{"date":471,"open":290,"high":472,"low":290,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":316,"vwap":476},"2026-08-21",42.3681,0.388,0.92,1118.289834,42.2645,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",41.9801,-0.304,-0.72,427.873529,58,42.2021,{"date":486,"open":487,"high":385,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",42.3794,42.2841,-0.1137,-0.27,6080.522049,94,42.3565,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",42.7199,42.3978,-0.1553,-0.36,1419.0135,105,42.6506,{"date":504,"open":505,"high":199,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",42.6001,42.5531,-0.1848,-0.43,2345.299478,98,42.6194,{"date":513,"open":23,"high":23,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":342,"vwap":518},"2026-08-14",42.7379,0.1875,0.44,1689.132296,42.7538,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":458,"vwap":526},"2026-08-13",42.55,42.5504,0.1775,0.42,803.899042,42.5517,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":134,"volume":532,"transactions":533,"vwap":534},"2026-08-12",42.375,42.3729,0.2482,1028.610981,61,42.374,{"date":536,"open":290,"high":537,"low":538,"close":538,"change":539,"percent_change":51,"volume":540,"transactions":417,"vwap":541},"2026-08-11",42.37,42.1247,0.0408,2559.8125,42.2545,{"date":543,"open":217,"high":290,"low":217,"close":544,"change":545,"percent_change":306,"volume":546,"transactions":547,"vwap":548},"2026-08-10",42.0839,0.3389,6636.3886,63,42.1058,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":134,"volume":554,"transactions":555,"vwap":556},"2026-08-07",41.88,41.745,0.246,386.300847,57,41.8048,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":387,"volume":563,"transactions":564,"vwap":565},"2026-08-06",41.78,41.4901,41.499,-0.1575,839.3255,67,41.5603,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":171,"volume":571,"transactions":417,"vwap":572},"2026-08-05",41.74,41.6565,-0.0135,751.728404,41.7289,{"date":574,"open":575,"high":276,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",41.55,41.35,41.67,0.2229,0.54,2726.9099,88,41.4988,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",41.315,41.4471,41.28,0.2912,0.71,13747.344235,153,41.354,{"date":594,"open":249,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":332,"vwap":600},"2026-07-31",41.1559,40.922,0.2042,0.5,6443.429908,41.1074,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":261,"vwap":609},"2026-07-30",40.72,40.9517,40.6402,0.2941,0.72,2791.471751,40.8134,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":547,"vwap":618},"2026-07-29",41,41.035,40.6576,-0.3089,-0.75,3811.771165,40.9117,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":50,"vwap":627},"2026-07-28",40.87,40.9665,40.8699,0.2535,0.62,510.1755,40.8517,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":-6,"volume":634,"transactions":635,"vwap":636},"2026-07-27",40.9,40.705,40.713,-0.0005,1379.805837,59,40.8014,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":406,"vwap":645},"2026-07-24",40.97,40.71,40.7135,0.5456,1.36,900.647057,40.8774,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":415,"volume":653,"transactions":654,"vwap":655},"2026-07-23",40.175,40.22,40.08,40.1679,-0.3822,2715.8455,65,40.1633,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",40.5501,0.0601,0.15,187.096,40,40.5863,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",40.375,40.52,40.49,0.0992,0.25,4014.858231,60,40.4349,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":316,"vwap":681},"2026-07-20",40.76,40.3908,-0.1992,-0.49,767.2073,40.6086,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":679,"volume":688,"transactions":184,"vwap":689},"2026-07-17",40.6,40.745,40.59,-0.1981,1197.953004,40.7189,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":192,"vwap":698},"2026-07-16",40.8,40.675,40.7881,0.1988,0.49,1230.9791,40.7575,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":483,"vwap":705},"2026-07-15",40.5893,-0.0407,-0.1,403.9414,40.6338,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",40.6299,40.63,40.47,0.13,0.32,2751.7404,93,40.537,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",40.84,40.43,40.5,-0.026,-0.06,23690.360722,117,40.6187,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":269,"volume":731,"transactions":9,"vwap":729},"2026-07-10",40.67,40.526,-0.094,7400,{"date":733,"open":667,"high":734,"low":667,"close":735,"change":670,"percent_change":625,"volume":736,"transactions":9,"vwap":735},"2026-07-09",40.69,40.62,5200,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":432,"volume":743,"transactions":9,"vwap":741},"2026-07-08",40.41,40.19,40.37,-0.26,2400,{"date":745,"open":746,"high":747,"low":748,"close":709,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":709},"2026-07-07",40.64,40.718,40.58,0.214,0.53,7100,{"date":753,"open":754,"high":710,"low":754,"close":755,"change":670,"percent_change":625,"volume":756,"transactions":9,"vwap":755},"2026-07-06",40.36,40.416,1600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":330,"volume":764,"transactions":9,"vwap":762},"2026-07-02",40.099998,40.17,40.060001,40.166,0.056,1500,{"date":766,"open":767,"high":760,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",40.09,40.11,-0.01,-0.02,2700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",40.15,40.21,40.07,40.12,0.034,0.08,2200,{"date":782,"open":768,"high":768,"low":783,"close":784,"change":785,"percent_change":696,"volume":786,"transactions":9,"vwap":784},"2026-06-29",39.91,40.085999,0.196,2600,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":711,"percent_change":71,"volume":791,"transactions":9,"vwap":790},"2026-06-26",39.66,39.89,4000,{"date":793,"open":794,"high":662,"low":794,"close":795,"change":166,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-25",39.74,39.76,0.3,2900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",39.72,39.75,39.505,39.64,0.02,0.05,4400,{"date":808,"open":809,"high":789,"low":809,"close":810,"change":722,"percent_change":811,"volume":764,"transactions":9,"vwap":810},"2026-06-23",39.57,39.62,-0.15,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":20,"percent_change":220,"volume":817,"transactions":9,"vwap":816},"2026-06-22",39.73,39.78,39.68,3000,{"date":819,"open":801,"high":801,"low":820,"close":821,"change":171,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-18",39.37,39.49,-0.08,9100,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":508,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-17",39.94,39.52,-1.08,2100,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":250,"volume":836,"transactions":9,"vwap":834},"2026-06-16",39.93,40.13,39.95,-0.049,4100,{"date":838,"open":775,"high":775,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",39.999,-0.102,-0.25,3500,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":589,"volume":764,"transactions":9,"vwap":847},"2026-06-12",39.87,40.28,40.101,0.282,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":791,"transactions":9,"vwap":852},"2026-06-11",39.36,39.819,0.529,1.35,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",39.42,39.6,39.29,-0.211,-0.53,2000,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":770,"volume":869,"transactions":9,"vwap":867},"2026-06-09",39.65,38.99,39.501,-0.006,1700,{"date":871,"open":872,"high":800,"low":873,"close":874,"change":875,"percent_change":711,"volume":876,"transactions":9,"vwap":874},"2026-06-08",39.7,39.486,39.507,0.053,900,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":817,"transactions":9,"vwap":881},"2026-06-05",40.049999,39.44,39.454,-0.812,-2.02,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":200,"volume":889,"transactions":9,"vwap":887},"2026-06-04",39.8,40.266,0.16,1300,{"date":891,"open":833,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":756,"transactions":9,"vwap":893},"2026-06-03",40.27,40.106,-0.124,-0.31,{"date":897,"open":832,"high":898,"low":832,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-02",40.23,0.098,0.24,1400,{"date":903,"open":649,"high":649,"low":904,"close":904,"change":905,"percent_change":354,"volume":906,"transactions":9,"vwap":904},"2026-06-01",40.132,0.134,400,{"date":908,"open":909,"high":776,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-29",39.985,39.998,0.068,0.17,4900,{"date":915,"open":759,"high":759,"low":832,"close":832,"change":916,"percent_change":115,"volume":876,"transactions":9,"vwap":832},"2026-05-28",0.123,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",39.85,39.895,39.807,-0.273,-0.68,1900,{"date":926,"open":777,"high":237,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",40.080002,0.162,0.41,5900,{"date":932,"open":933,"high":826,"low":920,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-22",39.92,39.918,0.23,0.58,700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-21",39.79,39.61,39.688,0,6900,{"date":946,"open":947,"high":948,"low":821,"close":942,"change":949,"percent_change":950,"volume":862,"transactions":9,"vwap":942},"2026-05-20",39.53,39.705,0.308,0.78,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":110,"volume":862,"transactions":9,"vwap":955},"2026-05-19",39.43,39.275,39.38,-0.154,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":888,"percent_change":929,"volume":962,"transactions":9,"vwap":960},"2026-05-18",39.51,39.534,39.445,800,{"date":964,"open":859,"high":965,"low":859,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",39.41,39.374,-0.179,-0.45,3100,{"date":971,"open":821,"high":816,"low":821,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-14",39.553,0.223,0.57,1100,{"date":977,"open":978,"high":953,"low":978,"close":979,"change":980,"percent_change":742,"volume":889,"transactions":9,"vwap":979},"2026-05-13",39.18,39.33,-0.104,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":250,"volume":771,"transactions":9,"vwap":984},"2026-05-12",39.27,39.434,39.15,-0.046,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":950,"volume":797,"transactions":9,"vwap":991},"2026-05-11",39.17,39.54,39.48,0.305,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":144,"volume":998,"transactions":9,"vwap":996},"2026-05-08",39.251,39.175,-0.075,300,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":962,"transactions":9,"vwap":1001},"2026-05-07",39.25,-0.341,-0.86,{"date":1005,"open":851,"high":1006,"low":851,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-06",39.629,39.591,-0.135,-0.34,2500,{"date":1012,"open":794,"high":815,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-05",39.726,0.296,0.75,600,{"date":1018,"open":941,"high":941,"low":857,"close":953,"change":240,"percent_change":968,"volume":962,"transactions":9,"vwap":953},"2026-05-04",{"date":1020,"open":941,"high":1021,"low":827,"close":941,"change":779,"percent_change":1022,"volume":969,"transactions":9,"vwap":941},"2026-05-01",39.635,0.2,{"date":1024,"open":1025,"high":947,"low":1025,"close":947,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":947},"2026-04-30",38.86,0.644,1.66,5300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":166,"volume":764,"transactions":9,"vwap":1032},"2026-04-29",38.785,38.886,38.74,0.045,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":499,"volume":869,"transactions":9,"vwap":1039},"2026-04-28",39.055,38.8,38.841,-0.139,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":804,"percent_change":805,"volume":1047,"transactions":9,"vwap":1046},"2026-04-27",38.93,39.029999,38.91,38.98,1800,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":980,"percent_change":490,"volume":901,"transactions":9,"vwap":1051},"2026-04-24",38.88,38.96,{"date":1053,"open":979,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":841,"volume":786,"transactions":9,"vwap":1056},"2026-04-23",39.34,38.975,39.063999,-0.099,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":771,"transactions":9,"vwap":1061},"2026-04-22",39.09,39.163,39.0099983,0.376,0.97,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":241,"volume":1071,"transactions":9,"vwap":1069},"2026-04-21",39.24,38.78,38.787,-0.171,3600,{"date":1073,"open":1074,"high":1044,"low":1074,"close":1075,"change":805,"percent_change":711,"volume":786,"transactions":9,"vwap":1075},"2026-04-20",38.845,38.958,{"date":1077,"open":1044,"high":1044,"low":1078,"close":1078,"change":1079,"percent_change":1015,"volume":756,"transactions":9,"vwap":1078},"2026-04-17",38.908,0.289,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-16",38.71,38.535,38.619,0.109,0.28,2300,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1022,"percent_change":1091,"volume":175,"transactions":9,"vwap":1090},"2026-04-15",38.51,0.52,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":516,"volume":1098,"transactions":9,"vwap":1096},"2026-04-14",38.293,38.4,38.31,0.166,4300,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":786,"transactions":9,"vwap":1102},"2026-04-13",37.74,38.144,0.465,1.23,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":189,"volume":1016,"transactions":9,"vwap":1108},"2026-04-10",37.667,37.679,-0.251,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":386,"percent_change":156,"volume":175,"transactions":9,"vwap":1113},"2026-04-09",38.07,37.93,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":71,"percent_change":1119,"volume":791,"transactions":9,"vwap":1118},"2026-04-08",38.235,37.99,38.09,0.87,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-07",37.62,37.76,0.145,0.39,8400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":804,"volume":1134,"transactions":9,"vwap":1132},"2026-04-06",37.61,37.73,37.48,37.615,0.007,3800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":134,"volume":1010,"transactions":9,"vwap":1138},"2026-04-02",37.51,37.608,37.375,0.22,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":998,"transactions":9,"vwap":1144},"2026-04-01",37.54,37.388,-0.084,-0.22,{"date":1148,"open":1149,"high":1137,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":764,"transactions":9,"vwap":1151},"2026-03-31",37.34,37.21,37.472,0.555,1.5,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":415,"volume":736,"transactions":9,"vwap":1158},"2026-03-30",37.345,36.8,36.917,-0.349,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":175,"transactions":9,"vwap":1163},"2026-03-27",37.565,37.266,-0.345,-0.92,{"date":1167,"open":1101,"high":1101,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-26",37.611,-0.369,-0.97,500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1010,"transactions":9,"vwap":1175},"2026-03-25",37.971,37.98,37.95,-0.025,-0.07,{"date":1180,"open":1130,"high":1181,"low":1130,"close":1182,"change":1183,"percent_change":1184,"volume":1047,"transactions":9,"vwap":1182},"2026-03-24",38.135,38.0050011,0.021,0.06,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":750,"percent_change":1188,"volume":906,"transactions":9,"vwap":1187},"2026-03-23",37.984,1.42,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":806,"transactions":9,"vwap":1192},"2026-03-20",37.75,37.454,-0.621,-1.63,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":696,"volume":937,"transactions":9,"vwap":1198},"2026-03-19",37.71,38.075001,0.185,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1009,"percent_change":1205,"volume":780,"transactions":9,"vwap":1204},"2026-03-18",38.12,38.175,37.89,-0.89,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":900,"volume":817,"transactions":9,"vwap":1209},"2026-03-17",38.38,38.23,0.092,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1047,"transactions":9,"vwap":1214},"2026-03-16",38.48,38.138,0.012,0.03,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":115,"volume":876,"transactions":9,"vwap":1221},"2026-03-13",38.014999,38.2,38.126,0.116,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":387,"percent_change":1227,"volume":842,"transactions":9,"vwap":1226},"2026-03-12",38.37,38.0099983,-0.99,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":330,"percent_change":1233,"volume":771,"transactions":9,"vwap":1232},"2026-03-11",38.29,38.45,38.39,0.37,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":962,"transactions":9,"vwap":1237},"2026-03-10",38.54,38.25,-0.28,-0.73,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":743,"transactions":9,"vwap":1245},"2026-03-09",38.18,38.67,37.92,38.53,0.11,0.29,{"date":1249,"open":1213,"high":1236,"low":1250,"close":1250,"change":156,"percent_change":828,"volume":1010,"transactions":9,"vwap":1250},"2026-03-06",38.42,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":499,"percent_change":1165,"volume":836,"transactions":9,"vwap":1255},"2026-03-05",39.075001,38.6,38.84,{"date":1257,"open":1258,"high":1259,"low":1074,"close":1260,"change":1022,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-04",39.156,39.255,39.2,0.51,7300,{"date":1264,"open":1243,"high":1265,"low":1231,"close":1266,"change":1109,"percent_change":432,"volume":1267,"transactions":9,"vwap":1266},"2026-03-03",39.135,39,8600,{"date":1269,"open":1270,"high":995,"low":1270,"close":995,"change":1271,"percent_change":1272,"volume":751,"transactions":9,"vwap":995},"2026-03-02",38.95,0.255,0.65,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":65,"volume":1278,"transactions":9,"vwap":1276},"2026-02-27",38.73,38.996,-0.021,6700,{"date":1280,"open":1043,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-26",39.040001,38.75,39.016998,0.347,0.9,5000,{"date":1288,"open":1236,"high":1289,"low":1236,"close":1243,"change":1290,"percent_change":1246,"volume":869,"transactions":9,"vwap":1243},"2026-02-25",38.68,0.042,{"date":1292,"open":1293,"high":1294,"low":1232,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-24",38.545,38.63,38.628,0.391,1.02,7200,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":901,"transactions":9,"vwap":1303},"2026-02-23",38.44,38.14,38.237,-0.433,-1.12,{"date":1307,"open":1289,"high":1308,"low":1309,"close":1243,"change":1310,"percent_change":466,"volume":817,"transactions":9,"vwap":1243},"2026-02-20",38.87,38.64,-0.156,{"date":1312,"open":1313,"high":1314,"low":1033,"close":1315,"change":1316,"percent_change":912,"volume":962,"transactions":9,"vwap":1315},"2026-02-19",38.81,38.827,38.826,0.066,{"date":1318,"open":1319,"high":1319,"low":1243,"close":1320,"change":1086,"percent_change":149,"volume":1321,"transactions":9,"vwap":1320},"2026-02-18",38.83,38.76,3700,{"date":1323,"open":1324,"high":1324,"low":1096,"close":1213,"change":822,"percent_change":295,"volume":1028,"transactions":9,"vwap":1213},"2026-02-17",38.783,{"date":1326,"open":1327,"high":1320,"low":1327,"close":1328,"change":200,"percent_change":1329,"volume":756,"transactions":9,"vwap":1328},"2026-02-13",38.312,38.56,1.05,{"date":1331,"open":1270,"high":1270,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":791,"transactions":9,"vwap":1332},"2026-02-12",38.16,-0.637,-1.64,{"date":1336,"open":1275,"high":1337,"low":1275,"close":1337,"change":1338,"percent_change":1339,"volume":969,"transactions":9,"vwap":1337},"2026-02-11",38.797,0.369,0.96,{"date":1341,"open":1328,"high":1254,"low":1342,"close":1342,"change":822,"percent_change":295,"volume":1343,"transactions":9,"vwap":1342},"2026-02-10",38.428,6500,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1247,"percent_change":423,"volume":1134,"transactions":9,"vwap":1348},"2026-02-09",38.21,38.59,38.508,{"date":1350,"open":1113,"high":1351,"low":1113,"close":1351,"change":1352,"percent_change":1353,"volume":969,"transactions":9,"vwap":1351},"2026-02-06",38.218,0.953,2.56,{"date":1355,"open":1356,"high":1138,"low":1356,"close":1357,"change":1358,"percent_change":456,"volume":1087,"transactions":9,"vwap":1357},"2026-02-05",37.2,37.265,-0.232,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1246,"volume":901,"transactions":9,"vwap":1363},"2026-02-04",37.52,37.431,37.497,0.041,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1086,"volume":901,"transactions":9,"vwap":1368},"2026-02-03",37.19,37.456,37.13,0.106,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":804,"percent_change":805,"volume":1377,"transactions":9,"vwap":1376},"2026-02-02",37.18,37.42,37.121,37.35,4600,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":868,"percent_change":770,"volume":1343,"transactions":9,"vwap":1382},"2026-01-30",37.25,37.36,37.33,{"date":1384,"open":1149,"high":1385,"low":1380,"close":1386,"change":1387,"percent_change":285,"volume":842,"transactions":9,"vwap":1386},"2026-01-29",37.38,37.336,-0.076,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":295,"volume":743,"transactions":9,"vwap":1392},"2026-01-28",37.57,37.41,37.412,-0.078,{"date":1395,"open":1396,"high":1137,"low":1397,"close":1398,"change":888,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-27",37.47,37.4,37.49,0.43,7500,{"date":1402,"open":1381,"high":1403,"low":1404,"close":1382,"change":1405,"percent_change":354,"volume":913,"transactions":9,"vwap":1382},"2026-01-26",37.37,37.17,0.125,{"date":1407,"open":1391,"high":1391,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1047,"transactions":9,"vwap":1409},"2026-01-23",37.165,37.205,-0.188,-0.5,{"date":1413,"open":1403,"high":1396,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-22",37.28,37.393,0.285,0.77,4700,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":396,"volume":1425,"transactions":9,"vwap":1423},"2026-01-21",36.88,37.252,37.108,0.473,9400,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1047,"transactions":9,"vwap":1429},"2026-01-20",36.92,36.635,-0.605,-1.62,{"date":1433,"open":1434,"high":1382,"low":1434,"close":1435,"change":1183,"percent_change":1184,"volume":1436,"transactions":9,"vwap":1435},"2026-01-16",37.22,37.24,3200,{"date":1438,"open":1373,"high":1439,"low":1373,"close":1440,"change":1441,"percent_change":474,"volume":1442,"transactions":9,"vwap":1440},"2026-01-15",37.32,37.219,0.339,3900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1421,"change":1448,"percent_change":524,"volume":1449,"transactions":9,"vwap":1421},"2026-01-14",36.75,36.93,36.68,0.154,3300,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":935,"volume":780,"transactions":9,"vwap":1454},"2026-01-13",36.798,36.64,36.726,0.084,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":975,"transactions":9,"vwap":1459},"2026-01-12",36.465,36.642,0.131,0.36,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":992,"percent_change":441,"volume":937,"transactions":9,"vwap":1466},"2026-01-09",36.546,36.6,36.511,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":900,"percent_change":1472,"volume":1087,"transactions":9,"vwap":1471},"2026-01-08",36.11,36.27,36.206,0.67,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":764,"transactions":9,"vwap":1476},"2026-01-07",36.47,35.966,-0.366,-1.01,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":822,"volume":962,"transactions":9,"vwap":1483},"2026-01-06",36.324,36.34,36.332,-0.028,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1286,"transactions":9,"vwap":1489},"2026-01-05",36.060001,36.45,36.36,0.547,1.53,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":869,"transactions":9,"vwap":1496},"2026-01-02",35.65,35.94,35.813,0.263,0.74,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":913,"transactions":9,"vwap":1502},"2025-12-31",35.741,35.55,-0.305,-0.85,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":371,"volume":1511,"transactions":9,"vwap":1509},"2025-12-30",35.78,35.98,35.855,-0.013,9300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1010,"transactions":9,"vwap":1516},"2025-12-29",35.92,35.97,35.868,-0.202,-0.56,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1436,"transactions":9,"vwap":1523},"2025-12-26",36.108,36.040001,36.07,-0.116,-0.32,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":900,"volume":906,"transactions":9,"vwap":1529},"2025-12-24",36.099998,36.186,0.086,{"date":1532,"open":1523,"high":1528,"low":1523,"close":1528,"change":722,"percent_change":340,"volume":1171,"transactions":9,"vwap":1528},"2025-12-23",{"date":1534,"open":1515,"high":1535,"low":1515,"close":1536,"change":1537,"percent_change":1538,"volume":1321,"transactions":9,"vwap":1536},"2025-12-22",36.19,36.16,0.317,0.88,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1247,"volume":913,"transactions":9,"vwap":1543},"2025-12-19",35.89,35.925,35.843,0.103,{"date":1546,"open":1547,"high":1548,"low":1494,"close":1547,"change":1184,"percent_change":912,"volume":842,"transactions":9,"vwap":1547},"2025-12-18",35.74,35.76,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":189,"volume":756,"transactions":9,"vwap":1553},"2025-12-17",35.96,35.997,35.68,-0.236,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1411,"volume":1016,"transactions":9,"vwap":1558},"2025-12-16",36.0099983,35.916,-0.181,{"date":1561,"open":1562,"high":1562,"low":1515,"close":1563,"change":1564,"percent_change":1178,"volume":962,"transactions":9,"vwap":1563},"2025-12-15",36.191,36.097,-0.027,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1016,"transactions":9,"vwap":1568},"2025-12-12",36.158,36.124,-0.416,-1.14,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":888,"volume":901,"transactions":9,"vwap":1575},"2025-12-11",36.494,36.58,36.54,0.057,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":992,"percent_change":441,"volume":924,"transactions":9,"vwap":1582},"2025-12-10",36.319,36.53,36.12,36.483,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1183,"percent_change":1184,"volume":913,"transactions":9,"vwap":1586},"2025-12-09",36.39,36.178,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1016,"transactions":9,"vwap":1590},"2025-12-08",36.22,36.157,-0.329,-0.9,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":285,"volume":1010,"transactions":9,"vwap":1597},"2025-12-05",36.67,36.725,36.486,-0.073,{"date":1600,"open":1601,"high":1601,"low":1580,"close":1602,"change":888,"percent_change":516,"volume":889,"transactions":9,"vwap":1602},"2025-12-04",36.59,36.559,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":174,"volume":756,"transactions":9,"vwap":1606},"2025-12-03",36.33,36.399,36.3,0.362,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":386,"volume":1134,"transactions":9,"vwap":1613},"2025-12-02",35.99,36.046001,36.036999,-0.056,{"date":1616,"open":1589,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-01",36.29,36.092999,-0.228,-0.63,3400,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":973,"percent_change":625,"volume":398,"transactions":9,"vwap":1624},"2025-11-28",36.321,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1015,"volume":889,"transactions":9,"vwap":1628},"2025-11-26",35.83,36.098,0.268,{"date":1631,"open":1632,"high":1627,"low":1632,"close":1627,"change":929,"percent_change":221,"volume":1087,"transactions":9,"vwap":1627},"2025-11-25",35.495,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1153,"volume":1638,"transactions":9,"vwap":1636},"2025-11-24",35.099998,35.42,0.524,6100,{"date":1640,"open":1641,"high":1642,"low":24,"close":1643,"change":1644,"percent_change":1645,"volume":731,"transactions":9,"vwap":1643},"2025-11-21",34.54,35.060001,34.896,0.355,1.03,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":780,"transactions":9,"vwap":1649},"2025-11-20",35.703,34.541,-0.585,-1.67,{"date":1653,"open":1635,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":371,"volume":756,"transactions":9,"vwap":1654},"2025-11-19",35.126,35.0050011,-0.014,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":900,"volume":975,"transactions":9,"vwap":1662},"2025-11-18",34.876,35.145,34.83,35.14,0.085,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":829,"transactions":9,"vwap":1669},"2025-11-17",35.38,35.44,35.029999,35.055,-0.402,-1.13,{"date":1673,"open":1642,"high":1674,"low":1642,"close":1675,"change":711,"percent_change":1233,"volume":889,"transactions":9,"vwap":1675},"2025-11-14",35.53,35.457,{"date":1677,"open":1678,"high":1666,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1016,"transactions":9,"vwap":1679},"2025-11-13",35.31,35.327,-0.69,-1.92,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":862,"transactions":9,"vwap":1685},"2025-11-12",36.28,36.016998,-0.166,-0.46,{"date":1689,"open":1528,"high":1690,"low":1523,"close":1691,"change":1692,"percent_change":1233,"volume":1016,"transactions":9,"vwap":1691},"2025-11-11",36.185,36.183,0.135,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1472,"volume":1700,"transactions":9,"vwap":1698},"2025-11-10",35.87,36.080002,35.72,36.048,0.239,6000,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1222,"percent_change":712,"volume":771,"transactions":9,"vwap":1704},"2025-11-07",35.46,35.809,{"date":1706,"open":1707,"high":1695,"low":1707,"close":1708,"change":895,"percent_change":1003,"volume":1016,"transactions":9,"vwap":1708},"2025-11-06",35.64,35.693,{"date":1710,"open":1553,"high":1528,"low":1553,"close":1711,"change":1712,"percent_change":211,"volume":1713,"transactions":9,"vwap":1711},"2025-11-05",36.0029984,0.326,4500,{"date":1715,"open":1627,"high":1627,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1047,"transactions":9,"vwap":1716},"2025-11-04",35.677,-0.291,-0.81,{"date":1720,"open":1721,"high":1611,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":876,"transactions":9,"vwap":1722},"2025-11-03",35.924,35.968,-0.175,-0.48,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1544,"percent_change":1247,"volume":924,"transactions":9,"vwap":1729},"2025-10-31",36.211,35.9,36.143,{"date":1731,"open":1535,"high":1535,"low":1522,"close":1522,"change":1732,"percent_change":1733,"volume":1047,"transactions":9,"vwap":1522},"2025-10-30",-0.316,-0.87,{"date":1735,"open":1736,"high":1736,"low":1589,"close":1737,"change":1738,"percent_change":1411,"volume":1098,"transactions":9,"vwap":1737},"2025-10-29",36.66,36.356,-0.182,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1570,"volume":175,"transactions":9,"vwap":1742},"2025-10-28",36.85,36.538,-0.422,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1124,"percent_change":1125,"volume":1016,"transactions":9,"vwap":1746},"2025-10-27",36.96,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":71,"volume":876,"transactions":9,"vwap":1751},"2025-10-24",37.11,37.15,36.815,0.122,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-23",36.4,36.758,36.693,0.368,1.01,5400,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":340,"percent_change":36,"volume":771,"transactions":9,"vwap":1765},"2025-10-22",36.48,36.13,36.325,{"date":1767,"open":1585,"high":1575,"low":1617,"close":1768,"change":1769,"percent_change":888,"volume":175,"transactions":9,"vwap":1768},"2025-10-21",36.495,0.058,{"date":1771,"open":1772,"high":1488,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-20",36.241,36.437,0.383,1.06,6600,{"date":1778,"open":1515,"high":1523,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":975,"transactions":9,"vwap":1780},"2025-10-17",35.84,36.054001,0.027,0.07,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1165,"volume":901,"transactions":9,"vwap":1787},"2025-10-16",36.38,35.93,36.027,-0.335,{"date":1790,"open":1791,"high":1736,"low":1792,"close":1793,"change":1794,"percent_change":200,"volume":1795,"transactions":9,"vwap":1793},"2025-10-15",36.5,36.18,36.362,0.144,6300,{"date":1797,"open":1547,"high":1798,"low":1547,"close":1798,"change":1799,"percent_change":598,"volume":1016,"transactions":9,"vwap":1798},"2025-10-14",36.218,0.181,{"date":1801,"open":1802,"high":1613,"low":1803,"close":1613,"change":1804,"percent_change":1805,"volume":889,"transactions":9,"vwap":1613},"2025-10-13",35.86,35.79,0.643,1.82,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1377,"transactions":9,"vwap":1809},"2025-10-10",36.31,35.394,-0.786,-2.17,{"date":1813,"open":1580,"high":1580,"low":1814,"close":1792,"change":1009,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1792},"2025-10-09",36.145,-0.93,10900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":607,"volume":780,"transactions":9,"vwap":1820},"2025-10-08",36.51,36.52,36.49,0.26,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1238,"percent_change":1828,"volume":975,"transactions":9,"vwap":1827},"2025-10-07",36.44,36.17,36.26,-0.77,{"date":1830,"open":1831,"high":1831,"low":1575,"close":1575,"change":1133,"percent_change":804,"volume":1832,"transactions":9,"vwap":1575},"2025-10-06",36.79,4800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1564,"percent_change":1178,"volume":175,"transactions":9,"vwap":1837},"2025-10-03",36.61,36.791,36.533,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":842,"transactions":9,"vwap":1841},"2025-10-02",36.71,36.56,-0.226,-0.61,{"date":1845,"open":1846,"high":1847,"low":1841,"close":1848,"change":1849,"percent_change":230,"volume":1850,"transactions":9,"vwap":1848},"2025-10-01",36.62,36.794,36.786,0.127,18000,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":171,"volume":1016,"transactions":9,"vwap":1853},"2025-09-30",36.659,-0.011,{"date":1856,"open":1857,"high":1595,"low":1857,"close":1595,"change":1858,"percent_change":722,"volume":876,"transactions":9,"vwap":1595},"2025-09-29",36.653,-0.022,{"date":1860,"open":1684,"high":1861,"low":1684,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-26",36.692,0.442,1.22,4200,{"date":1866,"open":1867,"high":1585,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":876,"transactions":9,"vwap":1868},"2025-09-25",36.37,36.25,-0.35,-0.96,{"date":1872,"open":1873,"high":1873,"low":1465,"close":1465,"change":1277,"percent_change":722,"volume":1874,"transactions":9,"vwap":1465},"2025-09-24",36.72,28500,{"date":1876,"open":1877,"high":1831,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":944,"transactions":9,"vwap":1878},"2025-09-23",36.57,36.621,0.077,0.21,{"date":1882,"open":1883,"high":1574,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-22",36.15,36.544,0.204,0.56,1200,{"date":1889,"open":1890,"high":1890,"low":1535,"close":1482,"change":65,"percent_change":1891,"volume":975,"transactions":9,"vwap":1482},"2025-09-19",36.42,-0.14,{"date":1893,"open":1535,"high":1488,"low":1535,"close":1585,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1585},"2025-09-18",0.399,1.11,5700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":804,"percent_change":1184,"volume":1171,"transactions":9,"vwap":1901},"2025-09-17",36,36.037998,35.991,{"date":1903,"open":1904,"high":1904,"low":1627,"close":1905,"change":1906,"percent_change":769,"volume":962,"transactions":9,"vwap":1905},"2025-09-16",36.02,35.971,-0.004,{"date":1908,"open":1883,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":722,"volume":1795,"transactions":9,"vwap":1910},"2025-09-15",36.227,35.975,-0.023,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":895,"volume":906,"transactions":9,"vwap":1914},"2025-09-12",35.998,-0.112,{"date":1917,"open":1918,"high":1469,"low":1918,"close":1469,"change":929,"percent_change":1919,"volume":937,"transactions":9,"vwap":1469},"2025-09-11",35.63,1.15,{"date":1921,"open":1922,"high":1922,"low":1918,"close":1923,"change":1924,"percent_change":1925,"volume":1713,"transactions":9,"vwap":1923},"2025-09-10",35.915,35.7,0.512,1.46,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":769,"volume":937,"transactions":9,"vwap":1930},"2025-09-09",35.15,35.215,35.188,-0.005,{"date":1933,"open":1470,"high":1470,"low":1642,"close":1934,"change":1564,"percent_change":822,"volume":862,"transactions":9,"vwap":1934},"2025-09-08",35.193,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":811,"volume":1087,"transactions":9,"vwap":1939},"2025-09-05",35.43,34.98,35.22,-0.054,{"date":1942,"open":1668,"high":1943,"low":1668,"close":1943,"change":1944,"percent_change":423,"volume":764,"transactions":9,"vwap":1943},"2025-09-04",35.274,0.267,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1418,"transactions":9,"vwap":1949},"2025-09-03",35.17,34.97,35.007,-0.183,-0.52,{"date":1953,"open":1954,"high":1954,"low":1642,"close":1955,"change":1956,"percent_change":456,"volume":175,"transactions":9,"vwap":1955},"2025-09-02",35.24,35.19,-0.219,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":490,"percent_change":1962,"volume":786,"transactions":9,"vwap":1961},"2025-08-29",35.73,35.325,35.409,-0.76,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":911,"percent_change":20,"volume":975,"transactions":9,"vwap":1966},"2025-08-28",35.6,35.679,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":936,"volume":175,"transactions":9,"vwap":1971},"2025-08-27",35.59,35.618,35.611,0.205,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1880,"volume":1832,"transactions":9,"vwap":1976},"2025-08-26",35.28,35.406,0.075,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":841,"volume":756,"transactions":9,"vwap":1982},"2025-08-25",35.32,35.34,35.331,-0.087,{"date":1985,"open":1703,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1047,"transactions":9,"vwap":1988},"2025-08-22",35.51,35.37,35.418,0.657,1.89,{"date":1992,"open":1661,"high":1661,"low":1993,"close":1993,"change":840,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-21",34.761,-0.29,5600,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":354,"volume":969,"transactions":9,"vwap":2000},"2025-08-20",34.95,34.77,34.863,0.118,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":829,"transactions":9,"vwap":2007},"2025-08-19",34.795,34.85,34.66,34.745,-0.037,-0.11,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1016,"transactions":9,"vwap":2013},"2025-08-18",34.8,34.782,-0.031,-0.09,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1016,"transactions":9,"vwap":2020},"2025-08-15",35,34.771,34.813,-0.106,-0.3,{"date":2024,"open":2025,"high":2026,"low":2012,"close":2027,"change":2028,"percent_change":1680,"volume":924,"transactions":9,"vwap":2027},"2025-08-14",34.895,34.92,34.919,-0.241,{"date":2030,"open":1928,"high":2031,"low":1928,"close":2031,"change":354,"percent_change":2032,"volume":876,"transactions":9,"vwap":2031},"2025-08-13",35.16,0.98,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":105,"volume":2040,"transactions":9,"vwap":2038},"2025-08-12",34.74,34.96,34.7,34.82,0.307,16900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":769,"volume":1010,"transactions":9,"vwap":2045},"2025-08-11",34.6,34.61,34.513,-0.002,{"date":2048,"open":2006,"high":2006,"low":2049,"close":2050,"change":404,"percent_change":166,"volume":1016,"transactions":9,"vwap":2050},"2025-08-08",34.48,34.515,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":1358,"percent_change":2055,"volume":797,"transactions":9,"vwap":2054},"2025-08-07",34.551,34.475,-0.67,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":144,"volume":901,"transactions":9,"vwap":2060},"2025-08-06",34.76,34.849,34.707,-0.066,{"date":2063,"open":1661,"high":1661,"low":2064,"close":2065,"change":2066,"percent_change":1246,"volume":1449,"transactions":9,"vwap":2065},"2025-08-05",34.602,34.773,0.039,{"date":2068,"open":2037,"high":2058,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-04",34.68,34.734,0.377,1.1,6800,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":1047,"transactions":9,"vwap":2078},"2025-08-01",34.13,34.553,34.357,-0.426,-1.22,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":901,"transactions":9,"vwap":2085},"2025-07-31",35.07,35.18,34.783,-0.358,-1.02,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":835,"percent_change":1891,"volume":1400,"transactions":9,"vwap":2092},"2025-07-30",35.295,35.3,35.141,{"date":2094,"open":2095,"high":2095,"low":2096,"close":1955,"change":51,"percent_change":1086,"volume":901,"transactions":9,"vwap":1955},"2025-07-29",35.26,35.09,{"date":2098,"open":1635,"high":1635,"low":2099,"close":2096,"change":779,"percent_change":935,"volume":1010,"transactions":9,"vwap":2096},"2025-07-28",35.080002,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-25",35.040001,34.86,35.0099983,0.273,0.79,8900,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":1680,"volume":1887,"transactions":9,"vwap":2111},"2025-07-24",34.84,34.737,-0.243,{"date":2114,"open":2115,"high":1668,"low":2115,"close":1938,"change":2116,"percent_change":21,"volume":969,"transactions":9,"vwap":1938},"2025-07-23",34.89,0.156,{"date":2118,"open":2026,"high":2026,"low":2035,"close":2119,"change":2120,"percent_change":670,"volume":751,"transactions":9,"vwap":2119},"2025-07-22",34.824,0.088,{"date":2122,"open":1514,"high":1514,"low":2123,"close":2124,"change":2125,"percent_change":241,"volume":944,"transactions":9,"vwap":2124},"2025-07-21",34.73,34.736,-0.153,{"date":2127,"open":2104,"high":2083,"low":2012,"close":2128,"change":166,"percent_change":230,"volume":2129,"transactions":9,"vwap":2128},"2025-07-18",34.889,7700,{"date":2131,"open":2132,"high":1999,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1010,"transactions":9,"vwap":2134},"2025-07-17",34.64,34.55,34.769,0.229,0.66,{"date":2138,"open":2139,"high":1641,"low":2140,"close":1641,"change":905,"percent_change":1125,"volume":901,"transactions":9,"vwap":1641},"2025-07-16",34.5,34.35,{"date":2142,"open":2102,"high":2102,"low":2143,"close":2143,"change":2144,"percent_change":1334,"volume":1887,"transactions":9,"vwap":2143},"2025-07-15",34.406,-0.574,{"date":2146,"open":2035,"high":1938,"low":2035,"close":1938,"change":2147,"percent_change":200,"volume":771,"transactions":9,"vwap":1938},"2025-07-14",0.138,{"date":2149,"open":2110,"high":2103,"low":2038,"close":2150,"change":2151,"percent_change":110,"volume":1713,"transactions":9,"vwap":2150},"2025-07-11",34.842,-0.137,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":1822,"volume":756,"transactions":9,"vwap":2156},"2025-07-10",34.875,35.049999,34.979,0.089,{"date":2159,"open":1661,"high":2115,"low":1661,"close":2115,"change":1663,"percent_change":900,"volume":1171,"transactions":9,"vwap":2115},"2025-07-09",{"date":2161,"open":2035,"high":2162,"low":2035,"close":2163,"change":2001,"percent_change":354,"volume":1278,"transactions":9,"vwap":2163},"2025-07-08",34.9,34.805,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":743,"transactions":9,"vwap":2168},"2025-07-07",34.87,34.588,34.687,-0.417,-1.19,{"date":2172,"open":1948,"high":2173,"low":1948,"close":2174,"change":2175,"percent_change":598,"volume":1087,"transactions":9,"vwap":2174},"2025-07-03",35.13,35.104,0.174,{"date":2177,"open":2178,"high":180,"low":2179,"close":180,"change":935,"percent_change":2136,"volume":889,"transactions":9,"vwap":180},"2025-07-02",34.81,34.67,{"date":2181,"open":2179,"high":2182,"low":2179,"close":2037,"change":770,"percent_change":722,"volume":862,"transactions":9,"vwap":2037},"2025-07-01",34.78,{"date":2184,"open":2185,"high":2035,"low":2186,"close":2187,"change":711,"percent_change":210,"volume":2188,"transactions":9,"vwap":2187},"2025-06-30",34.69,34.59,34.72,5500,{"date":2190,"open":2043,"high":2191,"low":2192,"close":2186,"change":911,"percent_change":1022,"volume":1047,"transactions":9,"vwap":2186},"2025-06-27",34.71,34.52,{"date":2194,"open":2195,"high":1641,"low":2195,"close":2196,"change":670,"percent_change":149,"volume":2197,"transactions":9,"vwap":2196},"2025-06-26",34.4,34.522,9600,{"date":2199,"open":2195,"high":2195,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":1621,"transactions":9,"vwap":2200},"2025-06-25",34.272,-0.398,-1.15,{"date":2204,"open":2205,"high":2179,"low":2205,"close":2179,"change":711,"percent_change":210,"volume":906,"transactions":9,"vwap":2179},"2025-06-24",34.57,{"date":2207,"open":2208,"high":2133,"low":2209,"close":1641,"change":2210,"percent_change":607,"volume":2211,"transactions":9,"vwap":1641},"2025-06-23",34.51,34.25,0.247,10100,{"date":2213,"open":2133,"high":2133,"low":2214,"close":2215,"change":1656,"percent_change":371,"volume":756,"transactions":9,"vwap":2215},"2025-06-20",34.27,34.293,{"date":2217,"open":2218,"high":24,"low":2218,"close":2219,"change":2220,"percent_change":711,"volume":2221,"transactions":9,"vwap":2219},"2025-06-18",34.24,34.307,0.046,7000,{"date":2223,"open":2224,"high":2049,"low":2225,"close":2225,"change":722,"percent_change":340,"volume":756,"transactions":9,"vwap":2225},"2025-06-17",34.37,34.261,{"date":2227,"open":2228,"high":2049,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-16",34.425,34.289,34.321,0.161,0.47,7800,{"date":2235,"open":2209,"high":2195,"low":2236,"close":2236,"change":1858,"percent_change":722,"volume":1134,"transactions":9,"vwap":2236},"2025-06-13",34.16,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":2240,"percent_change":1994,"volume":876,"transactions":9,"vwap":2239},"2025-06-12",34.182,-0.098,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1140,"percent_change":1272,"volume":1262,"transactions":9,"vwap":2246},"2025-06-11",34.281,34.32,34.099998,34.28,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":1022,"percent_change":134,"volume":797,"transactions":9,"vwap":2250},"2025-06-10",33.97,34.060001,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1216,"volume":862,"transactions":9,"vwap":2256},"2025-06-09",33.88,33.98,33.57,33.86,0.01,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":1461,"percent_change":2263,"volume":786,"transactions":9,"vwap":2262},"2025-06-06",33.8,33.89,33.85,1.07,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":94,"volume":969,"transactions":9,"vwap":2269},"2025-06-05",33.75,33.87,33.36,33.49,-0.248,{"date":2272,"open":2260,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":481,"volume":1887,"transactions":9,"vwap":2274},"2025-06-04",33.82,33.738,-0.246,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":441,"volume":2282,"transactions":9,"vwap":2280},"2025-06-03",33.95,34.042999,33.984,0.284,10700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":912,"percent_change":1261,"volume":806,"transactions":9,"vwap":2286},"2025-06-02",33.54,33.7,33.42,{"date":2289,"open":2290,"high":2255,"low":2291,"close":2292,"change":404,"percent_change":166,"volume":1098,"transactions":9,"vwap":2292},"2025-05-30",33.46,33.35,33.53,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2269,"change":769,"percent_change":171,"volume":1713,"transactions":9,"vwap":2269},"2025-05-29",33.41,33.5,{"date":2298,"open":2299,"high":2300,"low":2296,"close":2296,"change":2301,"percent_change":2302,"volume":1832,"transactions":9,"vwap":2296},"2025-05-28",33.795,33.83,-0.41,-1.21,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":736,"transactions":9,"vwap":2308},"2025-05-27",33.66,33.94,33.548,33.91,0.781,2.36,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2315,"percent_change":220,"volume":2316,"transactions":9,"vwap":2314},"2025-05-23",33.12,33.129,0.159,102700,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":1216,"volume":1887,"transactions":9,"vwap":2321},"2025-05-22",32.89,32.991,32.97,0.009,{"date":2324,"open":2296,"high":2296,"low":2325,"close":2325,"change":2326,"percent_change":883,"volume":780,"transactions":9,"vwap":2325},"2025-05-21",32.961,-0.679,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":387,"volume":1377,"transactions":9,"vwap":2332},"2025-05-20",33.78,33.79,33.56,33.64,-0.13,{"date":2335,"open":2296,"high":2336,"low":2296,"close":2336,"change":986,"percent_change":1891,"volume":1267,"transactions":9,"vwap":2336},"2025-05-19",33.77,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":2340,"percent_change":1645,"volume":398,"transactions":9,"vwap":2339},"2025-05-16",33.816,0.344,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2347,"volume":901,"transactions":9,"vwap":2345},"2025-05-15",33.15,33.48,33.472,0.182,0.55,{"date":2349,"open":2291,"high":2291,"low":2350,"close":2351,"change":943,"percent_change":943,"volume":1442,"transactions":9,"vwap":2351},"2025-05-14",33.21,33.29,{"date":2353,"open":2313,"high":2268,"low":2313,"close":2351,"change":2354,"percent_change":1895,"volume":771,"transactions":9,"vwap":2351},"2025-05-13",0.365,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-12",33.099998,32.655,32.925,0.863,2.69,15100,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":1290,"percent_change":711,"volume":1700,"transactions":9,"vwap":2367},"2025-05-09",32.22,32.02,32.062,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2366,"change":330,"percent_change":516,"volume":975,"transactions":9,"vwap":2366},"2025-05-08",31.998,32.23,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1906,"percent_change":769,"volume":175,"transactions":9,"vwap":2377},"2025-05-07",31.94,31.962,31.74,31.88,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":-6,"volume":1887,"transactions":9,"vwap":2381},"2025-05-06",31.82,31.884,31.68,-0.001,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":362,"volume":175,"transactions":9,"vwap":2388},"2025-05-05",31.92,32,31.885,-0.254,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2393},"2025-05-02",32.0099983,32.139,31.931,0.507,1.6,13500,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":589,"volume":937,"transactions":9,"vwap":2401},"2025-05-01",31.793,31.632,0.222,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":804,"percent_change":1184,"volume":937,"transactions":9,"vwap":2406},"2025-04-30",31.151,31.41,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":1794,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-04-29",31.28,31.43,31.39,0.46,10600,{"date":181,"open":177,"high":2415,"low":177,"close":2415,"change":2416,"percent_change":2417,"volume":975,"transactions":9,"vwap":2415},31.246,0.186,0.6]