[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAPE":3,"homepage-market-summary":29,"stock-historical-CAPE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAPE","2026-10-02",{"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},"DoubleLine Shiller CAPE U.S. Equities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2203,0.684076,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.81,30.985,30.77,30.65,0.16,0.52,253020.168967,34.25,29.74,36561.88246,23.7,3486,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},28.66,32500,11862632.49746,5.95,"2025-04-22",[181,184,194,204,215,226,235,246,255,265,275,284,295,306,315,325,334,341,352,362,371,382,391,402,412,423,434,445,455,464,473,484,494,503,512,522,531,540,549,557,565,573,580,589,597,604,613,619,629,637,647,657,667,677,685,696,703,711,718,729,736,743,751,757,763,771,776,784,792,800,808,816,822,829,836,842,846,854,860,867,872,879,885,892,900,907,911,918,925,933,939,946,951,956,964,969,974,980,985,991,996,1001,1008,1014,1019,1026,1031,1036,1041,1049,1053,1060,1065,1069,1075,1080,1085,1092,1096,1100,1104,1110,1116,1123,1132,1139,1145,1152,1159,1168,1176,1184,1190,1197,1204,1211,1218,1225,1231,1239,1244,1250,1257,1260,1265,1270,1277,1284,1290,1296,1304,1311,1316,1321,1327,1330,1335,1343,1349,1356,1361,1368,1373,1380,1386,1392,1398,1403,1407,1411,1416,1421,1425,1430,1432,1436,1439,1445,1450,1455,1458,1462,1467,1473,1479,1485,1489,1494,1502,1506,1512,1517,1523,1527,1532,1535,1541,1546,1552,1557,1561,1565,1569,1575,1580,1585,1587,1592,1595,1600,1604,1610,1616,1619,1625,1631,1639,1644,1650,1656,1661,1665,1671,1676,1682,1687,1692,1699,1706,1710,1718,1723,1727,1733,1740,1744,1748,1752,1757,1763,1770,1777,1781,1786,1789,1795,1800,1805,1809,1813,1818,1824,1828,1832,1836,1840,1843,1847,1852,1858,1861,1863,1866,1869,1874,1881,1885,1890,1893,1897,1901,1903,1907,1911,1916,1919,1924,1929,1933,1938,1944,1948,1951,1957,1961,1964,1972,1977,1981,1987,1993,1999,2006,2010,2013,2017,2022,2025,2027,2032,2037,2042,2045,2050,2055,2059,2065,2069,2074,2076,2080,2084,2087,2091,2098,2103,2106,2109,2112,2116,2123,2127,2133,2138,2145,2150,2156,2161,2165,2170,2176,2179,2184,2192,2198,2203,2208,2213,2219,2222,2228,2233,2240,2245,2250,2255,2259,2264,2270,2273,2279,2286,2292,2298,2304,2310,2315,2320,2327,2333,2339,2346,2354,2359,2366],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},393,30.7873,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",30.645,30.69,30.35,-0.2503,-0.81,39940.4968,215,30.55,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.0831,31.16,30.9003,-0.2342,-0.75,124830.7348,448,30.9284,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.09,31.135,30.99,31.1345,-0.0075,-0.02,21091.479,205,31.0808,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.1454,31.22,31.03,31.142,-0.148,-0.47,10412.876,145,31.1223,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":21,"volume":232,"transactions":233,"vwap":234},"2026-09-25",31.04,31.3,31.29,0.0515,14324.0812,162,31.1779,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",31.32,31.475,31.2357,31.2385,-0.173,-0.55,10970.4549,106,31.3422,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",31.585,31.4115,-0.4351,-1.37,7153.0115,117,31.4886,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",31.78,31.8987,31.8466,0.0966,0.3,28495.8223,193,31.8382,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",31.67,31.86,31.75,0.1742,0.55,39661.4633,309,31.8061,{"date":276,"open":257,"high":277,"low":278,"close":279,"change":280,"percent_change":71,"volume":281,"transactions":282,"vwap":283},"2026-09-18",31.8,31.55,31.5758,-0.3442,56674.1259,422,31.6609,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",32.03,32.05,31.87,31.92,0.169,0.53,52930.0178,377,31.928,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",31.95,32.0641,31.68,31.751,-0.1307,-0.41,11735.884533,130,31.9279,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",32.34,31.8817,-0.3283,-1.02,6240.4315,92,31.971,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",32.4361,32.1624,32.21,-0.0745,-0.23,21059.50167,181,32.2594,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":253,"vwap":333},"2026-09-11",32.23,32.38,32.2845,0.3645,1.14,16375.1449,32.312,{"date":335,"open":319,"high":336,"low":289,"close":289,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":327},"2026-09-10",32.43,-0.4046,-1.25,214365.4813,186,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",32.57,32.5701,32.31,32.3246,-0.3205,-0.98,10167.7905,138,32.389,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",32.83,32.64,32.6451,-0.0924,-0.28,26612.826123,179,32.6972,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",32.9,32.7375,-0.2046,-0.62,18144.9482,141,32.811,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",32.84,33.015,32.8,32.9421,0.1014,0.31,12543.8023,120,32.9307,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":51,"volume":388,"transactions":389,"vwap":390},"2026-09-02",32.98,32.792,32.8407,0.1603,21424.5953,147,32.8671,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",32.76,32.94,32.68,32.6804,-0.2596,-0.79,23684.0835,164,32.7854,{"date":403,"open":404,"high":405,"low":406,"close":394,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",32.9838,33,32.885,-0.2231,-0.67,24378.2298,196,32.9424,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",33.25,33.255,33.1,33.1631,0.0777,0.23,13599.1763,132,33.1626,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",33.23,33.2422,33.08,33.0854,-0.3683,-1.1,25160.1392,119,33.1363,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",33.61,33.63,33.44,33.4537,-0.1132,-0.34,15327.0972,127,33.491,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":321,"volume":452,"transactions":453,"vwap":454},"2026-08-25",33.5,33.58,33.48,33.5669,-0.0771,5949.2312,88,33.5472,{"date":456,"open":449,"high":457,"low":449,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",33.7,33.644,0.1937,0.58,7962.595995,116,33.5943,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",33.37,33.4503,0.3639,1.1,16082.8101,121,33.4035,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",33.185,33.235,33.07,33.0864,-0.2536,-0.76,14478.6436,200,33.1488,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",33.43,33.46,33.34,0.4154,1.26,8068.9823,98,33.3628,{"date":495,"open":384,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",33.14,32.9246,-0.0402,-0.12,23722.6201,102,33.0627,{"date":504,"open":505,"high":416,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":253,"vwap":511},"2026-08-17",33.09,32.961,32.9648,-0.3711,-1.11,10171.1259,33.0253,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",33.4099,33.31,33.3359,0.0359,0.11,9098.9678,108,33.3412,{"date":523,"open":427,"high":524,"low":427,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",33.36,33.3,0.2004,0.61,19300.0401,173,33.2727,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":421,"vwap":539},"2026-08-12",33.39,33.01,33.0996,-0.0904,-0.27,196016.8271,33.1103,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":151,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",33.11,33.28,33.19,1.07,17658.199798,143,33.2089,{"date":550,"open":496,"high":515,"low":551,"close":373,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",30.86,-0.5533,-1.66,208547.6645,811,32.8839,{"date":558,"open":543,"high":486,"low":543,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",33.3933,0.2833,0.86,8172.5546,83,33.3806,{"date":566,"open":567,"high":567,"low":542,"close":542,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",33.3062,-0.2473,-0.74,12182.751274,93,33.172,{"date":574,"open":543,"high":524,"low":575,"close":576,"change":577,"percent_change":151,"volume":578,"transactions":453,"vwap":579},"2026-08-05",33.2108,33.3573,0.1173,5829.1707,33.2836,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",32.75,33.24,0.26,0.79,19080.3395,137,33.1176,{"date":590,"open":591,"high":592,"low":593,"close":384,"change":594,"percent_change":527,"volume":595,"transactions":596,"vwap":376},"2026-08-03",32.95,32.995,32.89,0.2,9531.3048,111,{"date":598,"open":599,"high":373,"low":599,"close":600,"change":601,"percent_change":601,"volume":602,"transactions":453,"vwap":603},"2026-07-31",32.71,32.78,0,7293.8378,32.8142,{"date":605,"open":600,"high":606,"low":607,"close":600,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",32.808,32.6401,-0.2,-0.61,17447.1158,155,32.7338,{"date":614,"open":394,"high":615,"low":394,"close":384,"change":407,"percent_change":408,"volume":616,"transactions":617,"vwap":618},"2026-07-29",33.22,21771.2728,168,33.1147,{"date":620,"open":621,"high":533,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",33.3149,33.18,33.2031,0.4931,1.51,4994.2468,79,33.2395,{"date":630,"open":343,"high":631,"low":343,"close":599,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",32.745,0.2076,0.64,14630.0371,149,32.6927,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",32.24,32.51,32.5024,0.4718,1.47,8580.9362,152,32.4097,{"date":648,"open":327,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",32.255,31.97,32.0306,-0.5676,-1.74,11252.0662,133,32.0321,{"date":658,"open":659,"high":600,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",32.6,32.56,32.5982,0.0482,0.15,37501.8592,131,32.6398,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",32.48,32.669,32.55,-0.06,-0.18,16263.0932,153,32.607,{"date":678,"open":679,"high":680,"low":660,"close":681,"change":682,"percent_change":569,"volume":683,"transactions":224,"vwap":684},"2026-07-20",32.73,32.81,32.61,-0.2416,15993.619,32.6555,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",32.96,33.27,32.77,32.8516,-0.2284,-0.69,18468.04,150,33.0054,{"date":697,"open":698,"high":427,"low":698,"close":427,"change":699,"percent_change":700,"volume":701,"transactions":492,"vwap":702},"2026-07-16",32.52,0.4975,1.53,8858.72,32.935,{"date":704,"open":395,"high":679,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":492,"vwap":710},"2026-07-15",32.53,32.5825,0.0317,0.1,9779.38,32.5702,{"date":712,"open":681,"high":681,"low":713,"close":714,"change":715,"percent_change":358,"volume":716,"transactions":665,"vwap":717},"2026-07-14",32.5,32.5508,-0.0923,10624.1076,32.5335,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",32.88,32.8951,32.635,32.6431,-0.0369,-0.11,7696.4716,95,32.778,{"date":730,"open":731,"high":600,"low":732,"close":395,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":395},"2026-07-10",32.46,32.2,0.21,0.65,24800,{"date":737,"open":738,"high":660,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",32.35,32.47,0.004,0.01,10600,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",32.58,32.44,32.466,-0.704,-2.12,10300,{"date":752,"open":477,"high":486,"low":477,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",33.17,0.355,1.08,17300,{"date":758,"open":591,"high":591,"low":681,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",32.815,-0.152,-0.46,12900,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",32.72,32.97,32.967,0.407,1.25,18100,{"date":772,"open":345,"high":773,"low":345,"close":660,"change":774,"percent_change":146,"volume":775,"transactions":9,"vwap":660},"2026-07-01",32.605,0.122,4900,{"date":777,"open":778,"high":343,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",32.41,32.4,32.438,-0.393,-1.2,12100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":733,"volume":791,"transactions":9,"vwap":789},"2026-06-29",32.82,32.93,32.74,32.831,0.068,7700,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",32.63,32.775,32.763,0.511,1.58,7200,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",32.0099983,32.27,32.252,0.042,0.13,13500,{"date":809,"open":810,"high":811,"low":812,"close":319,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":319},"2026-06-24",32.22,32.285,32.125,0.072,0.22,8800,{"date":817,"open":257,"high":818,"low":257,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",32.138,0.438,1.38,9100,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":358,"volume":828,"transactions":9,"vwap":826},"2026-06-22",31.6,31.785,31.7,-0.09,10500,{"date":830,"open":831,"high":831,"low":257,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",32.09,31.79,-0.071,-0.22,14100,{"date":837,"open":345,"high":345,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",31.861,-0.719,-2.21,8200,{"date":843,"open":640,"high":844,"low":713,"close":745,"change":845,"percent_change":663,"volume":828,"transactions":9,"vwap":745},"2026-06-16",32.62,0.048,{"date":847,"open":848,"high":849,"low":705,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",32.65,32.66,32.532,-0.106,-0.32,18000,{"date":855,"open":343,"high":393,"low":343,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",32.638,0.088,0.27,11700,{"date":861,"open":862,"high":863,"low":862,"close":671,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":671},"2026-06-11",32.42,32.735,0.047,0.14,19700,{"date":868,"open":779,"high":869,"low":779,"close":870,"change":805,"percent_change":806,"volume":871,"transactions":9,"vwap":870},"2026-06-10",32.675,32.503,14300,{"date":873,"open":874,"high":669,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",32.11,32.461,0.311,0.97,515600,{"date":880,"open":336,"high":24,"low":297,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",32.15,-0.13,-0.4,59100,{"date":886,"open":732,"high":887,"low":732,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",32.355,32.28,0.24,0.75,13000,{"date":893,"open":894,"high":895,"low":297,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",32.049999,32.17,32.040001,0.432,1.37,22000,{"date":901,"open":902,"high":257,"low":903,"close":904,"change":760,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",31.76,31.57,31.608,-0.48,34900,{"date":908,"open":299,"high":288,"low":267,"close":902,"change":909,"percent_change":302,"volume":910,"transactions":9,"vwap":902},"2026-06-02",-0.132,30200,{"date":912,"open":913,"high":914,"low":268,"close":915,"change":916,"percent_change":190,"volume":917,"transactions":9,"vwap":915},"2026-06-01",31.96,31.99,31.892,-0.259,37800,{"date":919,"open":920,"high":319,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-29",32.080002,32.151,-0.209,-0.65,15200,{"date":926,"open":927,"high":928,"low":888,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",32.3,32.444,32.36,-0.077,-0.24,17000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":733,"volume":807,"transactions":9,"vwap":937},"2026-05-27",32.25,32.59,32.437,0.067,{"date":940,"open":779,"high":941,"low":942,"close":943,"change":944,"percent_change":358,"volume":945,"transactions":9,"vwap":943},"2026-05-26",32.54,32.33,32.37,-0.091,47800,{"date":947,"open":343,"high":948,"low":328,"close":875,"change":949,"percent_change":106,"volume":950,"transactions":9,"vwap":875},"2026-05-22",32.621,0.018,48800,{"date":952,"open":874,"high":640,"low":874,"close":953,"change":954,"percent_change":834,"volume":955,"transactions":9,"vwap":953},"2026-05-21",32.443,-0.072,46300,{"date":957,"open":958,"high":941,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",32.32,32.29,32.515,0.145,0.45,22200,{"date":965,"open":942,"high":343,"low":942,"close":943,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":943},"2026-05-19",-0.135,-0.42,43400,{"date":970,"open":308,"high":971,"low":308,"close":971,"change":972,"percent_change":973,"volume":871,"transactions":9,"vwap":971},"2026-05-18",32.505,0.368,1.15,{"date":975,"open":959,"high":959,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",32.137,-0.253,-0.78,14700,{"date":981,"open":659,"high":659,"low":982,"close":982,"change":983,"percent_change":106,"volume":984,"transactions":9,"vwap":982},"2026-05-14",32.39,0.019,19600,{"date":986,"open":746,"high":746,"low":935,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-13",32.371,-0.099,-0.3,57200,{"date":992,"open":993,"high":994,"low":895,"close":739,"change":889,"percent_change":158,"volume":995,"transactions":9,"vwap":739},"2026-05-12",32.18,32.475,106100,{"date":997,"open":738,"high":738,"low":874,"close":327,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":327},"2026-05-11",-0.186,-0.57,26100,{"date":1002,"open":941,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-08",32.562,32.416,-0.046,-0.14,12800,{"date":1009,"open":393,"high":393,"low":345,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-07",32.462,-0.21,-0.64,37500,{"date":1015,"open":713,"high":788,"low":713,"close":1016,"change":1017,"percent_change":1018,"volume":932,"transactions":9,"vwap":1016},"2026-05-06",32.672,0.378,1.17,{"date":1020,"open":1021,"high":738,"low":1022,"close":1023,"change":1024,"percent_change":806,"volume":1025,"transactions":9,"vwap":1023},"2026-05-05",32.305,32.259,32.294,0.043,15900,{"date":1027,"open":319,"high":731,"low":319,"close":1028,"change":1029,"percent_change":999,"volume":1030,"transactions":9,"vwap":1028},"2026-05-04",32.251,-0.184,46000,{"date":1032,"open":862,"high":659,"low":778,"close":1033,"change":1034,"percent_change":725,"volume":1035,"transactions":9,"vwap":1033},"2026-05-01",32.435,-0.035,6000,{"date":1037,"open":1038,"high":669,"low":1038,"close":739,"change":1039,"percent_change":798,"volume":1040,"transactions":9,"vwap":739},"2026-04-30",32.14,0.504,28100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-29",32.029999,31.915,31.966,-0.157,-0.49,18500,{"date":1050,"open":1043,"high":881,"low":1043,"close":1051,"change":983,"percent_change":106,"volume":1052,"transactions":9,"vwap":1051},"2026-04-28",32.123,27000,{"date":1054,"open":319,"high":803,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-27",32.099998,32.104,-0.146,-0.45,27300,{"date":1061,"open":698,"high":698,"low":1062,"close":935,"change":1063,"percent_change":1064,"volume":1040,"transactions":9,"vwap":935},"2026-04-24",32.19,-0.17,-0.52,{"date":1066,"open":1067,"high":713,"low":993,"close":862,"change":1034,"percent_change":725,"volume":1068,"transactions":9,"vwap":862},"2026-04-23",32.457,18700,{"date":1070,"open":794,"high":722,"low":778,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",32.455,0.015,0.05,23800,{"date":1076,"open":1077,"high":364,"low":746,"close":746,"change":883,"percent_change":1078,"volume":1079,"transactions":9,"vwap":746},"2026-04-21",32.86,-1.22,21900,{"date":1081,"open":1082,"high":593,"low":375,"close":373,"change":1083,"percent_change":1058,"volume":1084,"transactions":9,"vwap":373},"2026-04-20",32.87,-0.147,19300,{"date":1086,"open":591,"high":1087,"low":591,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-17",33.099998,32.987,0.457,1.4,20100,{"date":1093,"open":713,"high":671,"low":778,"close":705,"change":865,"percent_change":1094,"volume":1095,"transactions":9,"vwap":705},"2026-04-16",0.43,49700,{"date":1097,"open":1021,"high":669,"low":959,"close":982,"change":1098,"percent_change":121,"volume":1099,"transactions":9,"vwap":982},"2026-04-15",0.08,47900,{"date":1101,"open":1102,"high":308,"low":1102,"close":345,"change":962,"percent_change":1103,"volume":906,"transactions":9,"vwap":345},"2026-04-14",31.94,1.41,{"date":1105,"open":1106,"high":268,"low":1106,"close":268,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":268},"2026-04-13",31.43,0.215,0.68,35400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1047,"volume":1084,"transactions":9,"vwap":1114},"2026-04-10",31.89,31.615,31.645,-0.155,{"date":1117,"open":1118,"high":268,"low":1119,"close":277,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":277},"2026-04-09",31.58,31.48,0.258,0.82,64300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",31.56,31.635,31.485,31.542,0.616,1.99,28400,{"date":1133,"open":19,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-04-07",30.926,30.73,-0.024,-0.08,42300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":601,"percent_change":601,"volume":910,"transactions":9,"vwap":1144},"2026-04-06",30.94,31.084999,30.9,30.95,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1144,"change":1150,"percent_change":882,"volume":1151,"transactions":9,"vwap":1144},"2026-04-02",30.64,30.97,30.63,-0.04,20200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":208,"change":1157,"percent_change":1158,"volume":807,"transactions":9,"vwap":208},"2026-04-01",30.98,31.094999,30.91,0.137,0.44,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-31",30.625,30.895,30.47,30.853,0.671,2.22,192600,{"date":1169,"open":1170,"high":1171,"low":25,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-30",30.3,30.43,30.182,0.111,0.37,154200,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-27",30.39,30.030001,30.070999,-0.505,-1.65,9400,{"date":1185,"open":1143,"high":1144,"low":1186,"close":1187,"change":1188,"percent_change":782,"volume":1189,"transactions":9,"vwap":1187},"2026-03-26",30.56,30.576,-0.371,19000,{"date":1191,"open":1192,"high":1192,"low":1156,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-25",31.15,30.947,0.194,0.63,3200,{"date":1198,"open":1199,"high":1144,"low":1200,"close":1201,"change":1202,"percent_change":480,"volume":1203,"transactions":9,"vwap":1201},"2026-03-24",30.78,30.75,30.753,-0.237,52500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":208,"change":1209,"percent_change":755,"volume":1210,"transactions":9,"vwap":208},"2026-03-23",31.059999,31.27,30.96,0.33,28900,{"date":1212,"open":1213,"high":1214,"low":1147,"close":1215,"change":905,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-20",31,31.11,30.66,-1.54,26600,{"date":1219,"open":1220,"high":1221,"low":1206,"close":1222,"change":1137,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-19",31.07,31.305,31.14,-0.26,32300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":218,"change":1229,"percent_change":749,"volume":1230,"transactions":9,"vwap":218},"2026-03-18",31.74,31.21,-0.677,23600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-17",32.07,32.12,31.897,0.023,0.07,7500,{"date":1240,"open":650,"high":650,"low":832,"close":1241,"change":378,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-16",31.874,0.98,23100,{"date":1245,"open":314,"high":314,"low":1125,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-13",31.564,-0.117,-0.37,24600,{"date":1251,"open":1112,"high":1252,"low":299,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",31.93,31.681,-0.539,-1.67,18400,{"date":1258,"open":739,"high":739,"low":1055,"close":810,"change":499,"percent_change":1248,"volume":1259,"transactions":9,"vwap":810},"2026-03-11",33500,{"date":1261,"open":345,"high":745,"low":327,"close":308,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":308},"2026-03-10",-0.118,-0.36,23500,{"date":1266,"open":1267,"high":739,"low":1267,"close":1268,"change":1269,"percent_change":1209,"volume":1224,"transactions":9,"vwap":1268},"2026-03-09",31.73,32.458,0.107,{"date":1271,"open":1272,"high":328,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1131,"transactions":9,"vwap":1274},"2026-03-06",32.16,32.13,32.351,-0.239,-0.73,{"date":1278,"open":1279,"high":1279,"low":1280,"close":936,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":936},"2026-03-05",32.798,32.465,-0.53,-1.6,12000,{"date":1285,"open":393,"high":1286,"low":393,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-04",33.12,0.275,0.84,135800,{"date":1291,"open":746,"high":1292,"low":746,"close":1293,"change":1294,"percent_change":923,"volume":1295,"transactions":9,"vwap":1293},"2026-03-03",32.981,32.845,-0.215,15000,{"date":1297,"open":1298,"high":1299,"low":687,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-02",33.080002,33.16,33.060001,-0.235,-0.71,26000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":176,"transactions":9,"vwap":1307},"2026-02-27",33.0099983,33.295,33.007,0.206,0.62,{"date":1312,"open":687,"high":1299,"low":364,"close":1313,"change":1314,"percent_change":121,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",33.089001,0.084,112700,{"date":1317,"open":1298,"high":1298,"low":593,"close":1318,"change":1319,"percent_change":865,"volume":1320,"transactions":9,"vwap":1318},"2026-02-25",33.0050011,0.046,8100,{"date":1322,"open":393,"high":1323,"low":788,"close":1324,"change":1325,"percent_change":271,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",32.969,32.959,0.179,30400,{"date":1328,"open":687,"high":405,"low":395,"close":600,"change":241,"percent_change":1064,"volume":1329,"transactions":9,"vwap":600},"2026-02-23",15800,{"date":1331,"open":720,"high":687,"low":582,"close":1332,"change":1333,"percent_change":962,"volume":1334,"transactions":9,"vwap":1332},"2026-02-20",32.953,0.147,21400,{"date":1336,"open":1337,"high":1338,"low":765,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-19",32.854,32.893,32.806,-0.114,-0.35,21100,{"date":1344,"open":720,"high":787,"low":375,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-18",32.92,0.092,0.28,31400,{"date":1350,"open":1351,"high":1352,"low":765,"close":1353,"change":1354,"percent_change":673,"volume":1355,"transactions":9,"vwap":1353},"2026-02-17",32.85,33.049999,32.828,-0.059,8600,{"date":1357,"open":354,"high":477,"low":680,"close":1358,"change":1359,"percent_change":1360,"volume":1007,"transactions":9,"vwap":1358},"2026-02-13",32.887,0.094,0.29,{"date":1362,"open":1299,"high":1299,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-12",32.79,32.793,-0.273,-0.83,17500,{"date":1369,"open":1352,"high":1087,"low":687,"close":1370,"change":1371,"percent_change":518,"volume":1372,"transactions":9,"vwap":1370},"2026-02-11",33.066002,0.036,23000,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1375,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1375},"2026-02-10",33.029999,33.279,-0.129,-0.39,29800,{"date":1381,"open":1087,"high":1382,"low":1087,"close":1383,"change":1384,"percent_change":989,"volume":1385,"transactions":9,"vwap":1383},"2026-02-09",33.21,33.159,-0.101,24700,{"date":1387,"open":1286,"high":1388,"low":1375,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-06",33.26,0.394,1.2,1842400,{"date":1393,"open":680,"high":384,"low":680,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-05",32.866,-0.336,-1.01,23200,{"date":1399,"open":1400,"high":543,"low":1400,"close":1401,"change":1402,"percent_change":1242,"volume":1295,"transactions":9,"vwap":1401},"2026-02-04",33.025002,33.202,0.323,{"date":1404,"open":1300,"high":1405,"low":582,"close":1406,"change":833,"percent_change":834,"volume":1025,"transactions":9,"vwap":1406},"2026-02-03",33.156,32.879,{"date":1408,"open":1409,"high":1298,"low":1410,"close":591,"change":601,"percent_change":601,"volume":762,"transactions":9,"vwap":591},"2026-02-02",33.040001,32.932,{"date":1412,"open":765,"high":591,"low":1413,"close":591,"change":1414,"percent_change":1006,"volume":1415,"transactions":9,"vwap":591},"2026-01-30",32.7,-0.045,33400,{"date":1417,"open":1351,"high":592,"low":795,"close":592,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":592},"2026-01-29",0.335,1.03,21700,{"date":1422,"open":766,"high":766,"low":849,"close":849,"change":1423,"percent_change":1047,"volume":1424,"transactions":9,"vwap":849},"2026-01-28",-0.16,12200,{"date":1426,"open":364,"high":787,"low":786,"close":786,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":786},"2026-01-27",-0.19,-0.58,20500,{"date":1431,"open":405,"high":544,"low":405,"close":1306,"change":1237,"percent_change":733,"volume":1420,"transactions":9,"vwap":1306},"2026-01-26",{"date":1433,"open":395,"high":405,"low":395,"close":394,"change":1434,"percent_change":858,"volume":1435,"transactions":9,"vwap":394},"2026-01-23",0.09,24900,{"date":1437,"open":765,"high":477,"low":765,"close":1351,"change":1434,"percent_change":858,"volume":1438,"transactions":9,"vwap":1351},"2026-01-22",75700,{"date":1440,"open":844,"high":1441,"low":739,"close":393,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":393},"2026-01-21",32.801,0.435,1.35,30000,{"date":1446,"open":935,"high":640,"low":935,"close":1447,"change":1378,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-20",32.325,-1.19,24500,{"date":1451,"open":849,"high":582,"low":848,"close":1452,"change":1453,"percent_change":1454,"volume":1256,"transactions":9,"vwap":1452},"2026-01-16",32.715,-0.048,-0.15,{"date":1456,"open":599,"high":1077,"low":599,"close":796,"change":740,"percent_change":741,"volume":1457,"transactions":9,"vwap":796},"2026-01-15",41100,{"date":1459,"open":705,"high":1363,"low":705,"close":1460,"change":806,"percent_change":126,"volume":1461,"transactions":9,"vwap":1460},"2026-01-14",32.759,35200,{"date":1463,"open":681,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":672,"volume":1283,"transactions":9,"vwap":1464},"2026-01-13",32.629,32.488,-0.019,{"date":1468,"open":355,"high":849,"low":1469,"close":1470,"change":1471,"percent_change":708,"volume":1472,"transactions":9,"vwap":1470},"2026-01-12",32.556,32.648,0.032,12700,{"date":1474,"open":1475,"high":765,"low":1476,"close":1477,"change":1478,"percent_change":151,"volume":899,"transactions":9,"vwap":1477},"2026-01-09",32.609,32.567,32.616,0.114,{"date":1480,"open":993,"high":355,"low":993,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-08",32.502,0.225,0.7,31600,{"date":1486,"open":336,"high":671,"low":1487,"close":1487,"change":1488,"percent_change":321,"volume":1348,"transactions":9,"vwap":1487},"2026-01-07",32.277,-0.073,{"date":1490,"open":874,"high":982,"low":874,"close":738,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":738},"2026-01-06",0.117,0.36,18200,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-05",32.060001,32.365,32.233,0.126,0.39,37100,{"date":1503,"open":881,"high":1504,"low":896,"close":1505,"change":1377,"percent_change":883,"volume":750,"transactions":9,"vwap":1505},"2026-01-02",32.199,32.107,{"date":1507,"open":943,"high":943,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-31",32.236,-0.213,-0.66,10200,{"date":1513,"open":308,"high":669,"low":308,"close":1514,"change":1515,"percent_change":1434,"volume":1516,"transactions":9,"vwap":1514},"2025-12-30",32.449,0.029,22900,{"date":1518,"open":1519,"high":698,"low":1520,"close":862,"change":1521,"percent_change":1427,"volume":1522,"transactions":9,"vwap":862},"2025-12-29",32.49,32.398,-0.063,15100,{"date":1524,"open":660,"high":660,"low":862,"close":1525,"change":1526,"percent_change":1137,"volume":1424,"transactions":9,"vwap":1525},"2025-12-26",32.483,-0.027,{"date":1528,"open":328,"high":640,"low":328,"close":640,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":640},"2025-12-24",0.18,0.56,4000,{"date":1533,"open":935,"high":929,"low":935,"close":942,"change":954,"percent_change":834,"volume":1534,"transactions":9,"vwap":942},"2025-12-23",95100,{"date":1536,"open":943,"high":713,"low":943,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-22",32.402,0.012,0.04,25200,{"date":1542,"open":780,"high":1543,"low":982,"close":982,"change":1544,"percent_change":1545,"volume":1264,"transactions":9,"vwap":982},"2025-12-19",32.495,-0.095,-0.29,{"date":1547,"open":1519,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":419,"volume":1472,"transactions":9,"vwap":1550},"2025-12-18",32.69,32.472,32.485,0.075,{"date":1553,"open":343,"high":659,"low":778,"close":778,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":778},"2025-12-17",-0.1,-0.31,25800,{"date":1558,"open":779,"high":1559,"low":779,"close":640,"change":1354,"percent_change":673,"volume":1560,"transactions":9,"vwap":640},"2025-12-16",32.535,26900,{"date":1562,"open":941,"high":659,"low":1280,"close":1563,"change":290,"percent_change":22,"volume":1564,"transactions":9,"vwap":1563},"2025-12-15",32.569,20700,{"date":1566,"open":669,"high":671,"low":959,"close":779,"change":1567,"percent_change":594,"volume":1568,"transactions":9,"vwap":779},"2025-12-12",0.065,29500,{"date":1570,"open":732,"high":1571,"low":732,"close":1572,"change":1573,"percent_change":889,"volume":1574,"transactions":9,"vwap":1572},"2025-12-11",32.425,32.335,0.076,19400,{"date":1576,"open":1577,"high":738,"low":1577,"close":1022,"change":1578,"percent_change":1195,"volume":1579,"transactions":9,"vwap":1022},"2025-12-10",32,0.202,27800,{"date":1581,"open":1233,"high":1234,"low":1582,"close":1583,"change":1584,"percent_change":1554,"volume":1397,"transactions":9,"vwap":1583},"2025-12-09",32.016998,32.056999,-0.033,{"date":1586,"open":345,"high":345,"low":1496,"close":831,"change":1294,"percent_change":408,"volume":1329,"transactions":9,"vwap":831},"2025-12-08",{"date":1588,"open":929,"high":1033,"low":1021,"close":1021,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1021},"2025-12-05",0.055,0.17,10400,{"date":1593,"open":935,"high":927,"low":881,"close":935,"change":1594,"percent_change":827,"volume":1385,"transactions":9,"vwap":935},"2025-12-04",-0.029,{"date":1596,"open":895,"high":738,"low":895,"close":1597,"change":1598,"percent_change":733,"volume":1599,"transactions":9,"vwap":1597},"2025-12-03",32.279,0.069,12300,{"date":1601,"open":888,"high":888,"low":874,"close":319,"change":1602,"percent_change":358,"volume":1603,"transactions":9,"vwap":319},"2025-12-02",-0.089,25000,{"date":1605,"open":669,"high":669,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-01",32.299,-0.274,-0.84,28700,{"date":1611,"open":982,"high":1612,"low":982,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-28",32.573,0.063,0.19,6900,{"date":1617,"open":639,"high":681,"low":639,"close":640,"change":806,"percent_change":126,"volume":1618,"transactions":9,"vwap":640},"2025-11-26",100300,{"date":1620,"open":650,"high":1621,"low":650,"close":328,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":328},"2025-11-25",32.405,0.497,1.56,31900,{"date":1626,"open":297,"high":297,"low":1627,"close":1628,"change":1629,"percent_change":1098,"volume":1630,"transactions":9,"vwap":1628},"2025-11-24",31.88,31.883,0.025,7400,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-21",31.44,31.98,31.858,0.486,1.55,10700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1554,"percent_change":852,"volume":835,"transactions":9,"vwap":1643},"2025-11-20",31.59,31.72,31.372,{"date":1645,"open":824,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":367,"volume":1472,"transactions":9,"vwap":1648},"2025-11-19",31.66,31.38,31.472,-0.195,{"date":1651,"open":1652,"high":902,"low":1652,"close":1653,"change":1654,"percent_change":271,"volume":1655,"transactions":9,"vwap":1653},"2025-11-18",31.53,31.667,0.172,14500,{"date":1657,"open":1125,"high":257,"low":1658,"close":1659,"change":882,"percent_change":302,"volume":1660,"transactions":9,"vwap":1659},"2025-11-17",31.45,31.495,17800,{"date":1662,"open":278,"high":267,"low":278,"close":1663,"change":1034,"percent_change":725,"volume":1664,"transactions":9,"vwap":1663},"2025-11-14",31.625,13300,{"date":1666,"open":1667,"high":1668,"low":1646,"close":1646,"change":1669,"percent_change":1670,"volume":1522,"transactions":9,"vwap":1646},"2025-11-13",31.69,31.924,-0.263,-0.82,{"date":1672,"open":289,"high":1634,"low":1673,"close":1674,"change":1675,"percent_change":741,"volume":924,"transactions":9,"vwap":1674},"2025-11-12",31.9,31.923,0.003,{"date":1677,"open":824,"high":289,"low":1678,"close":289,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":289},"2025-11-11",31.584,0.46,1.46,12600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1684,"change":1478,"percent_change":1492,"volume":1256,"transactions":9,"vwap":1684},"2025-11-10",31.46,31.5,31.295,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1590,"percent_change":271,"volume":1493,"transactions":9,"vwap":1690},"2025-11-07",31.2,31.346,31.141,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":967,"volume":1522,"transactions":9,"vwap":1697},"2025-11-06",31.18,31.25,31.149,31.176,-0.133,{"date":1700,"open":1228,"high":1701,"low":1694,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-05",31.396,31.309,0.129,0.41,16200,{"date":1707,"open":1708,"high":1228,"low":1708,"close":1694,"change":1709,"percent_change":1006,"volume":963,"transactions":9,"vwap":1694},"2025-11-04",31.08,-0.043,{"date":1711,"open":1712,"high":1695,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-03",31.13,31.061001,31.223,-0.243,-0.77,13400,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1515,"percent_change":1434,"volume":1655,"transactions":9,"vwap":1722},"2025-10-31",31.268,31.51,31.466,{"date":1724,"open":1646,"high":1646,"low":1725,"close":1725,"change":922,"percent_change":1510,"volume":1726,"transactions":9,"vwap":1725},"2025-10-30",31.437,15400,{"date":1728,"open":1729,"high":1729,"low":1641,"close":1730,"change":1731,"percent_change":1732,"volume":1256,"transactions":9,"vwap":1730},"2025-10-29",32.02,31.646,-0.557,-1.73,{"date":1734,"open":308,"high":943,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-28",32.202,32.203,-0.307,-0.94,12500,{"date":1741,"open":982,"high":640,"low":328,"close":640,"change":1742,"percent_change":146,"volume":1743,"transactions":9,"vwap":640},"2025-10-27",0.123,11300,{"date":1745,"open":1519,"high":698,"low":328,"close":1746,"change":1747,"percent_change":111,"volume":1681,"transactions":9,"vwap":1746},"2025-10-24",32.387,-0.003,{"date":1749,"open":943,"high":1750,"low":1028,"close":982,"change":1751,"percent_change":1073,"volume":1283,"transactions":9,"vwap":982},"2025-10-23",32.427,0.017,{"date":1753,"open":810,"high":713,"low":810,"close":1754,"change":1755,"percent_change":1554,"volume":1756,"transactions":9,"vwap":1754},"2025-10-22",32.373,-0.031,21500,{"date":1758,"open":328,"high":746,"low":1759,"close":1760,"change":1761,"percent_change":725,"volume":1762,"transactions":9,"vwap":1760},"2025-10-21",32.334,32.404,-0.037,16700,{"date":1764,"open":639,"high":1765,"low":639,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-20",32.453,32.441,0.249,0.77,18800,{"date":1771,"open":1772,"high":319,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-17",31.77,32.192,0.242,0.76,17600,{"date":1778,"open":732,"high":959,"low":1112,"close":297,"change":1779,"percent_change":200,"volume":1780,"transactions":9,"vwap":297},"2025-10-16",-0.241,69200,{"date":1782,"open":1055,"high":942,"low":1233,"close":1783,"change":1784,"percent_change":1158,"volume":1785,"transactions":9,"vwap":1783},"2025-10-15",32.191,0.141,11200,{"date":1787,"open":1721,"high":1055,"low":1721,"close":894,"change":1788,"percent_change":1419,"volume":807,"transactions":9,"vwap":894},"2025-10-14",0.327,{"date":1790,"open":269,"high":825,"low":1791,"close":1792,"change":1793,"percent_change":1108,"volume":1794,"transactions":9,"vwap":1792},"2025-10-13",31.65,31.723,0.214,17200,{"date":1796,"open":1673,"high":1673,"low":1797,"close":1797,"change":1188,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-10",31.509,-1.16,14400,{"date":1801,"open":1496,"high":1802,"low":1803,"close":1627,"change":922,"percent_change":923,"volume":1804,"transactions":9,"vwap":1627},"2025-10-09",32.116,31.865,14600,{"date":1806,"open":894,"high":881,"low":896,"close":1807,"change":1808,"percent_change":882,"volume":1334,"transactions":9,"vwap":1807},"2025-10-08",32.089001,-0.041,{"date":1810,"open":1234,"high":993,"low":1811,"close":1273,"change":1414,"percent_change":1006,"volume":1812,"transactions":9,"vwap":1273},"2025-10-07",32.097,17900,{"date":1814,"open":1062,"high":639,"low":1234,"close":1815,"change":1816,"percent_change":222,"volume":1817,"transactions":9,"vwap":1815},"2025-10-06",32.175,-0.153,23400,{"date":1819,"open":319,"high":746,"low":319,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-03",32.328,0.108,0.34,13100,{"date":1825,"open":732,"high":1022,"low":1826,"close":810,"change":1150,"percent_change":499,"volume":1827,"transactions":9,"vwap":810},"2025-10-02",32.115,25300,{"date":1829,"open":982,"high":982,"low":881,"close":1830,"change":852,"percent_change":348,"volume":1831,"transactions":9,"vwap":1830},"2025-10-01",32.26,11000,{"date":1833,"open":1834,"high":745,"low":778,"close":745,"change":1835,"percent_change":141,"volume":1217,"transactions":9,"vwap":745},"2025-09-30",32.45,0.103,{"date":1837,"open":739,"high":640,"low":779,"close":1838,"change":1839,"percent_change":21,"volume":1189,"transactions":9,"vwap":1838},"2025-09-29",32.477,0.052,{"date":1841,"open":1830,"high":1842,"low":1062,"close":1571,"change":1287,"percent_change":561,"volume":1283,"transactions":9,"vwap":1571},"2025-09-26",32.429,{"date":1844,"open":1845,"high":1845,"low":896,"close":881,"change":1011,"percent_change":923,"volume":1846,"transactions":9,"vwap":881},"2025-09-25",32.304,30800,{"date":1848,"open":1519,"high":1519,"low":308,"close":929,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":929},"2025-09-24",-0.234,-0.72,7800,{"date":1853,"open":355,"high":1854,"low":660,"close":1855,"change":1856,"percent_change":21,"volume":1857,"transactions":9,"vwap":1855},"2025-09-23",32.643,32.594,0.051,6600,{"date":1859,"open":941,"high":659,"low":713,"close":1860,"change":1083,"percent_change":1058,"volume":1660,"transactions":9,"vwap":1860},"2025-09-22",32.543,{"date":1862,"open":395,"high":582,"low":681,"close":1548,"change":601,"percent_change":601,"volume":762,"transactions":9,"vwap":1548},"2025-09-19",{"date":1864,"open":794,"high":689,"low":794,"close":1548,"change":1488,"percent_change":834,"volume":1865,"transactions":9,"vwap":1548},"2025-09-18",19800,{"date":1867,"open":794,"high":1868,"low":794,"close":796,"change":518,"percent_change":1822,"volume":979,"transactions":9,"vwap":796},"2025-09-17",32.99,{"date":1870,"open":393,"high":600,"low":681,"close":1871,"change":1872,"percent_change":931,"volume":1873,"transactions":9,"vwap":1871},"2025-09-16",32.653,-0.079,11600,{"date":1875,"open":1876,"high":1877,"low":355,"close":1878,"change":1879,"percent_change":931,"volume":1880,"transactions":9,"vwap":1878},"2025-09-15",32.826,32.865,32.732,-0.078,44500,{"date":1882,"open":1082,"high":1082,"low":582,"close":680,"change":1883,"percent_change":1423,"volume":1884,"transactions":9,"vwap":680},"2025-09-12",-0.053,20400,{"date":1886,"open":343,"high":1345,"low":343,"close":1887,"change":1888,"percent_change":1090,"volume":1889,"transactions":9,"vwap":1887},"2025-09-11",32.863,0.453,24400,{"date":1891,"open":779,"high":713,"low":308,"close":778,"change":1892,"percent_change":1248,"volume":750,"transactions":9,"vwap":778},"2025-09-10",-0.119,{"date":1894,"open":731,"high":1895,"low":862,"close":1895,"change":944,"percent_change":358,"volume":1896,"transactions":9,"vwap":1895},"2025-09-09",32.529,15500,{"date":1898,"open":848,"high":848,"low":336,"close":844,"change":1899,"percent_change":827,"volume":1900,"transactions":9,"vwap":844},"2025-09-08",-0.03,18600,{"date":1902,"open":669,"high":689,"low":669,"close":848,"change":1590,"percent_change":22,"volume":1522,"transactions":9,"vwap":848},"2025-09-05",{"date":1904,"open":1830,"high":669,"low":1830,"close":669,"change":1905,"percent_change":1906,"volume":1385,"transactions":9,"vwap":669},"2025-09-04",0.161,0.5,{"date":1908,"open":959,"high":328,"low":319,"close":1909,"change":1910,"percent_change":141,"volume":1435,"transactions":9,"vwap":1909},"2025-09-03",32.319,0.102,{"date":1912,"open":345,"high":345,"low":874,"close":1913,"change":1914,"percent_change":923,"volume":1915,"transactions":9,"vwap":1913},"2025-09-02",32.217,-0.211,23700,{"date":1917,"open":738,"high":336,"low":308,"close":1918,"change":857,"percent_change":858,"volume":1420,"transactions":9,"vwap":1918},"2025-08-29",32.428,{"date":1920,"open":1519,"high":1519,"low":1921,"close":308,"change":1922,"percent_change":321,"volume":1923,"transactions":9,"vwap":308},"2025-08-28",32.212,-0.075,9000,{"date":1925,"open":1926,"high":1927,"low":345,"close":1927,"change":1928,"percent_change":261,"volume":1048,"transactions":9,"vwap":1927},"2025-08-27",32.345,32.415,0.098,{"date":1930,"open":1931,"high":943,"low":327,"close":1932,"change":944,"percent_change":358,"volume":853,"transactions":9,"vwap":1932},"2025-08-26",32.358,32.317,{"date":1934,"open":336,"high":1519,"low":1935,"close":1936,"change":1914,"percent_change":923,"volume":1937,"transactions":9,"vwap":1936},"2025-08-25",32.385,32.408,43100,{"date":1939,"open":779,"high":1940,"low":779,"close":1941,"change":1942,"percent_change":1943,"volume":1472,"transactions":9,"vwap":1941},"2025-08-22",32.681,32.619,0.422,1.31,{"date":1945,"open":810,"high":327,"low":1946,"close":1947,"change":930,"percent_change":931,"volume":1348,"transactions":9,"vwap":1947},"2025-08-21",32.058998,32.197,{"date":1949,"open":927,"high":942,"low":319,"close":1950,"change":1359,"percent_change":1360,"volume":1007,"transactions":9,"vwap":1950},"2025-08-20",32.274,{"date":1952,"open":1577,"high":1953,"low":1577,"close":993,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":993},"2025-08-19",32.224,0.162,0.51,30300,{"date":1958,"open":935,"high":935,"low":1959,"close":1959,"change":1960,"percent_change":1281,"volume":1717,"transactions":9,"vwap":1959},"2025-08-18",32.018002,-0.172,{"date":1962,"open":319,"high":1963,"low":1273,"close":1062,"change":1573,"percent_change":889,"volume":1151,"transactions":9,"vwap":1062},"2025-08-15",32.269,{"date":1965,"open":1966,"high":1038,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-14",32.035,32.0089989,32.114,-0.189,-0.59,23300,{"date":1973,"open":1577,"high":1974,"low":1577,"close":1974,"change":1975,"percent_change":65,"volume":1976,"transactions":9,"vwap":1974},"2025-08-13",32.303,0.289,16600,{"date":1978,"open":1673,"high":1979,"low":1627,"close":1979,"change":378,"percent_change":1242,"volume":1980,"transactions":9,"vwap":1979},"2025-08-12",32.014,8300,{"date":1982,"open":299,"high":1772,"low":1983,"close":1984,"change":1985,"percent_change":725,"volume":1986,"transactions":9,"vwap":1984},"2025-08-11",31.64,31.704,-0.036,22100,{"date":1988,"open":257,"high":1989,"low":1642,"close":1227,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1227},"2025-08-08",31.875,0.005,0.02,13700,{"date":1994,"open":1995,"high":1996,"low":903,"close":1997,"change":1073,"percent_change":21,"volume":1998,"transactions":9,"vwap":1997},"2025-08-07",31.81,31.82,31.735,31500,{"date":2000,"open":1667,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1137,"volume":2005,"transactions":9,"vwap":2003},"2025-08-06",31.83,31.62,31.685,-0.025,38800,{"date":2007,"open":1118,"high":257,"low":1118,"close":2008,"change":1539,"percent_change":806,"volume":2009,"transactions":9,"vwap":2008},"2025-08-05",31.71,87100,{"date":2011,"open":229,"high":267,"low":229,"close":267,"change":2012,"percent_change":973,"volume":1884,"transactions":9,"vwap":267},"2025-08-04",0.361,{"date":2014,"open":230,"high":2015,"low":1689,"close":1702,"change":1423,"percent_change":2016,"volume":1048,"transactions":9,"vwap":1702},"2025-08-01",31.357,-0.51,{"date":2018,"open":1685,"high":832,"low":1633,"close":2019,"change":2020,"percent_change":1064,"volume":2021,"transactions":9,"vwap":2019},"2025-07-31",31.469,-0.166,52400,{"date":2023,"open":2001,"high":913,"low":278,"close":1126,"change":2024,"percent_change":509,"volume":1138,"transactions":9,"vwap":1126},"2025-07-30",-0.355,{"date":2026,"open":894,"high":894,"low":1627,"close":914,"change":1237,"percent_change":814,"volume":1794,"transactions":9,"vwap":914},"2025-07-29",{"date":2028,"open":803,"high":803,"low":1673,"close":289,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":289},"2025-07-28",-0.377,-1.17,94300,{"date":2033,"open":2034,"high":927,"low":920,"close":2035,"change":106,"percent_change":1614,"volume":2036,"transactions":9,"vwap":2035},"2025-07-25",32.105,32.297,137000,{"date":2038,"open":731,"high":731,"low":327,"close":2039,"change":2040,"percent_change":2041,"volume":783,"transactions":9,"vwap":2039},"2025-07-24",32.237,-0.108,-0.33,{"date":2043,"open":927,"high":929,"low":1830,"close":1926,"change":938,"percent_change":733,"volume":2044,"transactions":9,"vwap":1926},"2025-07-23",19900,{"date":2046,"open":650,"high":888,"low":650,"close":2047,"change":2048,"percent_change":469,"volume":2049,"transactions":9,"vwap":2047},"2025-07-22",32.278,0.351,29100,{"date":2051,"open":257,"high":1496,"low":257,"close":2052,"change":2053,"percent_change":1310,"volume":2054,"transactions":9,"vwap":2052},"2025-07-21",31.927,0.198,29600,{"date":2056,"open":1267,"high":1772,"low":1791,"close":2057,"change":2058,"percent_change":1011,"volume":1664,"transactions":9,"vwap":2057},"2025-07-18",31.729,-0.068,{"date":2060,"open":826,"high":1995,"low":2061,"close":2062,"change":2063,"percent_change":1906,"volume":2064,"transactions":9,"vwap":2062},"2025-07-17",31.583,31.797,0.157,20900,{"date":2066,"open":2002,"high":1646,"low":2067,"close":1983,"change":2068,"percent_change":22,"volume":1493,"transactions":9,"vwap":1983},"2025-07-16",31.381,0.163,{"date":2070,"open":1995,"high":2071,"low":2072,"close":2072,"change":1058,"percent_change":2073,"volume":1831,"transactions":9,"vwap":2072},"2025-07-15",31.91,31.477,-1.41,{"date":2075,"open":268,"high":1252,"low":1772,"close":2052,"change":1835,"percent_change":141,"volume":1109,"transactions":9,"vwap":2052},"2025-07-14",{"date":2077,"open":1642,"high":1112,"low":1791,"close":2078,"change":2079,"percent_change":609,"volume":1303,"transactions":9,"vwap":2078},"2025-07-11",31.824,-0.196,{"date":2081,"open":914,"high":2082,"low":1634,"close":1729,"change":1073,"percent_change":21,"volume":2083,"transactions":9,"vwap":1729},"2025-07-10",32.096001,27100,{"date":2085,"open":1803,"high":1634,"low":1772,"close":650,"change":1434,"percent_change":1347,"volume":2086,"transactions":9,"vwap":650},"2025-07-09",32100,{"date":2088,"open":1674,"high":1102,"low":1996,"close":1627,"change":2089,"percent_change":1539,"volume":2090,"transactions":9,"vwap":1627},"2025-07-08",0.014,30100,{"date":2092,"open":920,"high":920,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-07-07",31.765,31.866,-0.306,-0.95,54000,{"date":2099,"open":810,"high":810,"low":920,"close":2100,"change":2101,"percent_change":151,"volume":2102,"transactions":9,"vwap":2100},"2025-07-03",32.172,0.112,5100,{"date":2104,"open":288,"high":831,"low":288,"close":1496,"change":2105,"percent_change":460,"volume":1762,"transactions":9,"vwap":1496},"2025-07-02",0.186,{"date":2107,"open":1106,"high":1729,"low":1106,"close":1241,"change":2108,"percent_change":594,"volume":979,"transactions":9,"vwap":1241},"2025-07-01",0.064,{"date":2110,"open":2001,"high":2001,"low":1983,"close":1995,"change":1703,"percent_change":1704,"volume":2111,"transactions":9,"vwap":1995},"2025-06-30",20800,{"date":2113,"open":1633,"high":269,"low":1633,"close":1253,"change":2114,"percent_change":2115,"volume":1743,"transactions":9,"vwap":1253},"2025-06-27",0.224,0.71,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":37,"volume":1599,"transactions":9,"vwap":2121},"2025-06-26",31.28,31.473,31.248,31.457,0.228,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":1188,"percent_change":2030,"volume":1823,"transactions":9,"vwap":2126},"2025-06-25",31.63,31.229,{"date":2128,"open":2129,"high":2008,"low":2130,"close":824,"change":2131,"percent_change":1288,"volume":2132,"transactions":9,"vwap":824},"2025-06-24",31.525,31.52,0.262,49200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":1888,"percent_change":643,"volume":1511,"transactions":9,"vwap":2136},"2025-06-23",31.024,31.338,30.936,{"date":2139,"open":2140,"high":1222,"low":2141,"close":2142,"change":2143,"percent_change":967,"volume":2144,"transactions":9,"vwap":2142},"2025-06-20",31.02,30.87,30.885,-0.131,25500,{"date":2146,"open":2147,"high":1228,"low":2148,"close":2148,"change":1629,"percent_change":1098,"volume":2149,"transactions":9,"vwap":2148},"2025-06-18",31.1,31.016001,15300,{"date":2151,"open":1192,"high":1228,"low":1141,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-06-17",30.991,-0.284,-0.91,5000,{"date":2157,"open":206,"high":2158,"low":206,"close":2159,"change":2160,"percent_change":585,"volume":742,"transactions":9,"vwap":2159},"2025-06-16",31.417,31.275,0.245,{"date":2162,"open":230,"high":230,"low":1143,"close":2163,"change":2164,"percent_change":1608,"volume":1372,"transactions":9,"vwap":2163},"2025-06-13",31.030001,-0.262,{"date":2166,"open":1712,"high":2167,"low":1712,"close":2168,"change":2169,"percent_change":1006,"volume":1599,"transactions":9,"vwap":2168},"2025-06-12",31.35,31.292,-0.044,{"date":2171,"open":824,"high":824,"low":1207,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-11",31.336,-0.214,-0.68,10900,{"date":2177,"open":1647,"high":278,"low":2178,"close":278,"change":141,"percent_change":88,"volume":1007,"transactions":9,"vwap":278},"2025-06-10",31.34,{"date":2180,"open":2181,"high":2178,"low":2181,"close":2182,"change":845,"percent_change":663,"volume":2183,"transactions":9,"vwap":2182},"2025-06-09",31.049999,31.23,8900,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-06-06",31.24,31.115,31.182,0.282,0.91,9500,{"date":2193,"open":2186,"high":2194,"low":2195,"close":1143,"change":2196,"percent_change":1012,"volume":2197,"transactions":9,"vwap":1143},"2025-06-05",31.39,30.83,-0.198,13900,{"date":2199,"open":1208,"high":2200,"low":1208,"close":2201,"change":790,"percent_change":814,"volume":2202,"transactions":9,"vwap":2201},"2025-06-04",31.178,31.098,16800,{"date":2204,"open":2163,"high":1222,"low":2205,"close":2163,"change":2206,"percent_change":1539,"volume":2207,"transactions":9,"vwap":2163},"2025-06-03",30.835,0.011,17700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":1024,"percent_change":865,"volume":1896,"transactions":9,"vwap":2211},"2025-06-02",30.89,31.018999,30.59,{"date":2214,"open":1200,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1073,"volume":1256,"transactions":9,"vwap":2217},"2025-05-30",31.040001,30.7,30.976,0.016,{"date":2220,"open":2140,"high":2140,"low":17,"close":1208,"change":1910,"percent_change":1209,"volume":2221,"transactions":9,"vwap":1208},"2025-05-29",24100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":760,"percent_change":1047,"volume":2227,"transactions":9,"vwap":2226},"2025-05-28",31.01,31.035999,30.858,20000,{"date":2229,"open":1199,"high":2140,"low":2230,"close":2224,"change":2231,"percent_change":2232,"volume":899,"transactions":9,"vwap":2224},"2025-05-27",30.68,0.607,2,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1248,"volume":1660,"transactions":9,"vwap":2238},"2025-05-23",30.32,30.46,30.26,30.403,-0.112,{"date":2241,"open":2242,"high":1215,"low":1163,"close":2243,"change":2244,"percent_change":321,"volume":1183,"transactions":9,"vwap":2243},"2025-05-22",30.6,30.515,-0.07,{"date":2246,"open":1143,"high":1206,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":1873,"transactions":9,"vwap":2247},"2025-05-21",30.585,-0.612,-1.96,{"date":2251,"open":1214,"high":230,"low":1214,"close":2252,"change":2253,"percent_change":1378,"volume":2254,"transactions":9,"vwap":2252},"2025-05-20",31.197,-0.123,17100,{"date":2256,"open":207,"high":2257,"low":1220,"close":237,"change":1173,"percent_change":1492,"volume":2258,"transactions":9,"vwap":237},"2025-05-19",31.4,88400,{"date":2260,"open":208,"high":2261,"low":1208,"close":2261,"change":2262,"percent_change":2263,"volume":1823,"transactions":9,"vwap":2261},"2025-05-16",31.209,0.359,1.16,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":584,"percent_change":2269,"volume":1435,"transactions":9,"vwap":2267},"2025-05-15",30.54,30.85,30.53,0.85,{"date":2271,"open":1143,"high":1143,"low":2272,"close":2212,"change":1427,"percent_change":367,"volume":1630,"transactions":9,"vwap":2212},"2025-05-14",30.58,{"date":2274,"open":2275,"high":2276,"low":1200,"close":1199,"change":2277,"percent_change":1223,"volume":2278,"transactions":9,"vwap":1199},"2025-05-13",30.82,30.841,-0.081,20300,{"date":2280,"open":2195,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1794,"transactions":9,"vwap":2283},"2025-05-12",30.93,30.74,30.861,0.716,2.38,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2290,"change":2291,"percent_change":834,"volume":1556,"transactions":9,"vwap":2290},"2025-05-09",30.295,30.305,30.145,-0.065,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":106,"percent_change":594,"volume":2297,"transactions":9,"vwap":2296},"2025-05-08",30.25,30.5,30.21,44300,{"date":2299,"open":2300,"high":2294,"low":2301,"close":2302,"change":601,"percent_change":601,"volume":2303,"transactions":9,"vwap":2302},"2025-05-07",30.1,30.014999,30.15,27200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2302,"change":1223,"percent_change":2309,"volume":821,"transactions":9,"vwap":2302},"2025-05-06",30.22,30.33,30.09,-0.85,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":1899,"percent_change":1554,"volume":1971,"transactions":9,"vwap":2314},"2025-05-05",30.31,30.508,30.41,{"date":2316,"open":2317,"high":2268,"low":2235,"close":2318,"change":1174,"percent_change":2319,"volume":899,"transactions":9,"vwap":2318},"2025-05-02",30.36,30.44,1.23,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":111,"percent_change":1899,"volume":2326,"transactions":9,"vwap":2325},"2025-05-01",30.14,30.262,30.059999,30.07,14000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1098,"percent_change":858,"volume":1664,"transactions":9,"vwap":2332},"2025-04-30",29.69,30.11,29.463,30.08,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":814,"percent_change":158,"volume":1230,"transactions":9,"vwap":2338},"2025-04-29",29.759,30.049999,29.73,30,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":741,"volume":2345,"transactions":9,"vwap":2343},"2025-04-28",29.91,29.55,29.78,0.002,59500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2349},"2025-04-25",29.66,29.778,29.52,0.278,0.94,18900,{"date":2355,"open":2356,"high":2348,"low":2357,"close":2358,"change":663,"percent_change":1955,"volume":1000,"transactions":9,"vwap":2358},"2025-04-24",29.29,29.287,29.5,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":858,"percent_change":2365,"volume":1457,"transactions":9,"vwap":2364},"2025-04-23",29.62,29.81,29.27,29.35,0.93,{"date":179,"open":175,"high":2367,"low":175,"close":2368,"change":2369,"percent_change":643,"volume":1397,"transactions":9,"vwap":2368},29.22,29.08,0.42]