[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDIV":3,"homepage-market-summary":30,"stock-historical-EDIV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDIV","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},"State Street SPDR S&P Emerging Markets Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6929,2.671152,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.91,39.95,40.07,39.82,39.83,0.08,0.2,107549.958133,43.49,37.81,139837.83123074,37,3925,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":21,"is_up":11},"Utilities","XLU",0.38,{"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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.36,131936,48156557.807685,12.55,"2025-04-22",[181,184,194,205,216,227,238,249,259,270,281,291,302,313,324,335,345,355,364,374,383,393,403,411,419,429,439,447,457,466,475,486,496,503,512,521,529,537,547,556,564,573,580,588,596,605,614,621,628,635,643,652,658,665,672,679,688,695,704,711,717,723,731,737,742,747,753,759,765,769,775,782,787,794,798,803,809,817,822,829,833,840,846,853,858,865,868,872,878,884,887,890,894,899,906,909,915,920,924,928,935,940,946,950,955,963,970,974,978,983,988,992,997,1000,1003,1006,1009,1013,1017,1021,1025,1029,1032,1036,1042,1048,1054,1061,1066,1072,1078,1084,1093,1099,1105,1113,1122,1127,1132,1139,1147,1154,1162,1167,1172,1177,1183,1187,1190,1195,1202,1209,1217,1224,1231,1238,1246,1253,1259,1265,1269,1275,1281,1285,1290,1295,1298,1301,1304,1308,1312,1315,1318,1323,1326,1330,1335,1340,1344,1349,1352,1360,1365,1369,1375,1378,1381,1387,1392,1399,1404,1408,1414,1418,1423,1429,1435,1440,1447,1453,1457,1462,1468,1472,1479,1484,1489,1495,1499,1503,1506,1509,1513,1516,1523,1528,1536,1543,1548,1554,1559,1563,1567,1571,1574,1578,1581,1585,1589,1596,1600,1604,1608,1611,1615,1619,1622,1625,1630,1634,1639,1643,1649,1653,1660,1665,1670,1674,1678,1681,1684,1686,1689,1692,1695,1699,1703,1709,1712,1715,1719,1723,1727,1730,1733,1738,1741,1744,1747,1750,1753,1756,1761,1765,1771,1774,1777,1780,1783,1787,1791,1793,1796,1798,1801,1803,1806,1809,1813,1817,1820,1823,1826,1830,1834,1839,1844,1847,1850,1854,1857,1859,1862,1865,1868,1871,1875,1878,1881,1884,1887,1890,1893,1897,1901,1904,1907,1910,1914,1918,1922,1928,1936,1944,1950,1953,1957,1961,1964,1967,1970,1973,1976,1982,1985,1989,1993,1998,2005,2009,2013,2017,2021,2024,2027,2030,2033,2038,2041,2046,2050,2055,2063,2070,2076,2083,2090,2096,2102,2109,2114,2122,2129,2134,2141],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1093,39.9219,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",39.96,39.9999,39.68,-0.33,-0.82,118662.100518,1344,39.8458,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",40.35,40.3863,40.13,40.16,-0.2,-0.5,113771.757533,1279,40.2391,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",40.39,40.44,40.22392,40.36,-0.31,-0.76,84674.689725,1120,40.3726,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",40.68,40.7814,40.56,40.67,-0.15,-0.37,78925.773441,803,40.6441,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",40.77,40.8998,40.63,40.82,0.17,0.42,97595.159824,719,40.7854,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",40.78,40.87,40.59,40.65,-0.03,-0.07,101838.92547,1368,40.6787,{"date":250,"open":251,"high":252,"low":253,"close":218,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",40.98,41.026,40.585,-0.52,-1.26,137656.468169,1150,40.7834,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",41.11,41.2751,41.01,41.2,0.01,0.02,113601.679853,1989,41.1265,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",41.1,41.205,40.89,41.19,-0.4,-0.96,80440.737245,959,41.1024,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",41.47,41.59,41.42,-0.02,-0.05,60460.373163,662,41.5075,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",41.64,41.72,41.589,41.61,0.26,0.63,40216.555562,452,41.653,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",41.58,41.68,41.231,41.35,-0.27,-0.65,81447.62634,885,41.5315,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",41.67,41.69,41.5401,41.62,-0.04,-0.1,67388.875543,596,41.6133,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",41.57,41.74,41.5,41.66,-0.19,-0.45,64425.204507,780,41.6446,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":122,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",41.8,41.8524,41.71,41.85,0.6,70842.003695,827,41.7998,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":189,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",41.75,41.78,41.55,41.6,-0.79,160347.011293,934,41.6784,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":254,"volume":361,"transactions":362,"vwap":363},"2026-09-09",42.02,42.1236,41.93,-0.22,214200.31123,529,41.9787,{"date":365,"open":366,"high":367,"low":368,"close":366,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",42.15,42.29,42.1275,-0.09,-0.21,51468.842975,477,42.1958,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",42.03,42.24,0.22,0.52,220905.283213,590,42.0947,{"date":384,"open":385,"high":386,"low":387,"close":357,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",41.95,42.0899,41.84,0.19,0.45,46444.162982,494,41.9841,{"date":394,"open":395,"high":396,"low":327,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",41.76,41.8699,41.83,0.23,0.55,48929.821298,450,41.7908,{"date":404,"open":340,"high":359,"low":405,"close":350,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",41.56,-0.23,-0.55,43703.95295,519,41.738,{"date":412,"open":359,"high":413,"low":414,"close":397,"change":415,"percent_change":222,"volume":416,"transactions":417,"vwap":418},"2026-08-31",41.9899,41.7772,-0.0623,41876.31557,514,41.8343,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":189,"volume":426,"transactions":427,"vwap":428},"2026-08-28",42.01,42.1299,41.82,41.8923,-0.1377,57533.102451,600,41.9295,{"date":430,"open":431,"high":432,"low":433,"close":376,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",42,42.05,41.86,-0.12,-0.28,69465.392658,623,41.967,{"date":440,"open":441,"high":442,"low":443,"close":366,"change":370,"percent_change":201,"volume":444,"transactions":445,"vwap":446},"2026-08-26",42.14,42.28,42.1,176527.392757,636,42.1239,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",42.11,42.36,42.0901,0.295,0.7,44140.258637,423,42.2466,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":406,"volume":464,"transactions":445,"vwap":465},"2026-08-24",42.19,42.2066,41.9982,42.065,-0.095,73943.916343,42.0902,{"date":467,"open":366,"high":468,"low":469,"close":470,"change":471,"percent_change":379,"volume":472,"transactions":473,"vwap":474},"2026-08-21",42.23,42.0073,42.16,0.2199,62025.375496,610,42.1302,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",41.9,42.0578,41.88,41.9401,-0.1499,-0.36,67541.558128,647,41.9622,{"date":487,"open":421,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",42.1221,41.955,42.09,0.43,1.03,65627.056929,578,42.064,{"date":497,"open":315,"high":498,"low":499,"close":329,"change":319,"percent_change":320,"volume":500,"transactions":501,"vwap":502},"2026-08-18",41.77,41.54,76882.779488,742,41.6418,{"date":504,"open":395,"high":505,"low":329,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",41.8902,41.7,0.076,0.18,70555.272362,703,41.7822,{"date":513,"open":387,"high":514,"low":318,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",41.8667,41.624,-0.056,-0.13,123136.572219,495,41.6793,{"date":522,"open":498,"high":523,"low":524,"close":305,"change":525,"percent_change":287,"volume":526,"transactions":527,"vwap":528},"2026-08-13",41.8441,41.6001,-0.0199,81074.954589,498,41.7164,{"date":530,"open":315,"high":387,"low":531,"close":532,"change":533,"percent_change":234,"volume":534,"transactions":535,"vwap":536},"2026-08-12",41.5803,41.6999,0.1749,96943.1096,704,41.6663,{"date":538,"open":328,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",41.81,41.4715,41.525,-0.144,-0.35,74031.991039,615,41.5589,{"date":548,"open":387,"high":387,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",41.6113,41.669,-0.181,-0.43,71216.798976,696,41.7284,{"date":557,"open":340,"high":558,"low":294,"close":340,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",41.9199,0.3199,0.77,58720.9944,523,41.8092,{"date":565,"open":316,"high":566,"low":567,"close":568,"change":569,"percent_change":407,"volume":570,"transactions":571,"vwap":572},"2026-08-06",41.875,41.49,41.5301,-0.2299,62875.562464,648,41.6229,{"date":574,"open":337,"high":575,"low":576,"close":395,"change":330,"percent_change":331,"volume":577,"transactions":578,"vwap":579},"2026-08-05",41.92,41.73,80043.949719,712,41.8426,{"date":581,"open":339,"high":582,"low":583,"close":385,"change":147,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",42.0199,41.575,0.91,176900.192222,1192,41.8309,{"date":589,"open":590,"high":326,"low":591,"close":326,"change":233,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",41.44,41.32,0.41,197050.107637,1366,41.4299,{"date":597,"open":567,"high":349,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",41.17,41.4,-0.29,-0.7,207632.666618,1755,41.3993,{"date":606,"open":607,"high":498,"low":608,"close":316,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",41.36,41.31,0.5,1.21,113184.644681,942,41.6059,{"date":615,"open":264,"high":616,"low":617,"close":275,"change":276,"percent_change":277,"volume":618,"transactions":619,"vwap":620},"2026-07-29",41.5899,41.05,96173.255676,746,41.2685,{"date":622,"open":623,"high":347,"low":624,"close":284,"change":286,"percent_change":287,"volume":625,"transactions":626,"vwap":627},"2026-07-28",41.45,41.3145,102218.749322,807,41.6055,{"date":629,"open":284,"high":294,"low":630,"close":296,"change":631,"percent_change":233,"volume":632,"transactions":633,"vwap":634},"2026-07-27",41.4489,0.07,62007.303947,733,41.5707,{"date":636,"open":304,"high":327,"low":637,"close":499,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",41.43,0.15,0.36,97705.254038,582,41.5092,{"date":644,"open":284,"high":318,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",41.34,41.39,-0.77,-1.83,69601.029323,809,41.463,{"date":653,"open":385,"high":654,"low":385,"close":470,"change":22,"percent_change":388,"volume":655,"transactions":656,"vwap":657},"2026-07-22",42.22,94840.171159,470,42.1142,{"date":659,"open":449,"high":449,"low":660,"close":661,"change":398,"percent_change":399,"volume":662,"transactions":663,"vwap":664},"2026-07-21",41.8601,42.08,87761.786634,713,42.0276,{"date":666,"open":385,"high":667,"low":668,"close":340,"change":360,"percent_change":254,"volume":669,"transactions":670,"vwap":671},"2026-07-20",42.07,41.8209,64946.768759,652,41.9608,{"date":673,"open":576,"high":667,"low":339,"close":667,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",-0.11,-0.26,175863.112409,734,41.871,{"date":680,"open":441,"high":442,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",41.99,42.18,-0.18,-0.42,199897.785727,1828,42.1668,{"date":689,"open":442,"high":690,"low":691,"close":450,"change":508,"percent_change":491,"volume":692,"transactions":693,"vwap":694},"2026-07-15",42.415,42.0352,104492.092202,1092,42.2598,{"date":696,"open":697,"high":698,"low":697,"close":682,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",42.06,42.27,0.46,1.1,104883.22488,868,42.1712,{"date":705,"open":575,"high":706,"low":707,"close":294,"change":360,"percent_change":254,"volume":708,"transactions":709,"vwap":710},"2026-07-13",42.0067,41.63,106740.033964,883,41.828,{"date":712,"open":539,"high":713,"low":506,"close":714,"change":151,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-10",41.98,41.94,0.84,76200,{"date":718,"open":283,"high":329,"low":719,"close":284,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":284},"2026-07-09",41.27,0.33,0.8,79200,{"date":724,"open":598,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",41.38,41.040001,41.26,-0.17,-0.41,101000,{"date":732,"open":498,"high":397,"low":733,"close":637,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":637},"2026-07-07",41.37,-0.57,-1.36,285100,{"date":738,"open":293,"high":739,"low":293,"close":431,"change":721,"percent_change":740,"volume":741,"transactions":9,"vwap":431},"2026-07-06",42.080002,1.94,114800,{"date":743,"open":744,"high":637,"low":745,"close":264,"change":234,"percent_change":492,"volume":746,"transactions":9,"vwap":264},"2026-07-02",41.16,41.029999,125600,{"date":748,"open":749,"high":749,"low":750,"close":240,"change":683,"percent_change":751,"volume":752,"transactions":9,"vwap":240},"2026-07-01",40.95,40.66,-0.44,100000,{"date":754,"open":755,"high":745,"low":756,"close":757,"change":107,"percent_change":638,"volume":758,"transactions":9,"vwap":757},"2026-06-30",40.8,40.51,40.96,77900,{"date":760,"open":229,"high":761,"low":756,"close":762,"change":763,"percent_change":715,"volume":764,"transactions":9,"vwap":762},"2026-06-29",40.94,40.9,0.34,63500,{"date":766,"open":232,"high":232,"low":767,"close":220,"change":319,"percent_change":320,"volume":768,"transactions":9,"vwap":220},"2026-06-26",40.52,82300,{"date":770,"open":771,"high":771,"low":196,"close":772,"change":773,"percent_change":379,"volume":774,"transactions":9,"vwap":772},"2026-06-25",40.97,40.6,0.21,104500,{"date":776,"open":777,"high":231,"low":778,"close":207,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":207},"2026-06-24",40.58,40.26,-0.24,-0.59,247700,{"date":783,"open":220,"high":143,"low":756,"close":231,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":231},"2026-06-23",-0.61,-1.48,110800,{"date":788,"open":283,"high":283,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",41.21,41.24,-0.39,-0.94,143600,{"date":795,"open":681,"high":681,"low":707,"close":707,"change":107,"percent_change":796,"volume":797,"transactions":9,"vwap":707},"2026-06-18",0.14,124400,{"date":799,"open":667,"high":800,"low":405,"close":326,"change":223,"percent_change":801,"volume":802,"transactions":9,"vwap":326},"2026-06-17",42.25,-0.88,697500,{"date":804,"open":490,"high":805,"low":477,"close":714,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":714},"2026-06-16",42.31,-0.38,-0.9,871700,{"date":810,"open":811,"high":812,"low":367,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-15",42.48,42.52,42.32,0.47,1.12,93400,{"date":818,"open":347,"high":479,"low":819,"close":340,"change":820,"percent_change":453,"volume":821,"transactions":9,"vwap":340},"2026-06-12",41.51,0.29,80300,{"date":823,"open":824,"high":326,"low":825,"close":405,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":405},"2026-06-11",40.92,40.86,0.96,2.36,123500,{"date":830,"open":831,"high":761,"low":756,"close":772,"change":683,"percent_change":751,"volume":832,"transactions":9,"vwap":772},"2026-06-10",40.74,85200,{"date":834,"open":598,"high":835,"low":836,"close":240,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":240},"2026-06-09",41.23,40.33,0.27,0.67,81400,{"date":841,"open":842,"high":843,"low":844,"close":756,"change":245,"percent_change":728,"volume":845,"transactions":9,"vwap":756},"2026-06-08",40.69,40.76,40.48,193800,{"date":847,"open":848,"high":591,"low":849,"close":777,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":777},"2026-06-05",41.049999,40.45,-0.95,-2.29,88800,{"date":854,"open":328,"high":305,"low":599,"close":855,"change":23,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-04",41.53,0.48,80900,{"date":859,"open":293,"high":293,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-03",41.28,41.33,-0.53,-1.27,105600,{"date":866,"open":296,"high":477,"low":819,"close":433,"change":234,"percent_change":102,"volume":867,"transactions":9,"vwap":433},"2026-06-02",74500,{"date":869,"open":637,"high":870,"low":725,"close":590,"change":265,"percent_change":266,"volume":871,"transactions":9,"vwap":590},"2026-06-01",41.65,109900,{"date":873,"open":874,"high":405,"low":875,"close":637,"change":266,"percent_change":876,"volume":877,"transactions":9,"vwap":637},"2026-05-29",41.48,41.29,0.05,71900,{"date":879,"open":835,"high":326,"low":275,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-28",41.41,-0.06,-0.14,59900,{"date":885,"open":855,"high":506,"low":646,"close":283,"change":683,"percent_change":552,"volume":886,"transactions":9,"vwap":283},"2026-05-27",176500,{"date":888,"open":599,"high":315,"low":727,"close":870,"change":399,"percent_change":82,"volume":889,"transactions":9,"vwap":870},"2026-05-26",73100,{"date":891,"open":892,"high":637,"low":749,"close":892,"change":320,"percent_change":779,"volume":893,"transactions":9,"vwap":892},"2026-05-22",41.099998,65000,{"date":895,"open":825,"high":725,"low":896,"close":264,"change":897,"percent_change":820,"volume":898,"transactions":9,"vwap":264},"2026-05-21",40.83,0.12,157400,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":763,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-20",40.72,41.18,41.080002,0.83,55800,{"date":907,"open":220,"high":824,"low":220,"close":831,"change":674,"percent_change":308,"volume":908,"transactions":9,"vwap":831},"2026-05-19",60900,{"date":910,"open":911,"high":251,"low":842,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-18",40.85,0.04,0.1,77500,{"date":916,"open":761,"high":749,"low":221,"close":143,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":143},"2026-05-15",-0.69,-1.66,87500,{"date":921,"open":922,"high":870,"low":645,"close":328,"change":107,"percent_change":796,"volume":923,"transactions":9,"vwap":328},"2026-05-14",41.52,61200,{"date":925,"open":645,"high":707,"low":835,"close":590,"change":926,"percent_change":837,"volume":927,"transactions":9,"vwap":590},"2026-05-13",0.11,209600,{"date":929,"open":930,"high":874,"low":931,"close":861,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":861},"2026-05-12",41.46,41,-0.54,-1.29,132500,{"date":936,"open":937,"high":937,"low":395,"close":938,"change":369,"percent_change":370,"volume":939,"transactions":9,"vwap":938},"2026-05-11",42.0099983,41.87,170900,{"date":941,"open":433,"high":942,"low":347,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-08",41.96,0.39,0.94,63400,{"date":947,"open":713,"high":713,"low":283,"close":326,"change":948,"percent_change":330,"volume":949,"transactions":9,"vwap":326},"2026-05-07",-0.08,73300,{"date":951,"open":646,"high":327,"low":646,"close":870,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":870},"2026-05-06",0.56,1.36,137100,{"date":956,"open":957,"high":958,"low":842,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-05",40.71,41.15,41.09,0.76,1.88,132600,{"date":964,"open":965,"high":221,"low":966,"close":836,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":836},"2026-05-04",40.55,40.28,-0.48,-1.18,96200,{"date":971,"open":143,"high":745,"low":972,"close":143,"change":926,"percent_change":837,"volume":973,"transactions":9,"vwap":143},"2026-05-01",40.53,86800,{"date":975,"open":844,"high":843,"low":196,"close":976,"change":147,"percent_change":944,"volume":977,"transactions":9,"vwap":976},"2026-04-30",40.7,99100,{"date":979,"open":767,"high":777,"low":966,"close":980,"change":981,"percent_change":351,"volume":982,"transactions":9,"vwap":980},"2026-04-29",40.32,-0.32,94000,{"date":984,"open":220,"high":957,"low":756,"close":985,"change":882,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-28",40.64,-0.34,114700,{"date":989,"open":232,"high":990,"low":221,"close":240,"change":222,"percent_change":223,"volume":991,"transactions":9,"vwap":240},"2026-04-27",40.91,105900,{"date":993,"open":229,"high":749,"low":221,"close":994,"change":995,"percent_change":142,"volume":996,"transactions":9,"vwap":994},"2026-04-24",40.93,0.13,171900,{"date":998,"open":824,"high":959,"low":972,"close":755,"change":254,"percent_change":255,"volume":999,"transactions":9,"vwap":755},"2026-04-23",155500,{"date":1001,"open":902,"high":307,"low":902,"close":591,"change":876,"percent_change":897,"volume":1002,"transactions":9,"vwap":591},"2026-04-22",82700,{"date":1004,"open":304,"high":870,"low":902,"close":719,"change":791,"percent_change":792,"volume":1005,"transactions":9,"vwap":719},"2026-04-21",98300,{"date":1007,"open":318,"high":305,"low":567,"close":329,"change":286,"percent_change":287,"volume":1008,"transactions":9,"vwap":329},"2026-04-20",86500,{"date":1010,"open":498,"high":681,"low":304,"close":305,"change":389,"percent_change":1011,"volume":1012,"transactions":9,"vwap":305},"2026-04-17",1.09,135200,{"date":1014,"open":283,"high":283,"low":1015,"close":835,"change":244,"percent_change":245,"volume":1016,"transactions":9,"vwap":835},"2026-04-16",41.12,116900,{"date":1018,"open":1019,"high":645,"low":1015,"close":727,"change":112,"percent_change":286,"volume":1020,"transactions":9,"vwap":727},"2026-04-15",41.13,95000,{"date":1022,"open":835,"high":607,"low":598,"close":719,"change":122,"percent_change":1023,"volume":1024,"transactions":9,"vwap":719},"2026-04-14",0.61,197200,{"date":1026,"open":772,"high":1015,"low":242,"close":1027,"change":876,"percent_change":897,"volume":1028,"transactions":9,"vwap":1027},"2026-04-13",41.02,125900,{"date":1030,"open":251,"high":1015,"low":241,"close":771,"change":995,"percent_change":142,"volume":1031,"transactions":9,"vwap":771},"2026-04-10",108000,{"date":1033,"open":849,"high":274,"low":208,"close":1034,"change":112,"percent_change":286,"volume":1035,"transactions":9,"vwap":1034},"2026-04-09",40.84,102300,{"date":1037,"open":892,"high":275,"low":1038,"close":911,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":911},"2026-04-08",40.57,1.29,3.26,137000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":112,"percent_change":244,"volume":1047,"transactions":9,"vwap":1045},"2026-04-07",39.41,39.56,39.080002,635300,{"date":1049,"open":1050,"high":1051,"low":1044,"close":1052,"change":638,"percent_change":147,"volume":1053,"transactions":9,"vwap":1052},"2026-04-06",39.53,39.65,39.57,130000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":882,"percent_change":543,"volume":1060,"transactions":9,"vwap":1059},"2026-04-02",39.24,39.87,39.029999,39.42,163900,{"date":1062,"open":1063,"high":1064,"low":1059,"close":1045,"change":22,"percent_change":23,"volume":1065,"transactions":9,"vwap":1045},"2026-04-01",39.48,39.79,121000,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1063,"change":1070,"percent_change":1071,"volume":886,"transactions":9,"vwap":1063},"2026-03-31",38.65,39.54,0.86,2.23,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":245,"percent_change":683,"volume":797,"transactions":9,"vwap":1077},"2026-03-30",38.8,38.82,38.45,38.62,{"date":1079,"open":1080,"high":1081,"low":1077,"close":1082,"change":319,"percent_change":320,"volume":1083,"transactions":9,"vwap":1082},"2026-03-27",38.72,39.0099983,38.69,210100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-26",39.22,39.28,38.67,38.73,-0.84,-2.12,177300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1052,"change":1023,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1052},"2026-03-25",39.69,39.39,1.57,150100,{"date":1100,"open":1089,"high":1101,"low":1102,"close":1103,"change":967,"percent_change":1104,"volume":781,"transactions":9,"vwap":1103},"2026-03-24",39.14,38.71,38.96,-1.22,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":699,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-23",39.13,39.61,38.97,39.44,1.18,179600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-20",39.5,39.55,38.86,38.98,-0.67,-1.69,137900,{"date":1123,"open":1124,"high":1125,"low":1101,"close":1051,"change":913,"percent_change":122,"volume":1126,"transactions":9,"vwap":1051},"2026-03-19",39.3,39.71,263600,{"date":1128,"open":1129,"high":1129,"low":1116,"close":1116,"change":917,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1116},"2026-03-18",40.040001,-1.71,149400,{"date":1133,"open":196,"high":1134,"low":1135,"close":1136,"change":837,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-17",40.38,39.81,40.24,0.68,176400,{"date":1140,"open":21,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-16",40.099998,39.76,39.97,0.58,1.47,165000,{"date":1148,"open":1149,"high":1150,"low":1124,"close":1096,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1096},"2026-03-13",39.93,40.02,-0.25,-0.63,139000,{"date":1155,"open":1156,"high":1157,"low":1108,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-12",40.15,40.19,39.64,-0.75,-1.86,130600,{"date":1163,"open":1164,"high":220,"low":1165,"close":207,"change":286,"percent_change":287,"volume":1166,"transactions":9,"vwap":207},"2026-03-11",40.34,40.25,120200,{"date":1168,"open":207,"high":825,"low":980,"close":1169,"change":1170,"percent_change":127,"volume":1171,"transactions":9,"vwap":1169},"2026-03-10",40.41,0.16,132200,{"date":1173,"open":1174,"high":210,"low":1175,"close":1165,"change":995,"percent_change":142,"volume":1176,"transactions":9,"vwap":1165},"2026-03-09",39.67,39.6,311200,{"date":1178,"open":1179,"high":1165,"low":1180,"close":1181,"change":189,"percent_change":190,"volume":1182,"transactions":9,"vwap":1181},"2026-03-06",40.0099983,39.75,40.12,304000,{"date":1184,"open":901,"high":229,"low":1185,"close":849,"change":254,"percent_change":863,"volume":1186,"transactions":9,"vwap":849},"2026-03-05",40.18,321800,{"date":1188,"open":911,"high":959,"low":985,"close":771,"change":244,"percent_change":245,"volume":1189,"transactions":9,"vwap":771},"2026-03-04",339800,{"date":1191,"open":835,"high":835,"low":778,"close":931,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":931},"2026-03-03",-1.11,-2.64,507400,{"date":1196,"open":1197,"high":1198,"low":539,"close":449,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":449},"2026-03-02",42.040001,42.21,-0.81,-1.89,238300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":330,"percent_change":751,"volume":1208,"transactions":9,"vwap":1207},"2026-02-27",42.87,42.97,42.76,42.92,210400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":981,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-26",43.25,43.45,42.86,43.11,-0.74,199500,{"date":1218,"open":1219,"high":25,"low":1220,"close":1221,"change":1222,"percent_change":773,"volume":1223,"transactions":9,"vwap":1221},"2026-02-25",43.37,43.22,43.43,0.09,216200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":814,"percent_change":700,"volume":1230,"transactions":9,"vwap":1229},"2026-02-24",43.21,43.44,43.029999,43.34,198800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1204,"change":360,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1204},"2026-02-23",43.18,43.3,42.8,-0.51,195200,{"date":1239,"open":1240,"high":1214,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-20",42.64,42.61,43.09,0.54,1.27,251500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":674,"percent_change":675,"volume":1252,"transactions":9,"vwap":1251},"2026-02-19",42.5,42.69,42.37,42.55,276500,{"date":1254,"open":1206,"high":1255,"low":1256,"close":1257,"change":638,"percent_change":151,"volume":1258,"transactions":9,"vwap":1257},"2026-02-18",42.83,42.47,42.66,186600,{"date":1260,"open":1261,"high":1262,"low":470,"close":1263,"change":107,"percent_change":796,"volume":1264,"transactions":9,"vwap":1263},"2026-02-17",42.42,42.6,42.51,159600,{"date":1266,"open":1267,"high":1268,"low":490,"close":1268,"change":266,"percent_change":876,"volume":1024,"transactions":9,"vwap":1268},"2026-02-13",42.34,42.45,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":320,"percent_change":779,"volume":1274,"transactions":9,"vwap":1273},"2026-02-12",42.78,42.3,42.43,232300,{"date":1276,"open":468,"high":1277,"low":1278,"close":1279,"change":720,"percent_change":132,"volume":1280,"transactions":9,"vwap":1279},"2026-02-11",42.54,42.2,42.53,197400,{"date":1282,"open":682,"high":813,"low":1197,"close":1278,"change":1283,"percent_change":631,"volume":1284,"transactions":9,"vwap":1278},"2026-02-10",0.03,275000,{"date":1286,"open":938,"high":1198,"low":539,"close":1287,"change":297,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-09",42.17,0.62,240700,{"date":1291,"open":315,"high":359,"low":874,"close":1292,"change":838,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-06",41.91,1.62,178100,{"date":1296,"open":902,"high":880,"low":1019,"close":790,"change":674,"percent_change":308,"volume":1297,"transactions":9,"vwap":790},"2026-02-05",275600,{"date":1299,"open":326,"high":316,"low":902,"close":307,"change":244,"percent_change":245,"volume":1300,"transactions":9,"vwap":307},"2026-02-04",250000,{"date":1302,"open":350,"high":350,"low":261,"close":725,"change":912,"percent_change":913,"volume":1303,"transactions":9,"vwap":725},"2026-02-03",203500,{"date":1305,"open":1306,"high":599,"low":757,"close":645,"change":378,"percent_change":1243,"volume":1307,"transactions":9,"vwap":645},"2026-02-02",41.22,237100,{"date":1309,"open":423,"high":423,"low":771,"close":1015,"change":780,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1015},"2026-01-30",-1.41,290200,{"date":1313,"open":340,"high":681,"low":725,"close":339,"change":882,"percent_change":189,"volume":1314,"transactions":9,"vwap":339},"2026-01-29",210900,{"date":1316,"open":1317,"high":1317,"low":707,"close":340,"change":882,"percent_change":189,"volume":1024,"transactions":9,"vwap":340},"2026-01-28",42.060001,{"date":1319,"open":316,"high":681,"low":293,"close":681,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":681},"2026-01-27",0.53,1.28,150400,{"date":1324,"open":860,"high":855,"low":860,"close":930,"change":820,"percent_change":453,"volume":1325,"transactions":9,"vwap":930},"2026-01-26",200200,{"date":1327,"open":1015,"high":275,"low":755,"close":598,"change":773,"percent_change":1328,"volume":1329,"transactions":9,"vwap":598},"2026-01-23",0.51,201000,{"date":1331,"open":1332,"high":726,"low":985,"close":757,"change":814,"percent_change":1333,"volume":1334,"transactions":9,"vwap":757},"2026-01-22",40.73,1.16,314700,{"date":1336,"open":1165,"high":772,"low":1165,"close":1337,"change":720,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-21",40.49,0.82,238500,{"date":1341,"open":1181,"high":1165,"low":1342,"close":199,"change":876,"percent_change":897,"volume":1343,"transactions":9,"vwap":199},"2026-01-20",40.049999,514600,{"date":1345,"open":1346,"high":1181,"low":17,"close":1347,"change":1348,"percent_change":1348,"volume":1060,"transactions":9,"vwap":1347},"2026-01-16",40,40.11,0,{"date":1350,"open":1346,"high":966,"low":17,"close":1347,"change":388,"percent_change":856,"volume":1351,"transactions":9,"vwap":1347},"2026-01-15",140900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":864,"transactions":9,"vwap":1357},"2026-01-14",39.7,39.94,39.62,39.92,0.28,0.71,{"date":1361,"open":1362,"high":1142,"low":1052,"close":1158,"change":779,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1158},"2026-01-13",39.73,-0.6,146800,{"date":1366,"open":1051,"high":1367,"low":1051,"close":1367,"change":398,"percent_change":1144,"volume":1368,"transactions":9,"vwap":1367},"2026-01-12",39.88,345600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1051,"change":508,"percent_change":699,"volume":1374,"transactions":9,"vwap":1051},"2026-01-09",39.51,39.74,39.47,132400,{"date":1376,"open":1110,"high":1115,"low":1124,"close":1373,"change":948,"percent_change":200,"volume":1377,"transactions":9,"vwap":1373},"2026-01-08",211100,{"date":1379,"open":1180,"high":1180,"low":1063,"close":1116,"change":728,"percent_change":552,"volume":1380,"transactions":9,"vwap":1116},"2026-01-07",181000,{"date":1382,"open":1064,"high":1383,"low":1356,"close":1384,"change":1385,"percent_change":1023,"volume":1386,"transactions":9,"vwap":1384},"2026-01-06",39.85,39.72,0.24,153000,{"date":1388,"open":1389,"high":1390,"low":1056,"close":1063,"change":820,"percent_change":158,"volume":1391,"transactions":9,"vwap":1063},"2026-01-05",39.33,39.49,122800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":912,"percent_change":913,"volume":1398,"transactions":9,"vwap":1397},"2026-01-02",39.32,39.36,39.16,39.19,160800,{"date":1400,"open":1401,"high":1395,"low":1402,"close":1402,"change":728,"percent_change":552,"volume":1403,"transactions":9,"vwap":1402},"2025-12-31",39.34,39.15,88200,{"date":1405,"open":1394,"high":1096,"low":1406,"close":1394,"change":773,"percent_change":1243,"volume":1407,"transactions":9,"vwap":1394},"2025-12-30",39.18,118000,{"date":1409,"open":1046,"high":1410,"low":1081,"close":1411,"change":435,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-29",39.2,39.11,-0.71,81600,{"date":1415,"open":1416,"high":1096,"low":1410,"close":1096,"change":926,"percent_change":1358,"volume":1417,"transactions":9,"vwap":1096},"2025-12-26",39.31,35800,{"date":1419,"open":1420,"high":1421,"low":1402,"close":1087,"change":876,"percent_change":995,"volume":1422,"transactions":9,"vwap":1087},"2025-12-24",39.25,39.4,64700,{"date":1424,"open":1058,"high":1425,"low":1426,"close":1427,"change":820,"percent_change":158,"volume":1428,"transactions":9,"vwap":1427},"2025-12-23",39.77,38.9,39.23,105300,{"date":1430,"open":1431,"high":1432,"low":1117,"close":1433,"change":779,"percent_change":784,"volume":1434,"transactions":9,"vwap":1433},"2025-12-22",38.95,39.07,38.94,77800,{"date":1436,"open":1086,"high":1437,"low":1438,"close":1406,"change":22,"percent_change":23,"volume":1439,"transactions":9,"vwap":1406},"2025-12-19",39.38,38.99,158800,{"date":1441,"open":1103,"high":1442,"low":1443,"close":1444,"change":639,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-18",39.37,38.87,39.099998,0.93,313100,{"date":1448,"open":1411,"high":1449,"low":1088,"close":1450,"change":1451,"percent_change":647,"volume":1452,"transactions":9,"vwap":1450},"2025-12-17",39.17,38.74,-0.3,83300,{"date":1454,"open":1449,"high":1449,"low":1426,"close":1455,"change":882,"percent_change":482,"volume":1456,"transactions":9,"vwap":1455},"2025-12-16",39.040001,117800,{"date":1458,"open":1394,"high":1459,"low":1460,"close":1406,"change":297,"percent_change":838,"volume":1461,"transactions":9,"vwap":1406},"2025-12-15",39.43,39.049999,115300,{"date":1463,"open":1086,"high":1086,"low":1464,"close":1465,"change":683,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-12",38.77,38.92,-0.46,87300,{"date":1469,"open":1431,"high":1470,"low":1464,"close":1444,"change":122,"percent_change":1471,"volume":982,"transactions":9,"vwap":1444},"2025-12-11",39.12,0.64,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1170,"percent_change":592,"volume":1478,"transactions":9,"vwap":1477},"2025-12-10",38.53,38.93,38.41,38.85,127700,{"date":1480,"open":1481,"high":1438,"low":1482,"close":1082,"change":912,"percent_change":913,"volume":1483,"transactions":9,"vwap":1082},"2025-12-09",38.64,38.44,118200,{"date":1485,"open":1103,"high":1103,"low":1486,"close":1068,"change":779,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1068},"2025-12-08",38.5,-0.62,79000,{"date":1490,"open":1411,"high":1491,"low":1492,"close":1493,"change":882,"percent_change":482,"volume":1494,"transactions":9,"vwap":1493},"2025-12-05",39.26,38.75,38.89,177700,{"date":1496,"open":1470,"high":1470,"low":1497,"close":1058,"change":995,"percent_change":720,"volume":1498,"transactions":9,"vwap":1058},"2025-12-04",38.88,167500,{"date":1500,"open":1501,"high":1455,"low":1492,"close":1426,"change":1283,"percent_change":22,"volume":1502,"transactions":9,"vwap":1426},"2025-12-03",39,101900,{"date":1504,"open":1431,"high":1118,"low":1089,"close":1443,"change":1170,"percent_change":592,"volume":1505,"transactions":9,"vwap":1443},"2025-12-02",90100,{"date":1507,"open":1464,"high":1493,"low":1082,"close":1102,"change":286,"percent_change":287,"volume":1508,"transactions":9,"vwap":1102},"2025-12-01",203000,{"date":1510,"open":1477,"high":1477,"low":1511,"close":1089,"change":369,"percent_change":406,"volume":1512,"transactions":9,"vwap":1089},"2025-11-28",38.57,53800,{"date":1514,"open":1080,"high":1433,"low":1068,"close":1075,"change":773,"percent_change":1243,"volume":1515,"transactions":9,"vwap":1075},"2025-11-26",84600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1170,"percent_change":234,"volume":1522,"transactions":9,"vwap":1521},"2025-11-25",38.46,38.66,38.28,38.61,88300,{"date":1524,"open":1525,"high":1486,"low":1526,"close":1076,"change":398,"percent_change":341,"volume":1527,"transactions":9,"vwap":1076},"2025-11-24",38.26,38.13,105500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":897,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-21",38,38.32,37.85,38.22,0.31,105800,{"date":1537,"open":1519,"high":1538,"low":1539,"close":1540,"change":1451,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-20",38.7,38.0099983,38.099998,-0.78,178300,{"date":1544,"open":1474,"high":1077,"low":1545,"close":1546,"change":406,"percent_change":1363,"volume":1547,"transactions":9,"vwap":1546},"2025-11-19",38.36,38.4,124700,{"date":1549,"open":1082,"high":1550,"low":1551,"close":1552,"change":369,"percent_change":406,"volume":1553,"transactions":9,"vwap":1552},"2025-11-18",38.84,38.35,38.63,120800,{"date":1555,"open":1438,"high":1556,"low":1552,"close":1080,"change":684,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1080},"2025-11-17",39.060001,-1.07,101200,{"date":1560,"open":1433,"high":1561,"low":1433,"close":1101,"change":796,"percent_change":639,"volume":1562,"transactions":9,"vwap":1101},"2025-11-14",39.29,88100,{"date":1564,"open":1420,"high":1565,"low":1103,"close":1501,"change":222,"percent_change":806,"volume":1566,"transactions":9,"vwap":1501},"2025-11-13",39.35,126900,{"date":1568,"open":1491,"high":1569,"low":1556,"close":1402,"change":286,"percent_change":287,"volume":1570,"transactions":9,"vwap":1402},"2025-11-12",39.27,117000,{"date":1572,"open":1501,"high":1420,"low":1501,"close":1449,"change":23,"percent_change":1328,"volume":1573,"transactions":9,"vwap":1449},"2025-11-11",169200,{"date":1575,"open":1118,"high":1460,"low":1075,"close":1109,"change":233,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1109},"2025-11-10",0.44,82900,{"date":1579,"open":1080,"high":1477,"low":1511,"close":1074,"change":1222,"percent_change":398,"volume":1580,"transactions":9,"vwap":1074},"2025-11-07",85700,{"date":1582,"open":1431,"high":1109,"low":1583,"close":1102,"change":286,"percent_change":287,"volume":1584,"transactions":9,"vwap":1102},"2025-11-06",38.59,105000,{"date":1586,"open":1486,"high":1477,"low":1518,"close":1089,"change":699,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1089},"2025-11-05",1.2,83500,{"date":1590,"open":1551,"high":1591,"low":1592,"close":1593,"change":189,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-04",38.55,38.21,38.27,-0.85,208600,{"date":1597,"open":1598,"high":1538,"low":1518,"close":1599,"change":912,"percent_change":913,"volume":1016,"transactions":9,"vwap":1599},"2025-11-03",38.47,38.6,{"date":1601,"open":1474,"high":1538,"low":1545,"close":1602,"change":319,"percent_change":320,"volume":1603,"transactions":9,"vwap":1602},"2025-10-31",38.56,61400,{"date":1605,"open":1481,"high":1443,"low":1606,"close":1599,"change":986,"percent_change":1607,"volume":722,"transactions":9,"vwap":1599},"2025-10-30",38.16,-0.87,{"date":1609,"open":1107,"high":1410,"low":1075,"close":1433,"change":287,"percent_change":517,"volume":1610,"transactions":9,"vwap":1433},"2025-10-29",68100,{"date":1612,"open":1438,"high":1613,"low":1497,"close":1438,"change":286,"percent_change":287,"volume":1614,"transactions":9,"vwap":1438},"2025-10-28",39.09,84700,{"date":1616,"open":1432,"high":1444,"low":1617,"close":1081,"change":369,"percent_change":406,"volume":1618,"transactions":9,"vwap":1081},"2025-10-27",38.91,50600,{"date":1620,"open":1402,"high":1056,"low":1431,"close":1444,"change":508,"percent_change":699,"volume":1621,"transactions":9,"vwap":1444},"2025-10-24",85800,{"date":1623,"open":1433,"high":1470,"low":1074,"close":1465,"change":837,"percent_change":453,"volume":1624,"transactions":9,"vwap":1465},"2025-10-23",88600,{"date":1626,"open":1089,"high":1627,"low":1628,"close":1068,"change":912,"percent_change":913,"volume":1629,"transactions":9,"vwap":1068},"2025-10-22",38.78,38.51,94800,{"date":1631,"open":1519,"high":1627,"low":1474,"close":1521,"change":1632,"percent_change":729,"volume":1633,"transactions":9,"vwap":1521},"2025-10-21",-0.16,103800,{"date":1635,"open":1552,"high":1497,"low":1636,"close":1464,"change":122,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1464},"2025-10-20",38.54,0.65,159100,{"date":1640,"open":1641,"high":1077,"low":1526,"close":1642,"change":112,"percent_change":244,"volume":867,"transactions":9,"vwap":1642},"2025-10-17",38.31,38.52,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1474,"change":1222,"percent_change":398,"volume":1648,"transactions":9,"vwap":1474},"2025-10-16",38.58,38.68,38.43,73700,{"date":1650,"open":1474,"high":1651,"low":1525,"close":1482,"change":388,"percent_change":609,"volume":1652,"transactions":9,"vwap":1482},"2025-10-15",38.76,46000,{"date":1654,"open":1655,"high":1476,"low":1656,"close":1657,"change":330,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-14",38.24,38.02,38.25,-0.49,110300,{"date":1661,"open":1662,"high":1645,"low":1551,"close":1482,"change":298,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1482},"2025-10-13",38.48,1.67,58400,{"date":1666,"open":1481,"high":1492,"low":26,"close":26,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":26},"2025-10-10",-0.83,-2.15,66700,{"date":1671,"open":1672,"high":1501,"low":1521,"close":1481,"change":320,"percent_change":675,"volume":1673,"transactions":9,"vwap":1481},"2025-10-09",38.83,163400,{"date":1675,"open":1676,"high":1550,"low":1068,"close":1450,"change":638,"percent_change":943,"volume":1677,"transactions":9,"vwap":1450},"2025-10-08",38.79,103200,{"date":1679,"open":1493,"high":1493,"low":1583,"close":1583,"change":222,"percent_change":791,"volume":1680,"transactions":9,"vwap":1583},"2025-10-07",115500,{"date":1682,"open":1088,"high":1550,"low":1088,"close":1450,"change":1348,"percent_change":1348,"volume":1683,"transactions":9,"vwap":1450},"2025-10-06",83400,{"date":1685,"open":1443,"high":1438,"low":1645,"close":1450,"change":319,"percent_change":320,"volume":969,"transactions":9,"vwap":1450},"2025-10-03",{"date":1687,"open":1475,"high":1475,"low":1077,"close":1627,"change":266,"percent_change":876,"volume":1688,"transactions":9,"vwap":1627},"2025-10-02",88400,{"date":1690,"open":1438,"high":1438,"low":1602,"close":1651,"change":369,"percent_change":406,"volume":1691,"transactions":9,"vwap":1651},"2025-10-01",115700,{"date":1693,"open":1443,"high":1438,"low":1102,"close":1477,"change":912,"percent_change":913,"volume":1694,"transactions":9,"vwap":1477},"2025-09-30",98400,{"date":1696,"open":1497,"high":1497,"low":1077,"close":1697,"change":508,"percent_change":814,"volume":1698,"transactions":9,"vwap":1697},"2025-09-29",38.81,106000,{"date":1700,"open":1701,"high":1068,"low":1546,"close":1552,"change":773,"percent_change":399,"volume":1702,"transactions":9,"vwap":1552},"2025-09-26",38.49,75500,{"date":1704,"open":1705,"high":1636,"low":1525,"close":1706,"change":211,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-25",38.38,38.42,-0.8,145600,{"date":1710,"open":1103,"high":1556,"low":1068,"close":1089,"change":189,"percent_change":1090,"volume":1711,"transactions":9,"vwap":1089},"2025-09-24",144000,{"date":1713,"open":1081,"high":1444,"low":1117,"close":1556,"change":107,"percent_change":638,"volume":1714,"transactions":9,"vwap":1556},"2025-09-23",123800,{"date":1716,"open":1411,"high":1411,"low":1672,"close":1501,"change":1199,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1501},"2025-09-22",-2.03,61900,{"date":1720,"open":1142,"high":20,"low":1721,"close":1135,"change":107,"percent_change":638,"volume":1722,"transactions":9,"vwap":1135},"2025-09-19",39.59,76600,{"date":1724,"open":1425,"high":1725,"low":1051,"close":1180,"change":112,"percent_change":244,"volume":1726,"transactions":9,"vwap":1180},"2025-09-18",39.84,78900,{"date":1728,"open":1064,"high":198,"low":1175,"close":1142,"change":1222,"percent_change":398,"volume":1729,"transactions":9,"vwap":1142},"2025-09-17",110100,{"date":1731,"open":1354,"high":1425,"low":1115,"close":1174,"change":378,"percent_change":952,"volume":1732,"transactions":9,"vwap":1174},"2025-09-16",62900,{"date":1734,"open":1390,"high":1735,"low":1389,"close":1736,"change":876,"percent_change":995,"volume":1737,"transactions":9,"vwap":1736},"2025-09-15",39.52,39.45,56800,{"date":1739,"open":1087,"high":1063,"low":1087,"close":1421,"change":913,"percent_change":122,"volume":1740,"transactions":9,"vwap":1421},"2025-09-12",70500,{"date":1742,"open":1449,"high":1416,"low":1497,"close":1124,"change":142,"percent_change":1338,"volume":1743,"transactions":9,"vwap":1124},"2025-09-11",49500,{"date":1745,"open":1455,"high":1470,"low":1431,"close":1118,"change":1222,"percent_change":398,"volume":1746,"transactions":9,"vwap":1118},"2025-09-10",132900,{"date":1748,"open":1058,"high":1460,"low":1477,"close":1493,"change":881,"percent_change":222,"volume":1749,"transactions":9,"vwap":1493},"2025-09-09",89700,{"date":1751,"open":1433,"high":1103,"low":1627,"close":1431,"change":639,"percent_change":1445,"volume":1752,"transactions":9,"vwap":1431},"2025-09-08",60800,{"date":1754,"open":1082,"high":1672,"low":1602,"close":1583,"change":1385,"percent_change":298,"volume":1755,"transactions":9,"vwap":1583},"2025-09-05",61300,{"date":1757,"open":1758,"high":1518,"low":1759,"close":1551,"change":244,"percent_change":948,"volume":1760,"transactions":9,"vwap":1551},"2025-09-04",38.37,38.11,107900,{"date":1762,"open":1758,"high":1546,"low":1763,"close":1705,"change":22,"percent_change":773,"volume":1764,"transactions":9,"vwap":1705},"2025-09-03",38.2,87800,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":211,"percent_change":1707,"volume":1770,"transactions":9,"vwap":1769},"2025-09-02",38.12,38.34,38.3,253000,{"date":1772,"open":1492,"high":1492,"low":1598,"close":1521,"change":675,"percent_change":1119,"volume":1773,"transactions":9,"vwap":1521},"2025-08-29",127400,{"date":1775,"open":1074,"high":1433,"low":1080,"close":1443,"change":1358,"percent_change":38,"volume":1776,"transactions":9,"vwap":1443},"2025-08-28",69900,{"date":1778,"open":1482,"high":1552,"low":1768,"close":1583,"change":1283,"percent_change":22,"volume":1779,"transactions":9,"vwap":1583},"2025-08-27",140800,{"date":1781,"open":1492,"high":1074,"low":1628,"close":1602,"change":981,"percent_change":190,"volume":1782,"transactions":9,"vwap":1602},"2025-08-26",305500,{"date":1784,"open":1438,"high":1444,"low":1443,"close":1497,"change":806,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1497},"2025-08-25",-0.97,83800,{"date":1788,"open":1074,"high":1124,"low":1651,"close":1491,"change":341,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1491},"2025-08-22",1.55,57500,{"date":1792,"open":1088,"high":1651,"low":1645,"close":1519,"change":517,"percent_change":986,"volume":1131,"transactions":9,"vwap":1519},"2025-08-21",{"date":1794,"open":1492,"high":1075,"low":1552,"close":1676,"change":265,"percent_change":1283,"volume":1795,"transactions":9,"vwap":1676},"2025-08-20",107200,{"date":1797,"open":1438,"high":1081,"low":1492,"close":1627,"change":406,"percent_change":780,"volume":852,"transactions":9,"vwap":1627},"2025-08-19",{"date":1799,"open":1438,"high":1046,"low":1433,"close":1081,"change":287,"percent_change":517,"volume":1800,"transactions":9,"vwap":1081},"2025-08-18",236300,{"date":1802,"open":1556,"high":1432,"low":1103,"close":1556,"change":796,"percent_change":639,"volume":1456,"transactions":9,"vwap":1556},"2025-08-15",{"date":1804,"open":1081,"high":1101,"low":1550,"close":1465,"change":222,"percent_change":806,"volume":1805,"transactions":9,"vwap":1465},"2025-08-14",92300,{"date":1807,"open":1058,"high":1101,"low":1501,"close":1432,"change":23,"percent_change":1328,"volume":1808,"transactions":9,"vwap":1432},"2025-08-13",102200,{"date":1810,"open":1646,"high":1443,"low":1583,"close":1443,"change":856,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1443},"2025-08-12",1.25,76700,{"date":1814,"open":1476,"high":1518,"low":1593,"close":1815,"change":320,"percent_change":675,"volume":1816,"transactions":9,"vwap":1815},"2025-08-11",38.39,65300,{"date":1818,"open":1598,"high":1511,"low":1546,"close":1701,"change":319,"percent_change":320,"volume":1819,"transactions":9,"vwap":1701},"2025-08-08",85000,{"date":1821,"open":1450,"high":1450,"low":1545,"close":1474,"change":233,"percent_change":1576,"volume":1822,"transactions":9,"vwap":1474},"2025-08-07",112400,{"date":1824,"open":1647,"high":1647,"low":1533,"close":1545,"change":926,"percent_change":820,"volume":1825,"transactions":9,"vwap":1545},"2025-08-06",97700,{"date":1827,"open":1815,"high":1815,"low":1828,"close":1657,"change":1348,"percent_change":1348,"volume":1829,"transactions":9,"vwap":1657},"2025-08-05",38.17,91500,{"date":1831,"open":1531,"high":1531,"low":1832,"close":1657,"change":773,"percent_change":399,"volume":1833,"transactions":9,"vwap":1657},"2025-08-04",38.040001,119800,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1832,"change":107,"percent_change":1170,"volume":1838,"transactions":9,"vwap":1832},"2025-08-01",37.9,38.23,64300,{"date":1840,"open":1768,"high":1768,"low":1532,"close":1841,"change":986,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-07-31",37.98,-0.89,86900,{"date":1845,"open":1706,"high":1662,"low":1657,"close":1531,"change":728,"percent_change":751,"volume":1846,"transactions":9,"vwap":1531},"2025-07-30",55400,{"date":1848,"open":1476,"high":1642,"low":1545,"close":1701,"change":287,"percent_change":517,"volume":1849,"transactions":9,"vwap":1701},"2025-07-29",80700,{"date":1851,"open":1080,"high":1651,"low":1769,"close":1636,"change":1151,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1636},"2025-07-28",-0.64,170100,{"date":1855,"open":1651,"high":1117,"low":1521,"close":1676,"change":370,"percent_change":932,"volume":1856,"transactions":9,"vwap":1676},"2025-07-25",70200,{"date":1858,"open":1107,"high":1394,"low":1109,"close":1501,"change":330,"percent_change":967,"volume":1028,"transactions":9,"vwap":1501},"2025-07-24",{"date":1860,"open":1556,"high":1410,"low":1501,"close":1397,"change":234,"percent_change":1861,"volume":1041,"transactions":9,"vwap":1397},"2025-07-23",1.08,{"date":1863,"open":1089,"high":1443,"low":1082,"close":1464,"change":287,"percent_change":517,"volume":1864,"transactions":9,"vwap":1464},"2025-07-22",107700,{"date":1866,"open":1651,"high":1617,"low":1538,"close":1075,"change":1170,"percent_change":592,"volume":1867,"transactions":9,"vwap":1075},"2025-07-21",236000,{"date":1869,"open":1617,"high":1617,"low":1481,"close":1519,"change":728,"percent_change":751,"volume":1870,"transactions":9,"vwap":1519},"2025-07-18",355700,{"date":1872,"open":1538,"high":1672,"low":1645,"close":1672,"change":127,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1672},"2025-07-17",1.04,77100,{"date":1876,"open":1647,"high":1474,"low":1657,"close":1647,"change":926,"percent_change":820,"volume":1877,"transactions":9,"vwap":1647},"2025-07-16",112000,{"date":1879,"open":1486,"high":1591,"low":1593,"close":1531,"change":360,"percent_change":734,"volume":1880,"transactions":9,"vwap":1531},"2025-07-15",113900,{"date":1882,"open":1511,"high":1646,"low":1647,"close":1636,"change":876,"percent_change":995,"volume":1883,"transactions":9,"vwap":1636},"2025-07-14",77700,{"date":1885,"open":1602,"high":1511,"low":1706,"close":1701,"change":1348,"percent_change":1348,"volume":1886,"transactions":9,"vwap":1701},"2025-07-11",73900,{"date":1888,"open":1662,"high":1628,"low":1705,"close":1701,"change":233,"percent_change":1576,"volume":1889,"transactions":9,"vwap":1701},"2025-07-10",84800,{"date":1891,"open":1518,"high":1518,"low":1655,"close":1531,"change":881,"percent_change":1632,"volume":1892,"transactions":9,"vwap":1531},"2025-07-09",99500,{"date":1894,"open":1598,"high":1701,"low":1895,"close":1705,"change":369,"percent_change":406,"volume":1896,"transactions":9,"vwap":1705},"2025-07-08",38.18,129700,{"date":1898,"open":1511,"high":1464,"low":1551,"close":1598,"change":791,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1598},"2025-07-07",-1,98200,{"date":1902,"open":1697,"high":1465,"low":1481,"close":1117,"change":508,"percent_change":814,"volume":1903,"transactions":9,"vwap":1117},"2025-07-03",144400,{"date":1905,"open":1642,"high":1080,"low":1593,"close":1646,"change":639,"percent_change":944,"volume":1906,"transactions":9,"vwap":1646},"2025-07-02",82500,{"date":1908,"open":1551,"high":1701,"low":1767,"close":1531,"change":23,"percent_change":379,"volume":1909,"transactions":9,"vwap":1531},"2025-07-01",91900,{"date":1911,"open":1841,"high":1525,"low":1912,"close":1767,"change":286,"percent_change":287,"volume":1913,"transactions":9,"vwap":1767},"2025-06-30",37.95,114500,{"date":1915,"open":1706,"high":1706,"low":1832,"close":1916,"change":370,"percent_change":407,"volume":1917,"transactions":9,"vwap":1916},"2025-06-27",38.14,93300,{"date":1919,"open":1520,"high":1815,"low":1920,"close":1551,"change":943,"percent_change":492,"volume":1921,"transactions":9,"vwap":1551},"2025-06-26",38.19,104200,{"date":1923,"open":1841,"high":1924,"low":1925,"close":1926,"change":631,"percent_change":508,"volume":1927,"transactions":9,"vwap":1926},"2025-06-25",38.09,37.82,37.96,120600,{"date":1929,"open":1930,"high":1926,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-06-24",37.78,37.66,37.89,0.69,1.85,196200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":751,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-06-23",37.02,37.26,36.94,37.2,-1.17,150200,{"date":1945,"open":1926,"high":1926,"low":1946,"close":1947,"change":791,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-06-20",37.63,37.64,-1.03,217900,{"date":1951,"open":1768,"high":1768,"low":1530,"close":1952,"change":948,"percent_change":370,"volume":1838,"transactions":9,"vwap":1952},"2025-06-18",38.029999,{"date":1954,"open":1657,"high":1768,"low":1955,"close":1759,"change":482,"percent_change":792,"volume":1956,"transactions":9,"vwap":1759},"2025-06-17",38.060001,91800,{"date":1958,"open":1518,"high":1552,"low":1815,"close":1598,"change":1534,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1598},"2025-06-16",0.81,57400,{"date":1962,"open":1657,"high":1657,"low":1836,"close":1606,"change":1466,"percent_change":1963,"volume":1819,"transactions":9,"vwap":1606},"2025-06-13",-1.19,{"date":1965,"open":1481,"high":1080,"low":1647,"close":1077,"change":1222,"percent_change":398,"volume":1966,"transactions":9,"vwap":1077},"2025-06-12",134100,{"date":1968,"open":1521,"high":1080,"low":1758,"close":1474,"change":913,"percent_change":297,"volume":1969,"transactions":9,"vwap":1474},"2025-06-11",153700,{"date":1971,"open":1076,"high":1486,"low":1769,"close":1647,"change":233,"percent_change":1576,"volume":1972,"transactions":9,"vwap":1647},"2025-06-10",143800,{"date":1974,"open":1655,"high":1641,"low":1656,"close":1525,"change":508,"percent_change":814,"volume":1975,"transactions":9,"vwap":1525},"2025-06-09",128600,{"date":1977,"open":1978,"high":1916,"low":1979,"close":1980,"change":233,"percent_change":389,"volume":1981,"transactions":9,"vwap":1980},"2025-06-06",37.94,37.91,38.080002,83200,{"date":1983,"open":1763,"high":1486,"low":1836,"close":1979,"change":244,"percent_change":948,"volume":1984,"transactions":9,"vwap":1979},"2025-06-05",108400,{"date":1986,"open":1530,"high":1701,"low":1987,"close":1978,"change":948,"percent_change":370,"volume":1988,"transactions":9,"vwap":1978},"2025-06-04",37.93,106300,{"date":1990,"open":1991,"high":1656,"low":1925,"close":1656,"change":122,"percent_change":137,"volume":1992,"transactions":9,"vwap":1656},"2025-06-03",37.92,216300,{"date":1994,"open":1930,"high":1530,"low":1995,"close":1996,"change":631,"percent_change":388,"volume":1997,"transactions":9,"vwap":1996},"2025-06-02",37.53,37.77,123600,{"date":1999,"open":2000,"high":1991,"low":2001,"close":2002,"change":552,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-05-30",37.87,37.68,37.7,-1.13,193700,{"date":2006,"open":1767,"high":2007,"low":1912,"close":1526,"change":22,"percent_change":773,"volume":2008,"transactions":9,"vwap":1526},"2025-05-29",38.15,121200,{"date":2010,"open":1828,"high":1828,"low":1530,"close":2011,"change":287,"percent_change":517,"volume":2012,"transactions":9,"vwap":2011},"2025-05-28",38.049999,112800,{"date":2014,"open":1916,"high":1763,"low":2015,"close":1540,"change":948,"percent_change":370,"volume":2016,"transactions":9,"vwap":1540},"2025-05-27",38.07,87900,{"date":2018,"open":2019,"high":1525,"low":1979,"close":1895,"change":233,"percent_change":389,"volume":2020,"transactions":9,"vwap":1895},"2025-05-23",37.97,140500,{"date":2022,"open":1540,"high":1895,"low":1991,"close":1539,"change":245,"percent_change":683,"volume":2023,"transactions":9,"vwap":1539},"2025-05-22",167800,{"date":2025,"open":1955,"high":1769,"low":1539,"close":1980,"change":265,"percent_change":1283,"volume":2026,"transactions":9,"vwap":1980},"2025-05-21",106900,{"date":2028,"open":1530,"high":2015,"low":1979,"close":2015,"change":245,"percent_change":683,"volume":2029,"transactions":9,"vwap":2015},"2025-05-20",91600,{"date":2031,"open":1532,"high":1916,"low":1532,"close":1916,"change":837,"percent_change":1359,"volume":2032,"transactions":9,"vwap":1916},"2025-05-19",90300,{"date":2034,"open":2035,"high":2036,"low":1931,"close":2000,"change":876,"percent_change":995,"volume":2037,"transactions":9,"vwap":2000},"2025-05-16",37.86,37.88,205900,{"date":2039,"open":1532,"high":2036,"low":2002,"close":1925,"change":926,"percent_change":820,"volume":2040,"transactions":9,"vwap":1925},"2025-05-15",59500,{"date":2042,"open":2035,"high":2000,"low":2043,"close":2044,"change":881,"percent_change":1632,"volume":2045,"transactions":9,"vwap":2044},"2025-05-14",37.69,37.71,75100,{"date":2047,"open":2044,"high":2048,"low":2049,"close":1996,"change":22,"percent_change":773,"volume":1714,"transactions":9,"vwap":1996},"2025-05-13",37.84,37.55,{"date":2051,"open":2043,"high":2052,"low":2053,"close":2043,"change":142,"percent_change":1070,"volume":2054,"transactions":9,"vwap":2043},"2025-05-12",37.73,37.47,90600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":378,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-05-09",37.45,37.57,37.29,37.37,0.59,62100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1283,"percent_change":22,"volume":2069,"transactions":9,"vwap":2068},"2025-05-08",37.25,37.34,37.14,37.15,61600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":406,"percent_change":1487,"volume":1614,"transactions":9,"vwap":2075},"2025-05-07",37.13,37.24,37.040001,37.12,{"date":2077,"open":2066,"high":2078,"low":2079,"close":2080,"change":370,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-05-06",37.39,37.09,37.35,-0.56,102900,{"date":2084,"open":2085,"high":2002,"low":2086,"close":2087,"change":699,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-05-05",37.61,36.060001,37.56,1.24,168200,{"date":2091,"open":2065,"high":2065,"low":2092,"close":2093,"change":560,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-02",36.74,37.099998,2.12,79500,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":948,"percent_change":360,"volume":2101,"transactions":9,"vwap":2100},"2025-05-01",36.55,36.26,36.33,229100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":23,"percent_change":399,"volume":2108,"transactions":9,"vwap":2107},"2025-04-30",36.3,36.46,36.14,36.41,192400,{"date":2110,"open":2111,"high":2104,"low":2112,"close":2113,"change":22,"percent_change":378,"volume":1864,"transactions":9,"vwap":2113},"2025-04-29",36.22,36.18,36.21,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":297,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-04-28",36.2,36.24,35.73,36.13,0.72,81100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":881,"percent_change":728,"volume":2128,"transactions":9,"vwap":2127},"2025-04-25",35.83,35.9,35.72,35.87,99300,{"date":2130,"open":2124,"high":2131,"low":2132,"close":2133,"change":234,"percent_change":1111,"volume":1779,"transactions":9,"vwap":2133},"2025-04-24",35.99,35.57,35.93,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":876,"percent_change":796,"volume":2140,"transactions":9,"vwap":2139},"2025-04-23",35.67,35.86,35.5,35.51,140400,{"date":179,"open":2142,"high":2143,"low":175,"close":2144,"change":631,"percent_change":23,"volume":2145,"transactions":9,"vwap":2144},35.39,35.59,35.46,129300]