[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HDEF":3,"homepage-market-summary":30,"stock-historical-HDEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HDEF","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},"Xtrackers MSCI EAFE High Dividend Yield Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8065,0.90312,"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},32.18,32.08,32.2299,32.06,32.04,0.14,0.44,265945.459951,34.56,29.17,162223.422486064,55.8,2802,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.417,172032,62791855.621516,16.09,"2025-04-22",[182,185,194,204,215,226,237,247,258,269,280,290,300,310,321,331,339,350,360,370,381,391,401,410,421,429,436,446,455,464,474,483,492,498,507,516,524,532,538,547,556,565,572,577,583,591,601,609,619,627,635,645,656,662,668,676,682,692,697,704,709,715,721,728,736,743,751,758,764,772,779,786,793,800,808,816,819,824,828,834,841,846,853,860,866,871,877,883,887,891,898,903,908,914,921,926,933,940,944,947,951,955,958,965,972,977,985,992,997,1003,1008,1013,1018,1022,1026,1034,1038,1041,1045,1049,1054,1060,1065,1070,1075,1080,1088,1092,1095,1101,1106,1109,1114,1120,1126,1134,1141,1146,1154,1158,1163,1169,1177,1181,1184,1189,1194,1199,1203,1207,1215,1220,1225,1229,1235,1238,1242,1247,1249,1256,1262,1265,1271,1274,1277,1280,1285,1291,1296,1299,1303,1309,1316,1323,1330,1338,1343,1350,1358,1364,1368,1374,1381,1386,1390,1395,1401,1405,1411,1417,1423,1428,1431,1434,1437,1441,1446,1454,1458,1462,1467,1470,1476,1481,1486,1493,1499,1505,1510,1515,1520,1526,1531,1536,1542,1550,1559,1565,1572,1578,1587,1594,1599,1604,1608,1614,1620,1625,1631,1638,1645,1652,1657,1663,1668,1674,1680,1685,1690,1695,1701,1707,1711,1717,1724,1729,1733,1738,1744,1748,1753,1760,1765,1770,1776,1781,1788,1795,1802,1808,1813,1818,1821,1827,1830,1833,1838,1844,1848,1853,1858,1860,1863,1868,1875,1880,1883,1886,1889,1896,1902,1909,1915,1918,1921,1924,1927,1932,1936,1940,1943,1947,1955,1963,1968,1974,1981,1989,1994,1999,2004,2011,2016,2022,2028,2032,2036,2041,2047,2053,2057,2063,2070,2077,2083,2087,2091,2095,2100,2105,2110,2117,2123,2128,2134,2137,2141,2145,2149,2155,2158,2163,2166,2168,2173,2176,2179,2184,2187,2191,2196,2200,2206,2211,2215,2219,2225,2230,2236,2242,2247,2252,2258,2265,2269,2274,2279,2286,2292,2297,2302,2307,2314,2321,2326],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},515,32.1902,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",32.19,31.95,-0.31,-0.96,446690.762469,1317,32.0222,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.67,32.31,32.35,-0.24,-0.74,200710.924149,709,32.4311,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",32.66,32.7192,32.42,32.59,-0.4,-1.21,268438.576204,708,32.4937,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",32.9,33.08,32.8501,32.99,-0.04,-0.12,129189.091524,1048,32.9859,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",32.98,33.055,32.87,33.03,0.12,0.36,136631.989644,755,32.9574,{"date":238,"open":239,"high":220,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",32.85,32.79,32.91,0.08,0.24,114671.923845,617,32.8831,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",32.88,32.97,32.655,32.83,-0.37,-1.11,302057.548585,1293,32.8685,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",33.19,33.2899,33.11,33.2,-0.02,-0.06,123686.236165,752,33.1828,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",33.32,33.3498,33.18,33.22,0.1,0.3,104746.167501,744,33.2709,{"date":281,"open":260,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",33.2099,33.07,33.12,-0.61,-1.81,119853.602071,656,33.1442,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",33.7,33.83,33.73,0.23,0.69,125934.823103,584,33.7315,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":199,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",33.8,33.8245,33.4,33.5,-0.71,133242.176,936,33.6171,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",33.71,33.77,33.637,33.74,-0.11,-0.32,139517.487835,750,33.7294,{"date":322,"open":323,"high":324,"low":315,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",33.92,33.9784,33.85,0.26,0.77,103947.26711,757,33.8606,{"date":332,"open":333,"high":312,"low":334,"close":335,"change":275,"percent_change":276,"volume":336,"transactions":337,"vwap":338},"2026-09-11",33.67,33.53,33.59,226648.601886,855,33.6085,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",33.65,33.6646,33.4101,33.49,-0.07,-0.21,204455.918338,841,33.5374,{"date":351,"open":352,"high":313,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",33.72,33.51,33.56,-0.22,-0.65,391357.467834,1250,33.5674,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",33.93,33.973,33.78,-0.54,-1.57,123964.339832,779,33.8614,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",34.2,34.36,34.195,34.32,-0.05,-0.15,97352.86268,720,34.2689,{"date":382,"open":373,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",34.47,34.275,34.37,0.31,0.91,102071.58278,423,34.3975,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",33.98,34.15,34.06,0.07,0.21,124323.9739,697,34.0878,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":275,"percent_change":276,"volume":407,"transactions":408,"vwap":409},"2026-09-01",34.04,34.16,33.95,33.99,95982.253846,624,34.0274,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",34.01,34.02,33.8501,33.89,-0.03,-0.09,63601.0774,408,33.933,{"date":422,"open":395,"high":423,"low":424,"close":323,"change":265,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",34.13,33.875,-0.18,134561.421905,801,33.9441,{"date":430,"open":395,"high":395,"low":431,"close":393,"change":432,"percent_change":190,"volume":433,"transactions":434,"vwap":435},"2026-08-27",33.9,-0.33,89813.738232,722,33.9938,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":355,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",34.44,34.4832,34.3,34.31,-0.64,106572.447577,493,34.3694,{"date":447,"open":448,"high":25,"low":449,"close":450,"change":451,"percent_change":147,"volume":452,"transactions":453,"vwap":454},"2026-08-25",34.45,34.34,34.53,0.13,110417.606298,530,34.4948,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":396,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",34.21,34.4199,34.4,0.2,53228.701335,419,34.3592,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",34.25,34.4099,34.33,0.22,0.64,81880.991138,826,34.3433,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":265,"percent_change":425,"volume":480,"transactions":481,"vwap":482},"2026-08-20",34.17,34.27,34.09,34.11,178588.315752,973,34.1672,{"date":484,"open":413,"high":485,"low":486,"close":476,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",34.23,34.0067,0.37,1.09,97433.321575,580,34.1405,{"date":493,"open":302,"high":494,"low":302,"close":302,"change":275,"percent_change":276,"volume":495,"transactions":496,"vwap":497},"2026-08-18",33.9527,97559.218827,671,33.8507,{"date":499,"open":500,"high":501,"low":502,"close":292,"change":377,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",33.81,33.86,33.66,-0.44,83686.724964,497,33.7361,{"date":508,"open":293,"high":509,"low":510,"close":325,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",33.9199,33.8218,0.05,0.15,89761.003246,645,33.8641,{"date":517,"open":518,"high":519,"low":520,"close":302,"change":511,"percent_change":512,"volume":521,"transactions":522,"vwap":523},"2026-08-13",33.76,33.8581,33.7263,97489.625353,421,33.7912,{"date":525,"open":352,"high":526,"low":312,"close":527,"change":425,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",33.8499,33.75,-0.53,83790.461898,465,33.7542,{"date":533,"open":405,"high":395,"low":534,"close":362,"change":265,"percent_change":425,"volume":535,"transactions":536,"vwap":537},"2026-08-11",33.881,88764.3046,536,33.9354,{"date":539,"open":540,"high":412,"low":541,"close":406,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",33.97,33.9213,-0.13,-0.38,84609.842216,603,33.9675,{"date":548,"open":404,"high":374,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",34.08,34.12,0.29,0.86,175721.084091,599,34.1288,{"date":557,"open":558,"high":559,"low":500,"close":293,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",34,34.055,0.09,0.27,103904.38115,605,33.8635,{"date":566,"open":405,"high":405,"low":567,"close":315,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",33.735,0,88797.577,529,33.7884,{"date":573,"open":501,"high":501,"low":312,"close":315,"change":416,"percent_change":417,"volume":574,"transactions":575,"vwap":576},"2026-08-04",121268.467482,644,33.7681,{"date":578,"open":362,"high":362,"low":294,"close":313,"change":222,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",-0.35,107359.168771,625,33.7787,{"date":584,"open":501,"high":585,"low":341,"close":415,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",33.94,-0.325,-0.95,95711.39868,660,33.8404,{"date":592,"open":395,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",34.22,33.9673,34.215,0.255,0.75,101604.504413,569,34.1193,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":560,"percent_change":561,"volume":606,"transactions":607,"vwap":608},"2026-07-29",33.84,34.1999,33.96,128489.055668,898,33.9501,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",33.62,33.9193,33.87,0.446,1.33,100364.311708,567,33.8418,{"date":620,"open":304,"high":621,"low":304,"close":622,"change":623,"percent_change":127,"volume":624,"transactions":625,"vwap":626},"2026-07-27",33.5699,33.424,0.134,95419.888111,523,33.4544,{"date":628,"open":629,"high":630,"low":631,"close":629,"change":243,"percent_change":38,"volume":632,"transactions":633,"vwap":634},"2026-07-24",33.29,33.35,33.205,102233.736809,636,33.2877,{"date":636,"open":220,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",33.1,32.95,33.05,-0.25,-0.75,119983.6817,695,33.0175,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",33.48,33.5004,33.2703,33.3,0.18,0.54,93239.468474,518,33.3465,{"date":657,"open":284,"high":658,"low":659,"close":284,"change":560,"percent_change":561,"volume":660,"transactions":545,"vwap":661},"2026-07-21",33.17,33.0201,90401.2754,33.1324,{"date":663,"open":263,"high":664,"low":659,"close":231,"change":640,"percent_change":641,"volume":665,"transactions":666,"vwap":667},"2026-07-20",33.21,106002.626477,679,33.1281,{"date":669,"open":670,"high":671,"low":260,"close":672,"change":451,"percent_change":673,"volume":674,"transactions":434,"vwap":675},"2026-07-17",33.25,33.41,33.28,0.39,134596.760905,33.2793,{"date":677,"open":241,"high":678,"low":217,"close":678,"change":512,"percent_change":679,"volume":680,"transactions":408,"vwap":681},"2026-07-16",33.15,0.45,119894.335115,33.0877,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":561,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",32.77,33.0799,32.73,33,0.82,104490.366916,629,32.9665,{"date":693,"open":638,"high":228,"low":686,"close":686,"change":694,"percent_change":232,"volume":695,"transactions":554,"vwap":696},"2026-07-14",0.04,89725.878962,32.8095,{"date":698,"open":252,"high":699,"low":196,"close":700,"change":416,"percent_change":417,"volume":701,"transactions":702,"vwap":703},"2026-07-13",32.895,32.69,108367.814116,725,32.7328,{"date":705,"open":706,"high":706,"low":206,"close":707,"change":242,"percent_change":122,"volume":708,"transactions":9,"vwap":707},"2026-07-10",32.78,32.72,145800,{"date":710,"open":711,"high":712,"low":713,"close":711,"change":264,"percent_change":265,"volume":714,"transactions":9,"vwap":711},"2026-07-09",32.64,32.74,32.61,131300,{"date":716,"open":717,"high":686,"low":718,"close":206,"change":417,"percent_change":719,"volume":720,"transactions":9,"vwap":206},"2026-07-08",32.6,32.54,-0.27,113500,{"date":722,"open":249,"high":723,"low":712,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",32.989,32.75,0.155,0.48,165700,{"date":729,"open":730,"high":717,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",32.53,32.37,32.595,-0.085,-0.26,127300,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":38,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-02",32.51,32.785,32.68,2.28,96000,{"date":744,"open":745,"high":746,"low":747,"close":188,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":188},"2026-07-01",31.89,31.999,31.874,-0.19,-0.59,181900,{"date":752,"open":753,"high":754,"low":755,"close":753,"change":756,"percent_change":528,"volume":757,"transactions":9,"vwap":753},"2026-06-30",32.14,32.211,32.049999,-0.17,88600,{"date":759,"open":760,"high":197,"low":761,"close":197,"change":295,"percent_change":762,"volume":763,"transactions":9,"vwap":197},"2026-06-29",32.13,32.12,0.72,151200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":107,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-26",31.99,32.17,31.97,32.080002,0.19,1718000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":295,"percent_change":762,"volume":778,"transactions":9,"vwap":777},"2026-06-25",31.94,32.09,31.915,32.02,128000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":232,"percent_change":147,"volume":785,"transactions":9,"vwap":784},"2026-06-24",31.71,31.83,31.66,31.79,188000,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":560,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-23",31.59,31.77,31.67,0.28,112000,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":275,"volume":799,"transactions":9,"vwap":797},"2026-06-22",31.45,31.749,31.58,0.03,98200,{"date":801,"open":790,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",31.68,31.475,31.55,-0.9,-2.77,272300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":317,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-17",32.84,32.89,32.36,32.45,-0.98,132100,{"date":817,"open":686,"high":241,"low":707,"close":684,"change":242,"percent_change":243,"volume":818,"transactions":9,"vwap":684},"2026-06-16",216300,{"date":820,"open":821,"high":821,"low":711,"close":700,"change":822,"percent_change":285,"volume":823,"transactions":9,"vwap":700},"2026-06-15",32.92,-0.2,106000,{"date":825,"open":240,"high":826,"low":240,"close":811,"change":798,"percent_change":560,"volume":827,"transactions":9,"vwap":811},"2026-06-12",32.96,207400,{"date":829,"open":711,"high":250,"low":830,"close":831,"change":652,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-11",32.49,32.86,1.67,217700,{"date":835,"open":197,"high":836,"low":837,"close":838,"change":839,"percent_change":107,"volume":840,"transactions":9,"vwap":838},"2026-06-10",32.532,32.29,32.32,0.02,99000,{"date":842,"open":812,"high":843,"low":761,"close":844,"change":22,"percent_change":23,"volume":845,"transactions":9,"vwap":844},"2026-06-09",32.419,32.3,130100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":112,"percent_change":416,"volume":852,"transactions":9,"vwap":851},"2026-06-08",32.28,32.315,32.060001,32.16,131500,{"date":854,"open":855,"high":856,"low":857,"close":767,"change":425,"percent_change":858,"volume":859,"transactions":9,"vwap":767},"2026-06-05",32.43,32.449,32.070999,-0.56,227300,{"date":861,"open":862,"high":863,"low":198,"close":198,"change":561,"percent_change":864,"volume":865,"transactions":9,"vwap":198},"2026-06-04",32.4,32.475,0.84,399500,{"date":867,"open":868,"high":869,"low":769,"close":769,"change":189,"percent_change":190,"volume":870,"transactions":9,"vwap":769},"2026-06-03",32.21,32.312,103700,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":560,"percent_change":791,"volume":876,"transactions":9,"vwap":874},"2026-06-02",32.34,32.39,32.27,209000,{"date":878,"open":879,"high":879,"low":880,"close":844,"change":543,"percent_change":881,"volume":882,"transactions":9,"vwap":844},"2026-06-01",32.44,32.26,-1.16,227200,{"date":884,"open":217,"high":217,"low":740,"close":740,"change":316,"percent_change":885,"volume":886,"transactions":9,"vwap":740},"2026-05-29",-0.34,135300,{"date":888,"open":684,"high":217,"low":724,"close":240,"change":355,"percent_change":889,"volume":890,"transactions":9,"vwap":240},"2026-05-28",-0.67,239700,{"date":892,"open":893,"high":678,"low":228,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-27",33.029999,33.0099983,-0.14,-0.42,144000,{"date":899,"open":900,"high":900,"low":901,"close":678,"change":798,"percent_change":560,"volume":902,"transactions":9,"vwap":678},"2026-05-26",33.38,33.095001,651600,{"date":904,"open":664,"high":670,"low":905,"close":284,"change":822,"percent_change":906,"volume":907,"transactions":9,"vwap":284},"2026-05-22",33.084999,-0.6,139000,{"date":909,"open":910,"high":911,"low":262,"close":271,"change":912,"percent_change":798,"volume":913,"transactions":9,"vwap":271},"2026-05-21",33.13,33.43,0.01,215900,{"date":915,"open":916,"high":671,"low":917,"close":918,"change":919,"percent_change":726,"volume":920,"transactions":9,"vwap":918},"2026-05-20",33.14,33.043999,33.31,0.16,83300,{"date":922,"open":284,"high":923,"low":924,"close":678,"change":345,"percent_change":346,"volume":925,"transactions":9,"vwap":678},"2026-05-19",33.23,33.105,102500,{"date":927,"open":228,"high":928,"low":929,"close":274,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":274},"2026-05-18",33.233,32.975,0.6,1.84,102000,{"date":934,"open":700,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",32.763,32.62,-0.28,-0.85,95300,{"date":941,"open":821,"high":942,"low":831,"close":217,"change":568,"percent_change":568,"volume":943,"transactions":9,"vwap":217},"2026-05-14",33.0040016,118500,{"date":945,"open":196,"high":217,"low":196,"close":217,"change":107,"percent_change":651,"volume":946,"transactions":9,"vwap":217},"2026-05-13",67400,{"date":948,"open":686,"high":239,"low":949,"close":810,"change":396,"percent_change":397,"volume":950,"transactions":9,"vwap":810},"2026-05-12",32.606,354700,{"date":952,"open":239,"high":821,"low":953,"close":684,"change":798,"percent_change":560,"volume":954,"transactions":9,"vwap":684},"2026-05-11",32.745,128500,{"date":956,"open":684,"high":706,"low":936,"close":712,"change":560,"percent_change":791,"volume":957,"transactions":9,"vwap":712},"2026-05-08",79800,{"date":959,"open":960,"high":960,"low":936,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-07",33.080002,32.65,-0.585,-1.76,133700,{"date":966,"open":664,"high":967,"low":678,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-06",33.27,33.235,0.395,1.2,86600,{"date":973,"open":974,"high":230,"low":206,"close":810,"change":142,"percent_change":975,"volume":976,"transactions":9,"vwap":810},"2026-05-05",32.8,0.98,83200,{"date":978,"open":206,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-04",32.777,32.46,32.52,-0.5,-1.51,114900,{"date":986,"open":987,"high":967,"low":687,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-01",33.24,33.02,-0.1,-0.3,93800,{"date":993,"open":706,"high":260,"low":724,"close":284,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":284},"2026-04-30",0.71,2.19,137400,{"date":998,"open":718,"high":718,"low":873,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-29",32.41,-0.39,-1.19,154200,{"date":1004,"open":1005,"high":1006,"low":206,"close":974,"change":232,"percent_change":487,"volume":1007,"transactions":9,"vwap":974},"2026-04-28",32.71,32.839,115300,{"date":1009,"open":239,"high":1010,"low":740,"close":740,"change":199,"percent_change":1011,"volume":1012,"transactions":9,"vwap":740},"2026-04-27",32.923,-0.73,132600,{"date":1014,"open":831,"high":1015,"low":1016,"close":821,"change":396,"percent_change":397,"volume":1017,"transactions":9,"vwap":821},"2026-04-24",32.995,32.81,100400,{"date":1019,"open":821,"high":1020,"low":206,"close":239,"change":912,"percent_change":798,"volume":1021,"transactions":9,"vwap":239},"2026-04-23",33.09,138000,{"date":1023,"open":1024,"high":1024,"low":706,"close":810,"change":242,"percent_change":243,"volume":1025,"transactions":9,"vwap":810},"2026-04-22",32.93,136300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-21",33.16,33.206,32.76,-0.58,-1.74,235100,{"date":1035,"open":260,"high":1036,"low":260,"close":1036,"change":275,"percent_change":276,"volume":1037,"transactions":9,"vwap":1036},"2026-04-20",33.34,107000,{"date":1039,"open":672,"high":918,"low":260,"close":987,"change":242,"percent_change":243,"volume":1040,"transactions":9,"vwap":987},"2026-04-17",111100,{"date":1042,"open":987,"high":918,"low":988,"close":1028,"change":1043,"percent_change":199,"volume":1044,"transactions":9,"vwap":1028},"2026-04-16",-0.08,120300,{"date":1046,"open":1047,"high":1047,"low":1028,"close":987,"change":376,"percent_change":377,"volume":1048,"transactions":9,"vwap":987},"2026-04-15",33.39,128800,{"date":1050,"open":1051,"high":1047,"low":1052,"close":629,"change":416,"percent_change":417,"volume":1053,"transactions":9,"vwap":629},"2026-04-14",33.33,33.275,165300,{"date":1055,"open":1056,"high":271,"low":1057,"close":271,"change":22,"percent_change":1058,"volume":1059,"transactions":9,"vwap":271},"2026-04-13",33.049999,32.94,0.42,178600,{"date":1061,"open":629,"high":1062,"low":1063,"close":273,"change":568,"percent_change":568,"volume":1064,"transactions":9,"vwap":273},"2026-04-10",33.311,33.042,127700,{"date":1066,"open":1024,"high":1067,"low":1068,"close":273,"change":275,"percent_change":276,"volume":1069,"transactions":9,"vwap":273},"2026-04-09",33.26,32.921,102700,{"date":1071,"open":228,"high":916,"low":230,"close":960,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":960},"2026-04-08",0.464,1.42,146700,{"date":1076,"open":813,"high":196,"low":197,"close":1077,"change":1078,"percent_change":199,"volume":1079,"transactions":9,"vwap":1077},"2026-04-07",32.616,-0.079,116600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":152,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",32.58,32.731,32.57,32.695,0.115,117900,{"date":1089,"open":838,"high":1090,"low":875,"close":1082,"change":232,"percent_change":487,"volume":1091,"transactions":9,"vwap":1082},"2026-04-02",32.593,111200,{"date":1093,"open":718,"high":732,"low":873,"close":980,"change":511,"percent_change":512,"volume":1094,"transactions":9,"vwap":980},"2026-04-01",194600,{"date":1096,"open":187,"high":999,"low":1097,"close":999,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":999},"2026-03-31",31.96,0.63,1.98,176500,{"date":1102,"open":1103,"high":766,"low":790,"close":1104,"change":295,"percent_change":38,"volume":1105,"transactions":9,"vwap":1104},"2026-03-30",31.75,31.78,123800,{"date":1107,"open":797,"high":1104,"low":1108,"close":804,"change":912,"percent_change":798,"volume":1059,"transactions":9,"vwap":804},"2026-03-27",31.46,{"date":1110,"open":1111,"high":774,"low":1112,"close":1112,"change":253,"percent_change":881,"volume":1113,"transactions":9,"vwap":1112},"2026-03-26",31.76,31.54,95500,{"date":1115,"open":1116,"high":1117,"low":784,"close":1118,"change":142,"percent_change":102,"volume":1119,"transactions":9,"vwap":1118},"2026-03-25",31.86,31.995,31.91,86800,{"date":1121,"open":1122,"high":1123,"low":1122,"close":788,"change":1124,"percent_change":895,"volume":1125,"transactions":9,"vwap":788},"2026-03-24",31.38,31.74,-0.044,222300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":152,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-23",31.57,31.88,31.41,31.634,1.12,173600,{"date":1135,"open":188,"high":188,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-20",31.18,31.284,-0.796,-2.48,199800,{"date":1142,"open":1118,"high":1143,"low":1116,"close":769,"change":1144,"percent_change":22,"volume":1145,"transactions":9,"vwap":769},"2026-03-19",32.305,0.045,856100,{"date":1147,"open":1148,"high":999,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-18",32.38,32,32.035,-0.625,-1.91,304800,{"date":1155,"open":707,"high":1156,"low":961,"close":206,"change":295,"percent_change":994,"volume":1157,"transactions":9,"vwap":206},"2026-03-17",32.844,82800,{"date":1159,"open":1160,"high":730,"low":838,"close":855,"change":673,"percent_change":1161,"volume":1162,"transactions":9,"vwap":855},"2026-03-16",32.33,1.22,132300,{"date":1164,"open":197,"high":999,"low":1165,"close":1166,"change":1167,"percent_change":264,"volume":1168,"transactions":9,"vwap":1166},"2026-03-13",31.98,32.040001,-0.005,167500,{"date":1170,"open":755,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-12",32.185,31.948,32.044998,-0.285,-0.88,830100,{"date":1178,"open":1179,"high":999,"low":851,"close":1160,"change":1043,"percent_change":640,"volume":1180,"transactions":9,"vwap":1160},"2026-03-11",32.24,123400,{"date":1182,"open":730,"high":686,"low":873,"close":999,"change":912,"percent_change":798,"volume":1183,"transactions":9,"vwap":999},"2026-03-10",97800,{"date":1185,"open":1186,"high":1187,"low":789,"close":862,"change":560,"percent_change":791,"volume":1188,"transactions":9,"vwap":862},"2026-03-09",31.93,32.481,241000,{"date":1190,"open":1191,"high":874,"low":1192,"close":197,"change":1043,"percent_change":640,"volume":1193,"transactions":9,"vwap":197},"2026-03-06",31.92,31.9,143400,{"date":1195,"open":855,"high":1196,"low":761,"close":874,"change":285,"percent_change":1197,"volume":1198,"transactions":9,"vwap":874},"2026-03-05",32.566,-1.85,157200,{"date":1200,"open":821,"high":1201,"low":1030,"close":687,"change":243,"percent_change":38,"volume":1202,"transactions":9,"vwap":687},"2026-03-04",33.060001,458500,{"date":1204,"open":1082,"high":831,"low":848,"close":1030,"change":938,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1030},"2026-03-03",-2.53,373200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":858,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-02",33.64,33.749,33.47,33.61,-1.64,615100,{"date":1216,"open":394,"high":1217,"low":1218,"close":476,"change":326,"percent_change":327,"volume":1219,"transactions":9,"vwap":476},"2026-02-27",34.255,34.080002,192100,{"date":1221,"open":323,"high":540,"low":1222,"close":1223,"change":1043,"percent_change":199,"volume":1224,"transactions":9,"vwap":1223},"2026-02-26",33.785,33.91,151500,{"date":1226,"open":323,"high":1227,"low":501,"close":406,"change":221,"percent_change":222,"volume":1228,"transactions":9,"vwap":406},"2026-02-25",34.066002,428700,{"date":1230,"open":406,"high":1231,"low":1223,"close":1232,"change":919,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-24",34.060001,34.029999,0.47,241500,{"date":1236,"open":527,"high":405,"low":527,"close":613,"change":512,"percent_change":23,"volume":1237,"transactions":9,"vwap":613},"2026-02-23",286600,{"date":1239,"open":334,"high":1240,"low":305,"close":352,"change":460,"percent_change":930,"volume":1241,"transactions":9,"vwap":352},"2026-02-20",33.794,151800,{"date":1243,"open":304,"high":1244,"low":1036,"close":1245,"change":839,"percent_change":107,"volume":1246,"transactions":9,"vwap":1245},"2026-02-19",33.545,33.52,150900,{"date":1248,"open":1209,"high":1209,"low":304,"close":305,"change":316,"percent_change":432,"volume":870,"transactions":9,"vwap":305},"2026-02-18",{"date":1250,"open":1251,"high":341,"low":1252,"close":1212,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1212},"2026-02-17",33.54,33.37,0.11,0.33,171900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":305,"change":112,"percent_change":416,"volume":1261,"transactions":9,"vwap":305},"2026-02-13",33.44,33.6,33.36,187900,{"date":1263,"open":354,"high":335,"low":1252,"close":353,"change":221,"percent_change":222,"volume":1264,"transactions":9,"vwap":353},"2026-02-12",182000,{"date":1266,"open":1267,"high":335,"low":918,"close":1268,"change":561,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-11",33.42,33.55,0.81,144500,{"date":1272,"open":1051,"high":1036,"low":923,"close":672,"change":568,"percent_change":568,"volume":1273,"transactions":9,"vwap":672},"2026-02-10",143200,{"date":1275,"open":1028,"high":1036,"low":1028,"close":672,"change":396,"percent_change":397,"volume":1276,"transactions":9,"vwap":672},"2026-02-09",120700,{"date":1278,"open":220,"high":664,"low":220,"close":664,"change":52,"percent_change":1279,"volume":1040,"transactions":9,"vwap":664},"2026-02-06",1.5,{"date":1281,"open":707,"high":239,"low":1282,"close":707,"change":640,"percent_change":1283,"volume":1284,"transactions":9,"vwap":707},"2026-02-05",32.668,-0.76,237500,{"date":1286,"open":1287,"high":678,"low":241,"close":250,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":250},"2026-02-04",33.040001,0.53,1.63,421400,{"date":1292,"open":1293,"high":1294,"low":1293,"close":879,"change":295,"percent_change":994,"volume":1295,"transactions":9,"vwap":879},"2026-02-03",32.11,32.47,255200,{"date":1297,"open":767,"high":1179,"low":1166,"close":868,"change":22,"percent_change":23,"volume":1298,"transactions":9,"vwap":868},"2026-02-02",149400,{"date":1300,"open":187,"high":187,"low":1118,"close":1301,"change":989,"percent_change":189,"volume":1302,"transactions":9,"vwap":1301},"2026-01-30",32.07,116300,{"date":1304,"open":767,"high":1305,"low":1306,"close":767,"change":726,"percent_change":1307,"volume":1308,"transactions":9,"vwap":767},"2026-01-29",32.249,31.935,1.51,325900,{"date":1310,"open":1103,"high":1311,"low":1312,"close":1313,"change":586,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-28",31.832,31.615,31.69,-1.02,146100,{"date":1317,"open":1318,"high":1301,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-27",31.81,32.014999,0.485,1.54,168500,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":770,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-26",31.49,31.61,31.53,0.61,189400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":919,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-23",31.11,31.383,31.059999,31.34,0.51,136700,{"date":1339,"open":1340,"high":1341,"low":1332,"close":1136,"change":22,"percent_change":679,"volume":1342,"transactions":9,"vwap":1136},"2026-01-22",31.14,31.23,159700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":275,"percent_change":142,"volume":1349,"transactions":9,"vwap":1348},"2026-01-21",30.96,31.094999,30.781,31.040001,193100,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-20",30.88,31.08,30.94,-0.225,-0.72,193300,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1086,"percent_change":487,"volume":1363,"transactions":9,"vwap":1362},"2026-01-16",31.2,31.072001,31.165,93300,{"date":1365,"open":1340,"high":1136,"low":1366,"close":1366,"change":822,"percent_change":442,"volume":1367,"transactions":9,"vwap":1366},"2026-01-15",31.049999,153800,{"date":1369,"open":1334,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":117,"volume":1373,"transactions":9,"vwap":1370},"2026-01-14",31.25,31.045,0.349,161700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1031,"volume":1380,"transactions":9,"vwap":1378},"2026-01-13",30.98,30.835,30.901,-0.179,138300,{"date":1382,"open":1383,"high":1332,"low":1384,"close":1353,"change":275,"percent_change":142,"volume":1385,"transactions":9,"vwap":1353},"2026-01-12",31.02,30.99,204300,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1376,"change":396,"percent_change":295,"volume":792,"transactions":9,"vwap":1376},"2026-01-09",30.9,31.023001,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":511,"percent_change":919,"volume":1394,"transactions":9,"vwap":1393},"2026-01-08",30.74,30.91,175200,{"date":1396,"open":1388,"high":1397,"low":1398,"close":1399,"change":748,"percent_change":285,"volume":1400,"transactions":9,"vwap":1399},"2026-01-07",30.92,30.8,30.86,370900,{"date":1402,"open":1360,"high":1403,"low":1366,"close":1366,"change":989,"percent_change":317,"volume":1404,"transactions":9,"vwap":1366},"2026-01-06",31.289,149900,{"date":1406,"open":1399,"high":1407,"low":1408,"close":1409,"change":221,"percent_change":542,"volume":1410,"transactions":9,"vwap":1409},"2026-01-05",31.153,30.77,31.15,176000,{"date":1412,"open":1413,"high":1413,"low":1366,"close":1414,"change":460,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-02",31.21,31.19,0.65,108000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1384,"change":1043,"percent_change":734,"volume":1422,"transactions":9,"vwap":1384},"2025-12-31",31.01,31.049,30.947,123200,{"date":1424,"open":1425,"high":1414,"low":1426,"close":1426,"change":568,"percent_change":568,"volume":1427,"transactions":9,"vwap":1426},"2025-12-30",31.13,31.07,109100,{"date":1429,"open":1366,"high":1332,"low":1376,"close":1426,"change":568,"percent_change":568,"volume":1430,"transactions":9,"vwap":1426},"2025-12-29",159100,{"date":1432,"open":1425,"high":1425,"low":1383,"close":1426,"change":912,"percent_change":798,"volume":1433,"transactions":9,"vwap":1426},"2025-12-26",65800,{"date":1435,"open":1419,"high":1332,"low":1419,"close":1334,"change":221,"percent_change":542,"volume":1436,"transactions":9,"vwap":1334},"2025-12-24",46200,{"date":1438,"open":1383,"high":1332,"low":1439,"close":1440,"change":295,"percent_change":597,"volume":954,"transactions":9,"vwap":1440},"2025-12-23",31.00099945,31.1,{"date":1442,"open":1399,"high":1354,"low":1443,"close":1444,"change":839,"percent_change":107,"volume":1445,"transactions":9,"vwap":1444},"2025-12-22",30.815,30.87,122100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":376,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-19",30.79,30.931,30.756,30.85,-0.16,87200,{"date":1455,"open":1348,"high":1348,"low":1456,"close":1388,"change":396,"percent_change":295,"volume":1457,"transactions":9,"vwap":1388},"2025-12-18",30.798,91200,{"date":1459,"open":1451,"high":1345,"low":1448,"close":1460,"change":798,"percent_change":275,"volume":1461,"transactions":9,"vwap":1460},"2025-12-17",30.83,79300,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1398,"change":822,"percent_change":356,"volume":1466,"transactions":9,"vwap":1398},"2025-12-16",31,30.76,116900,{"date":1468,"open":1383,"high":1366,"low":1444,"close":1464,"change":561,"percent_change":1469,"volume":1037,"transactions":9,"vwap":1464},"2025-12-15",0.88,{"date":1471,"open":1451,"high":1352,"low":1472,"close":1473,"change":377,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-12",30.67,30.73,-0.49,90400,{"date":1477,"open":1398,"high":1478,"low":1479,"close":1352,"change":276,"percent_change":975,"volume":1480,"transactions":9,"vwap":1352},"2025-12-11",30.95,30.778,132200,{"date":1482,"open":1483,"high":1472,"low":1484,"close":1485,"change":397,"percent_change":296,"volume":1119,"transactions":9,"vwap":1485},"2025-12-10",30.46,30.405,30.58,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":560,"percent_change":276,"volume":1492,"transactions":9,"vwap":1491},"2025-12-09",30.49,30.51,30.33,30.37,231100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1452,"percent_change":528,"volume":1498,"transactions":9,"vwap":1497},"2025-12-08",30.39,30.402,30.28,94200,{"date":1500,"open":1501,"high":1485,"low":1502,"close":1503,"change":1043,"percent_change":734,"volume":1504,"transactions":9,"vwap":1503},"2025-12-05",30.53,30.4,30.44,166700,{"date":1506,"open":1485,"high":1507,"low":1508,"close":1509,"change":112,"percent_change":416,"volume":742,"transactions":9,"vwap":1509},"2025-12-04",30.679,30.475,30.52,{"date":1511,"open":1509,"high":1512,"low":1513,"close":1501,"change":568,"percent_change":568,"volume":1514,"transactions":9,"vwap":1501},"2025-12-03",30.6,30.47,103200,{"date":1516,"open":1512,"high":1512,"low":1517,"close":1501,"change":22,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1501},"2025-12-02",30.43,0.46,364900,{"date":1521,"open":1522,"high":1523,"low":1495,"close":1495,"change":542,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1495},"2025-12-01",30.57,30.571,-0.43,82900,{"date":1527,"open":1517,"high":1528,"low":1529,"close":1509,"change":839,"percent_change":396,"volume":1530,"transactions":9,"vwap":1509},"2025-11-28",30.535,30.375,60700,{"date":1532,"open":1533,"high":1501,"low":1533,"close":1534,"change":770,"percent_change":1098,"volume":1535,"transactions":9,"vwap":1534},"2025-11-26",30.34,30.5,113600,{"date":1537,"open":1538,"high":1490,"low":1538,"close":1539,"change":23,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-25",30.11,30.31,1.47,217200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1283,"volume":1549,"transactions":9,"vwap":1547},"2025-11-24",29.97,30.049999,29.845,29.87,-0.23,130500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-21",29.86,30.119,29.85,30.1,0.52,1.76,363700,{"date":1560,"open":1561,"high":1544,"low":1562,"close":1563,"change":719,"percent_change":805,"volume":1564,"transactions":9,"vwap":1563},"2025-11-20",29.95,29.57,29.58,203400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1554,"change":1570,"percent_change":749,"volume":1571,"transactions":9,"vwap":1554},"2025-11-19",30,30.02,29.785,-0.178,139200,{"date":1573,"open":1574,"high":1538,"low":1554,"close":1575,"change":1576,"percent_change":346,"volume":1577,"transactions":9,"vwap":1575},"2025-11-18",29.93,30.028,-0.062,152700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-17",30.26,30.36,30.040001,30.09,-0.275,-0.91,119500,{"date":1588,"open":1589,"high":1517,"low":1590,"close":1591,"change":1592,"percent_change":640,"volume":1593,"transactions":9,"vwap":1591},"2025-11-14",30.42,30.335,30.365,-0.075,119100,{"date":1595,"open":1596,"high":1597,"low":1503,"close":1503,"change":989,"percent_change":432,"volume":1598,"transactions":9,"vwap":1503},"2025-11-13",30.56,30.664,186800,{"date":1600,"open":1509,"high":1601,"low":1517,"close":1602,"change":511,"percent_change":919,"volume":1603,"transactions":9,"vwap":1602},"2025-11-12",30.65,30.54,85600,{"date":1605,"open":1533,"high":1501,"low":1533,"close":1488,"change":1606,"percent_change":117,"volume":1607,"transactions":9,"vwap":1488},"2025-11-11",0.34,135000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":122,"percent_change":864,"volume":1613,"transactions":9,"vwap":1611},"2025-11-10",30.01,30.15,29.903,99200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":243,"percent_change":1269,"volume":1619,"transactions":9,"vwap":1617},"2025-11-07",29.61,29.9,29.597,84200,{"date":1621,"open":1563,"high":1622,"low":1562,"close":1623,"change":22,"percent_change":1233,"volume":1624,"transactions":9,"vwap":1623},"2025-11-06",29.716,29.66,130300,{"date":1626,"open":1627,"high":1563,"low":1627,"close":1628,"change":326,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-05",29.4,29.52,0.89,167800,{"date":1632,"open":1633,"high":1634,"low":26,"close":1635,"change":222,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-04",29.18,29.36,29.26,-0.41,57900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":912,"percent_change":798,"volume":1644,"transactions":9,"vwap":1643},"2025-11-03",29.39,29.414,29.29,29.38,79000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":355,"percent_change":200,"volume":1651,"transactions":9,"vwap":1650},"2025-10-31",29.45,29.471,29.3,29.37,143700,{"date":1653,"open":1628,"high":1654,"low":1655,"close":1656,"change":221,"percent_change":542,"volume":1571,"transactions":9,"vwap":1656},"2025-10-30",29.691,29.485,29.59,{"date":1658,"open":1617,"high":1617,"low":1659,"close":1660,"change":1548,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-29",29.557,29.63,-0.77,118300,{"date":1664,"open":1665,"high":1567,"low":1666,"close":1552,"change":222,"percent_change":210,"volume":1667,"transactions":9,"vwap":1552},"2025-10-28",29.96,29.84,115700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1670,"change":798,"percent_change":275,"volume":1673,"transactions":9,"vwap":1670},"2025-10-27",29.98,30.038,29.92,87800,{"date":1675,"open":1665,"high":1676,"low":1677,"close":1561,"change":511,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1561},"2025-10-24",29.99,29.88,0.17,77500,{"date":1681,"open":1552,"high":1672,"low":1682,"close":1617,"change":512,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1617},"2025-10-23",29.81,0.5,95100,{"date":1686,"open":1616,"high":1687,"low":1616,"close":1688,"change":22,"percent_change":1233,"volume":1689,"transactions":9,"vwap":1688},"2025-10-22",29.79,29.75,85200,{"date":1691,"open":1623,"high":1692,"low":1693,"close":1616,"change":1043,"percent_change":719,"volume":1694,"transactions":9,"vwap":1616},"2025-10-21",29.689,29.55,92900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1697,"change":912,"percent_change":798,"volume":1700,"transactions":9,"vwap":1697},"2025-10-20",29.69,29.77,29.65,74500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":451,"percent_change":23,"volume":1637,"transactions":9,"vwap":1706},"2025-10-17",29.5,29.73,29.49,29.68,{"date":1708,"open":1656,"high":1709,"low":1703,"close":1693,"change":912,"percent_change":798,"volume":1710,"transactions":9,"vwap":1693},"2025-10-16",29.72,124300,{"date":1712,"open":1713,"high":1656,"low":1714,"close":1715,"change":264,"percent_change":345,"volume":1716,"transactions":9,"vwap":1715},"2025-10-15",29.46,29.405,29.54,87100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":397,"percent_change":762,"volume":1723,"transactions":9,"vwap":1722},"2025-10-14",29.35,29.62,29.33,29.56,120500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1719,"change":511,"percent_change":1678,"volume":1710,"transactions":9,"vwap":1719},"2025-10-13",29.31,29.41,29.27,{"date":1730,"open":1656,"high":1731,"low":1642,"close":1649,"change":640,"percent_change":938,"volume":1732,"transactions":9,"vwap":1649},"2025-10-10",29.6,123900,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1693,"change":1737,"percent_change":1474,"volume":1302,"transactions":9,"vwap":1693},"2025-10-09",29.82,29.461,-0.145,{"date":1739,"open":1688,"high":1698,"low":1740,"close":1741,"change":1742,"percent_change":839,"volume":1743,"transactions":9,"vwap":1741},"2025-10-08",29.623,29.695,0.005,91400,{"date":1745,"open":1688,"high":1698,"low":1746,"close":1697,"change":345,"percent_change":199,"volume":1747,"transactions":9,"vwap":1697},"2025-10-07",29.672,100200,{"date":1749,"open":1709,"high":1750,"low":1709,"close":1751,"change":345,"percent_change":1548,"volume":1752,"transactions":9,"vwap":1751},"2025-10-06",29.846,29.76,123700,{"date":1754,"open":1688,"high":1554,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-03",29.745,29.83,0.165,0.56,140700,{"date":1761,"open":1709,"high":1704,"low":1715,"close":1762,"change":1763,"percent_change":748,"volume":1764,"transactions":9,"vwap":1762},"2025-10-02",29.665,-0.055,195200,{"date":1766,"open":1767,"high":1751,"low":1768,"close":1709,"change":276,"percent_change":89,"volume":1769,"transactions":9,"vwap":1709},"2025-10-01",29.64,29.611,122600,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":770,"percent_change":1415,"volume":1775,"transactions":9,"vwap":1774},"2025-09-30",29.14,29.425,29.42,94400,{"date":1777,"open":1778,"high":1778,"low":1772,"close":1779,"change":798,"percent_change":275,"volume":1780,"transactions":9,"vwap":1779},"2025-09-29",29.25,29.23,107100,{"date":1782,"open":1783,"high":1635,"low":1784,"close":1785,"change":295,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-26",29.15,29.125,29.2,0.79,160400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1043,"percent_change":937,"volume":1794,"transactions":9,"vwap":1793},"2025-09-25",29,29.034,28.84,28.97,228100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":756,"percent_change":1031,"volume":1801,"transactions":9,"vwap":1800},"2025-09-24",29.040001,29.164,29.02,29.049999,128900,{"date":1803,"open":1804,"high":1705,"low":1805,"close":1806,"change":1043,"percent_change":719,"volume":1807,"transactions":9,"vwap":1806},"2025-09-23",29.32,29.215,29.22,148200,{"date":1809,"open":1810,"high":1649,"low":1811,"close":1649,"change":839,"percent_change":396,"volume":1812,"transactions":9,"vwap":1649},"2025-09-22",29.28,29.146,192500,{"date":1814,"open":1815,"high":1815,"low":1785,"close":1810,"change":189,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1810},"2025-09-19",29.34,-1.05,126500,{"date":1819,"open":1562,"high":1616,"low":1713,"close":1656,"change":1043,"percent_change":719,"volume":1820,"transactions":9,"vwap":1656},"2025-09-18",105600,{"date":1822,"open":1682,"high":1823,"low":1824,"close":1824,"change":756,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-17",29.915,29.67,-0.57,85700,{"date":1828,"open":1666,"high":1617,"low":1688,"close":1666,"change":265,"percent_change":822,"volume":1829,"transactions":9,"vwap":1666},"2025-09-16",123500,{"date":1831,"open":1672,"high":1672,"low":1682,"close":1617,"change":511,"percent_change":1678,"volume":1832,"transactions":9,"vwap":1617},"2025-09-15",103900,{"date":1834,"open":1756,"high":1835,"low":1688,"close":1554,"change":346,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1554},"2025-09-12",29.911,-0.7,129200,{"date":1839,"open":1672,"high":1840,"low":1677,"close":1841,"change":243,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-11",30.07,30.059999,0.8,105100,{"date":1845,"open":1554,"high":1846,"low":1847,"close":1735,"change":417,"percent_change":990,"volume":1586,"transactions":9,"vwap":1735},"2025-09-10",29.89,29.801,{"date":1849,"open":1677,"high":1561,"low":1666,"close":1850,"change":1851,"percent_change":542,"volume":1852,"transactions":9,"vwap":1850},"2025-09-09",29.91,-0.039,98500,{"date":1854,"open":1672,"high":1544,"low":1855,"close":1856,"change":1857,"percent_change":1254,"volume":1801,"transactions":9,"vwap":1856},"2025-09-08",29.798,29.949,0.099,{"date":1859,"open":1665,"high":1665,"low":1698,"close":1554,"change":232,"percent_change":127,"volume":1119,"transactions":9,"vwap":1554},"2025-09-05",{"date":1861,"open":1709,"high":1688,"low":1623,"close":1704,"change":451,"percent_change":23,"volume":1862,"transactions":9,"vwap":1704},"2025-09-04",162400,{"date":1864,"open":1703,"high":1865,"low":1866,"close":1731,"change":107,"percent_change":460,"volume":1867,"transactions":9,"vwap":1731},"2025-09-03",29.648,29.498,110200,{"date":1869,"open":1705,"high":1870,"low":1871,"close":1715,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1715},"2025-09-02",29.647,29.415,-0.36,-1.2,155200,{"date":1876,"open":1756,"high":1877,"low":1878,"close":1617,"change":912,"percent_change":798,"volume":1879,"transactions":9,"vwap":1617},"2025-08-29",29.904,29.8,85800,{"date":1881,"open":1554,"high":1574,"low":1751,"close":1846,"change":568,"percent_change":568,"volume":1882,"transactions":9,"vwap":1846},"2025-08-28",124100,{"date":1884,"open":1704,"high":1617,"low":1824,"close":1846,"change":912,"percent_change":798,"volume":1885,"transactions":9,"vwap":1846},"2025-08-27",120800,{"date":1887,"open":1846,"high":1846,"low":1687,"close":1677,"change":265,"percent_change":822,"volume":1888,"transactions":9,"vwap":1677},"2025-08-26",190000,{"date":1890,"open":1497,"high":1891,"low":1574,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-08-25",30.339,29.94,-0.51,-1.67,122900,{"date":1897,"open":1580,"high":1898,"low":1580,"close":1899,"change":551,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-22",30.519,30.45,0.96,187700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":316,"percent_change":1872,"volume":1908,"transactions":9,"vwap":1907},"2025-08-21",30.17,30.2,30.091,30.16,104100,{"date":1910,"open":1904,"high":1539,"low":1911,"close":1912,"change":791,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-20",30.165,30.27,0.93,154700,{"date":1916,"open":1567,"high":1583,"low":1892,"close":1676,"change":1253,"percent_change":487,"volume":1917,"transactions":9,"vwap":1676},"2025-08-19",116800,{"date":1919,"open":1561,"high":1561,"low":1920,"close":1677,"change":542,"percent_change":1524,"volume":1017,"transactions":9,"vwap":1677},"2025-08-18",29.767,{"date":1922,"open":1677,"high":1582,"low":1677,"close":1610,"change":770,"percent_change":470,"volume":1923,"transactions":9,"vwap":1610},"2025-08-15",111600,{"date":1925,"open":1697,"high":1756,"low":1824,"close":1735,"change":568,"percent_change":568,"volume":1926,"transactions":9,"vwap":1735},"2025-08-14",135600,{"date":1928,"open":1929,"high":1735,"low":1824,"close":1735,"change":791,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1735},"2025-08-13",29.7,0.95,92800,{"date":1933,"open":1640,"high":1562,"low":1634,"close":1715,"change":122,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1715},"2025-08-12",0.85,82500,{"date":1937,"open":1649,"high":1726,"low":1938,"close":1642,"change":416,"percent_change":989,"volume":1939,"transactions":9,"vwap":1642},"2025-08-11",29.19,119400,{"date":1941,"open":1642,"high":1942,"low":1778,"close":1804,"change":242,"percent_change":561,"volume":823,"transactions":9,"vwap":1804},"2025-08-08",29.355,{"date":1944,"open":1778,"high":1726,"low":1772,"close":1945,"change":397,"percent_change":762,"volume":1946,"transactions":9,"vwap":1945},"2025-08-07",29.24,119300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1683,"volume":1954,"transactions":9,"vwap":1952},"2025-08-06",29.08,29.09,28.99,29.030001,0.145,100700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":295,"volume":1962,"transactions":9,"vwap":1960},"2025-08-05",28.87,28.92,28.78,28.885,0.065,89300,{"date":1964,"open":1959,"high":1965,"low":1966,"close":1965,"change":551,"percent_change":89,"volume":1967,"transactions":9,"vwap":1965},"2025-08-04",28.82,28.74,94900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1253,"percent_change":673,"volume":1973,"transactions":9,"vwap":1971},"2025-08-01",28.47,28.53,28.315,95600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":317,"percent_change":254,"volume":1980,"transactions":9,"vwap":1979},"2025-07-31",28.51,28.62,28.38,28.42,185600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1966,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1966},"2025-07-30",28.88,28.93,28.66,-0.29,-1,157000,{"date":1990,"open":1991,"high":1950,"low":1992,"close":1952,"change":798,"percent_change":275,"volume":1993,"transactions":9,"vwap":1952},"2025-07-29",29.059999,28.98,94800,{"date":1995,"open":1785,"high":1785,"low":1996,"close":1790,"change":1636,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1790},"2025-07-28",28.95,-1.39,147000,{"date":2000,"open":1778,"high":2001,"low":2002,"close":1727,"change":265,"percent_change":822,"volume":2003,"transactions":9,"vwap":1727},"2025-07-25",29.435,29.21,78100,{"date":2005,"open":2006,"high":1693,"low":2007,"close":2008,"change":2009,"percent_change":858,"volume":2010,"transactions":9,"vwap":2008},"2025-07-24",29.48,29.43,29.47,-0.165,100800,{"date":2012,"open":1945,"high":1699,"low":1945,"close":2013,"change":652,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-23",29.635,1.86,160800,{"date":2017,"open":1983,"high":2018,"low":1983,"close":2019,"change":2020,"percent_change":688,"volume":2021,"transactions":9,"vwap":2019},"2025-07-22",29.13,29.094999,0.236,1426600,{"date":2023,"open":1965,"high":1951,"low":2024,"close":2025,"change":2026,"percent_change":726,"volume":2027,"transactions":9,"vwap":2025},"2025-07-21",28.786,28.859,0.139,104900,{"date":2029,"open":1983,"high":1983,"low":2030,"close":2031,"change":416,"percent_change":989,"volume":1732,"transactions":9,"vwap":2031},"2025-07-18",28.68,28.72,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":221,"percent_change":895,"volume":1935,"transactions":9,"vwap":2035},"2025-07-17",28.6,28.75,{"date":2037,"open":2030,"high":1957,"low":2038,"close":2039,"change":725,"percent_change":652,"volume":2040,"transactions":9,"vwap":2039},"2025-07-16",28.615,28.79,132800,{"date":2042,"open":1984,"high":1984,"low":2034,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-07-15",28.635,-0.355,-1.22,112300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1951,"change":912,"percent_change":798,"volume":2052,"transactions":9,"vwap":1951},"2025-07-14",28.96,29.01,28.9,134200,{"date":2054,"open":1790,"high":1952,"low":1958,"close":1992,"change":2055,"percent_change":1836,"volume":2056,"transactions":9,"vwap":1992},"2025-07-11",-0.205,98700,{"date":2058,"open":2059,"high":1785,"low":2060,"close":2061,"change":511,"percent_change":1678,"volume":2062,"transactions":9,"vwap":2061},"2025-07-10",29.11,29.013,29.185,118700,{"date":2064,"open":2065,"high":2066,"low":1790,"close":2067,"change":2068,"percent_change":132,"volume":2069,"transactions":9,"vwap":2067},"2025-07-09",29.07,29.137,29.135,0.225,102800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":460,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-07-08",28.69,28.91,28.641,0.7,82400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1986,"percent_change":1987,"volume":1710,"transactions":9,"vwap":2082},"2025-07-07",28.85,28.863,28.652,28.71,{"date":2084,"open":1992,"high":1799,"low":2085,"close":1790,"change":568,"percent_change":568,"volume":2086,"transactions":9,"vwap":1790},"2025-07-03",28.921,113200,{"date":2088,"open":1983,"high":1790,"low":2089,"close":1790,"change":396,"percent_change":243,"volume":2090,"transactions":9,"vwap":1790},"2025-07-02",28.804,124600,{"date":2092,"open":1957,"high":1996,"low":2093,"close":1984,"change":396,"percent_change":243,"volume":2094,"transactions":9,"vwap":1984},"2025-07-01",28.8,141000,{"date":2096,"open":2031,"high":1983,"low":2097,"close":2098,"change":451,"percent_change":679,"volume":2099,"transactions":9,"vwap":2098},"2025-06-30",28.664,28.86,258900,{"date":2101,"open":1959,"high":2102,"low":2103,"close":2104,"change":396,"percent_change":243,"volume":2099,"transactions":9,"vwap":2104},"2025-06-27",28.875,28.67,28.73,{"date":2106,"open":1977,"high":2107,"low":2108,"close":1985,"change":386,"percent_change":488,"volume":2109,"transactions":9,"vwap":1985},"2025-06-26",28.7,28.57,133100,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1548,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-25",28.45,28.295,28.35,-0.8,193800,{"date":2118,"open":1976,"high":2119,"low":2120,"close":2121,"change":919,"percent_change":1758,"volume":2122,"transactions":9,"vwap":2121},"2025-06-24",28.669,28.477,28.58,130700,{"date":2124,"open":2125,"high":2126,"low":2125,"close":1979,"change":791,"percent_change":45,"volume":2127,"transactions":9,"vwap":1979},"2025-06-23",28.13,28.43,145500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":1661,"percent_change":2133,"volume":1059,"transactions":9,"vwap":2132},"2025-06-20",28.34,28.449,28.14,-2.66,{"date":2135,"open":2049,"high":1790,"low":2093,"close":2073,"change":839,"percent_change":396,"volume":2136,"transactions":9,"vwap":2073},"2025-06-18",129700,{"date":2138,"open":26,"high":26,"low":2139,"close":2139,"change":346,"percent_change":1356,"volume":2140,"transactions":9,"vwap":2139},"2025-06-17",28.89,107600,{"date":2142,"open":1634,"high":1727,"low":2143,"close":2143,"change":112,"percent_change":416,"volume":2144,"transactions":9,"vwap":2143},"2025-06-16",29.1,150100,{"date":2146,"open":2065,"high":1728,"low":1800,"close":2059,"change":1584,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2059},"2025-06-13",-0.94,193000,{"date":2150,"open":1719,"high":1727,"low":1642,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-06-12",29.385,0.275,0.94,174800,{"date":2156,"open":1783,"high":1938,"low":1991,"close":2059,"change":112,"percent_change":416,"volume":2157,"transactions":9,"vwap":2059},"2025-06-11",178900,{"date":2159,"open":26,"high":1633,"low":1800,"close":2160,"change":919,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-10",29.12,0.55,734300,{"date":2164,"open":1951,"high":1950,"low":1958,"close":2049,"change":221,"percent_change":895,"volume":2165,"transactions":9,"vwap":2049},"2025-06-09",122500,{"date":2167,"open":2051,"high":1800,"low":2051,"close":1790,"change":107,"percent_change":397,"volume":1198,"transactions":9,"vwap":1790},"2025-06-06",{"date":2169,"open":2050,"high":1797,"low":2170,"close":2171,"change":107,"percent_change":397,"volume":2172,"transactions":9,"vwap":2171},"2025-06-05",28.871,28.94,150300,{"date":2174,"open":1983,"high":1992,"low":2175,"close":1983,"change":242,"percent_change":791,"volume":1598,"transactions":9,"vwap":1983},"2025-06-04",28.805,{"date":2177,"open":2104,"high":2079,"low":2103,"close":2093,"change":756,"percent_change":749,"volume":2178,"transactions":9,"vwap":2093},"2025-06-03",267400,{"date":2180,"open":2098,"high":2181,"low":2182,"close":1793,"change":770,"percent_change":137,"volume":2183,"transactions":9,"vwap":1793},"2025-06-02",29.0049992,28.757,183800,{"date":2185,"open":2039,"high":2039,"low":2186,"close":1959,"change":568,"percent_change":568,"volume":1224,"transactions":9,"vwap":1959},"2025-05-30",28.585,{"date":2188,"open":2189,"high":1959,"low":1977,"close":1959,"change":770,"percent_change":137,"volume":2190,"transactions":9,"vwap":1959},"2025-05-29",28.77,177400,{"date":2192,"open":2193,"high":2107,"low":2121,"close":2194,"change":719,"percent_change":2147,"volume":2195,"transactions":9,"vwap":2194},"2025-05-28",28.64,28.59,136800,{"date":2197,"open":2073,"high":1984,"low":2198,"close":2098,"change":275,"percent_change":152,"volume":2199,"transactions":9,"vwap":2098},"2025-05-27",28.811,199100,{"date":2201,"open":1976,"high":2202,"low":2203,"close":2204,"change":275,"percent_change":152,"volume":2205,"transactions":9,"vwap":2204},"2025-05-23",28.789,28.463,28.76,142300,{"date":2207,"open":2208,"high":2107,"low":2209,"close":1985,"change":376,"percent_change":756,"volume":2210,"transactions":9,"vwap":1985},"2025-05-22",28.61,28.488,168400,{"date":2212,"open":1983,"high":2171,"low":2213,"close":2082,"change":265,"percent_change":346,"volume":2214,"transactions":9,"vwap":2082},"2025-05-21",28.65,357000,{"date":2216,"open":2082,"high":2093,"low":2217,"close":2189,"change":22,"percent_change":52,"volume":2218,"transactions":9,"vwap":2189},"2025-05-20",28.676,129300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":152,"percent_change":2224,"volume":1162,"transactions":9,"vwap":2222},"2025-05-19",28.39,28.63,28.33,1.24,{"date":2226,"open":2227,"high":2114,"low":2132,"close":2228,"change":275,"percent_change":152,"volume":2229,"transactions":9,"vwap":2228},"2025-05-16",28.19,28.28,91300,{"date":2231,"open":2232,"high":2227,"low":2233,"close":2234,"change":487,"percent_change":615,"volume":2235,"transactions":9,"vwap":2234},"2025-05-15",28,27.96,28.18,135200,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":222,"percent_change":1524,"volume":2241,"transactions":9,"vwap":2240},"2025-05-14",28.02,27.77,27.81,214900,{"date":2243,"open":2244,"high":2245,"low":2240,"close":2244,"change":839,"percent_change":396,"volume":2246,"transactions":9,"vwap":2244},"2025-05-13",27.93,27.98,287500,{"date":2248,"open":2244,"high":2245,"low":2249,"close":2250,"change":355,"percent_change":2251,"volume":1219,"transactions":9,"vwap":2250},"2025-05-12",27.8,27.91,-0.78,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2125,"change":107,"percent_change":397,"volume":2257,"transactions":9,"vwap":2125},"2025-05-09",28.17,28.233,28.12,124400,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":189,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-08",28.29,28.01,28.07,-1.09,106900,{"date":2266,"open":2267,"high":2268,"low":2228,"close":1978,"change":316,"percent_change":1000,"volume":1667,"transactions":9,"vwap":1978},"2025-05-07",28.41,28.48,{"date":2270,"open":2271,"high":2271,"low":2112,"close":2272,"change":107,"percent_change":397,"volume":2273,"transactions":9,"vwap":2272},"2025-05-06",28.55,28.49,254700,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2126,"change":451,"percent_change":1518,"volume":2278,"transactions":9,"vwap":2126},"2025-05-05",28.5,28.32,345400,{"date":2280,"open":2267,"high":2281,"low":2282,"close":2283,"change":1254,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-02",28.435,28.27,28.3,1.18,693500,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":417,"percent_change":317,"volume":2291,"transactions":9,"vwap":2290},"2025-05-01",28.2,27.871,27.97,432800,{"date":2293,"open":2256,"high":2254,"low":2294,"close":2295,"change":265,"percent_change":346,"volume":2296,"transactions":9,"vwap":2295},"2025-04-30",27.87,28.059999,302000,{"date":2298,"open":2262,"high":2299,"low":2232,"close":2256,"change":232,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2256},"2025-04-29",28.165,0.43,1904000,{"date":2303,"open":2294,"high":2295,"low":2304,"close":2232,"change":919,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2232},"2025-04-28",27.792,0.57,353800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":416,"percent_change":316,"volume":2313,"transactions":9,"vwap":2312},"2025-04-25",27.79,27.85,27.65,27.84,177700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2294,"change":233,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2294},"2025-04-24",27.67,27.89,27.58,1.31,551700,{"date":2322,"open":2323,"high":2324,"low":176,"close":2325,"change":346,"percent_change":1283,"volume":1100,"transactions":9,"vwap":2325},"2025-04-23",27.64,27.721,27.51,{"date":180,"open":2318,"high":2249,"low":2327,"close":2328,"change":22,"percent_change":1336,"volume":2329,"transactions":9,"vwap":2328},27.55,27.72,584800]