[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTF":3,"homepage-market-summary":30,"stock-historical-INTF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INTF","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},"iShares International Equity Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4705,1.442008,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.55,41.42,41.58,41.25,41.17,0.38,0.92,283031.550324,43.49,35.39,260350.852703036,76,2872,{"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":22,"price":147,"is_up":11},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":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},31.01,301838,110170713.175759,32.87,"2025-04-22",[181,184,193,203,212,222,233,244,252,263,273,282,293,303,312,322,333,342,351,360,368,379,389,398,408,416,425,435,444,451,460,470,480,490,499,507,518,527,534,541,550,557,562,570,579,587,598,608,618,628,636,645,654,665,672,680,691,699,706,715,721,727,734,742,749,757,764,769,775,783,790,796,802,807,811,816,822,828,834,842,846,853,858,864,869,877,883,890,894,900,904,909,912,917,924,930,933,939,943,948,954,957,962,966,971,978,986,991,997,1005,1009,1013,1019,1024,1027,1033,1036,1041,1045,1049,1052,1055,1060,1065,1072,1080,1088,1095,1104,1112,1119,1127,1134,1140,1146,1152,1160,1168,1175,1183,1191,1196,1205,1211,1216,1224,1231,1238,1246,1255,1261,1267,1271,1274,1280,1284,1289,1294,1297,1301,1304,1307,1310,1314,1319,1327,1336,1344,1350,1357,1366,1372,1381,1388,1394,1399,1406,1411,1417,1424,1428,1433,1438,1443,1449,1457,1461,1468,1473,1479,1484,1489,1495,1501,1506,1512,1517,1524,1532,1539,1545,1549,1554,1558,1566,1573,1577,1583,1590,1597,1604,1611,1617,1624,1631,1638,1647,1656,1662,1668,1676,1682,1690,1695,1699,1705,1711,1717,1722,1725,1731,1735,1740,1744,1751,1759,1765,1769,1775,1780,1784,1789,1795,1801,1806,1812,1817,1823,1830,1835,1839,1844,1850,1855,1859,1865,1873,1880,1885,1889,1893,1899,1904,1908,1911,1916,1921,1925,1932,1937,1942,1949,1957,1964,1972,1978,1984,1991,1998,2005,2010,2014,2020,2025,2028,2033,2037,2041,2048,2055,2062,2068,2075,2080,2087,2094,2100,2105,2110,2117,2123,2129,2138,2144,2152,2157,2163,2170,2175,2183,2187,2192,2198,2205,2212,2218,2221,2225,2230,2234,2241,2247,2254,2260,2267,2273,2278,2285,2290,2297,2300,2305,2310,2313,2316,2321,2326,2331,2337,2341,2345,2349,2356,2362,2366,2370,2373,2378,2384,2390,2395,2400,2407,2412,2418,2423,2429,2436,2441,2448,2454,2460,2467,2474,2481],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2028,41.4647,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",41.39,40.96,-0.34,-0.82,738025.965833,3702,41.0914,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.97,41.99,41.51,-0.26,-0.62,585567.417635,2790,41.6634,{"date":204,"open":205,"high":205,"low":197,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.82,41.77,-0.24,-0.57,791748.458148,3429,41.7124,{"date":213,"open":214,"high":215,"low":216,"close":214,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",42.01,42.2,41.83,-0.21,-0.5,1234036.304728,5086,41.9813,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",42.08,42.24,41.93,42.22,0.41,0.98,326057.495779,1694,42.0863,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",41.79,41.91,41.56,41.81,-0.13,-0.31,408374.577717,2446,41.7448,{"date":245,"open":227,"high":227,"low":205,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",41.94,-0.67,-1.57,734743.553063,2287,41.9834,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",42.58,42.70557,42.36,42.61,0.13,0.31,458950.52112,1698,42.505,{"date":264,"open":265,"high":266,"low":267,"close":265,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",42.48,42.53,42.315,0.39,0.93,227492.580888,1428,42.4508,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":72,"volume":279,"transactions":280,"vwap":281},"2026-09-18",42.13,41.945,42.09,-0.46,233175.12681,1458,42.0514,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",42.59,42.6459,42.5,42.55,0.46,1.09,257095.155878,1531,42.5497,{"date":294,"open":295,"high":296,"low":297,"close":277,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",42.4,42.52,41.815,-0.16,-0.38,246123.227041,1655,42.2608,{"date":304,"open":305,"high":305,"low":224,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",42.28,42.25,-0.14,-0.33,182387.433604,1207,42.2314,{"date":313,"open":314,"high":257,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",42.38,42.23,42.39,-0.32,-0.75,332684.954199,1557,42.4643,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",42.81,42.825,42.66,42.71,0.37,0.87,160149.123937,1071,42.723,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":317,"percent_change":318,"volume":339,"transactions":340,"vwap":341},"2026-09-10",42.47,42.555,42.27,42.34,200849.552163,1403,42.3672,{"date":343,"open":344,"high":344,"low":345,"close":326,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",42.94,42.6258,-0.42,-0.97,206094.488992,1305,42.7351,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":308,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",43.3,43.06,43.08,-0.76,165072.464147,1509,43.1937,{"date":361,"open":362,"high":25,"low":362,"close":363,"change":107,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",43.22,43.41,0.14,210732.961785,1678,43.3905,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",43.17,43.415,43.1,43.35,0.52,1.21,236307.074309,1359,43.3163,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",42.69,42.83,42.64,0.2,0.47,181880.61776,1244,42.7432,{"date":390,"open":391,"high":392,"low":266,"close":393,"change":198,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",42.76,42.89,42.63,-0.61,396231.740165,2313,42.6978,{"date":399,"open":400,"high":401,"low":402,"close":392,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",43.11,43.15,42.85,-0.1,-0.23,166448.288591,1139,42.9205,{"date":409,"open":353,"high":410,"low":411,"close":412,"change":403,"percent_change":404,"volume":413,"transactions":414,"vwap":415},"2026-08-28",43.34,42.8744,42.99,199551.98815,1446,43.0228,{"date":417,"open":400,"high":400,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",42.92,43.09,-0.11,-0.25,210436.720099,1540,43.0333,{"date":426,"open":410,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",43.4,43.1475,43.2,-0.18,-0.41,165300.440833,1177,43.2291,{"date":436,"open":437,"high":438,"low":401,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",43.24,43.38,0.3,0.7,187376.841896,1382,43.2822,{"date":445,"open":446,"high":372,"low":447,"close":355,"change":448,"percent_change":307,"volume":449,"transactions":387,"vwap":450},"2026-08-24",43.01,42.95,-0.06,172115.208674,43.0515,{"date":452,"open":372,"high":453,"low":454,"close":455,"change":151,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",43.175,43.05,43.14,0.82,626434.957072,1142,43.0971,{"date":461,"open":324,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",42.97,42.7115,42.79,-0.12,-0.28,379214.601393,1864,42.7963,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":52,"volume":477,"transactions":478,"vwap":479},"2026-08-19",43,43.04,42.7851,42.91,0.21,286839.792163,1796,42.9059,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",42.98,43.03,42.7,-0.53,-1.23,163247.590025,1037,42.8068,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":448,"percent_change":307,"volume":496,"transactions":497,"vwap":498},"2026-08-17",43.29,43.365,43.185,43.23,255721.997832,1278,43.2597,{"date":500,"open":410,"high":363,"low":501,"close":492,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",43.2338,0.03,0.07,171077.27333,899,43.2905,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",43.21,43.2899,43.16,43.26,0.155,0.36,129392.737768,933,43.2384,{"date":519,"open":520,"high":495,"low":521,"close":522,"change":523,"percent_change":22,"volume":524,"transactions":525,"vwap":526},"2026-08-12",43.18,43.0255,43.105,0.165,261712.484449,1289,43.0983,{"date":528,"open":419,"high":529,"low":530,"close":344,"change":502,"percent_change":503,"volume":531,"transactions":532,"vwap":533},"2026-08-11",43.125,42.88,147706.5233,882,42.9658,{"date":535,"open":344,"high":472,"low":536,"close":475,"change":298,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",42.87,-0.37,161792.408443,1039,42.925,{"date":542,"open":401,"high":401,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",42.9255,43.07,0.44,1.03,111263.949948,868,43.0155,{"date":551,"open":464,"high":552,"low":553,"close":393,"change":448,"percent_change":307,"volume":554,"transactions":555,"vwap":556},"2026-08-06",42.86,42.6001,210264.701968,1346,42.6944,{"date":558,"open":530,"high":530,"low":383,"close":381,"change":258,"percent_change":259,"volume":559,"transactions":560,"vwap":561},"2026-08-05",149649.728327,973,42.7466,{"date":563,"open":316,"high":257,"low":564,"close":565,"change":545,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",42.285,42.56,1.04,361848.409691,2511,42.5012,{"date":571,"open":195,"high":572,"low":573,"close":574,"change":575,"percent_change":228,"volume":576,"transactions":577,"vwap":578},"2026-08-03",42.14,41.95,42.12,0.17,129248.476105,869,42.0593,{"date":580,"open":226,"high":581,"low":582,"close":573,"change":240,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",42.06,41.59,-0.73,120316.13805,974,41.956,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",41.78,42.275,41.6701,42.26,1.07,2.6,149227.943717,1040,42.1271,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":431,"volume":605,"transactions":606,"vwap":607},"2026-07-29",41.34,41.72,41.04,41.19,-0.17,180982.121707,1422,41.3007,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":310,"vwap":617},"2026-07-28",41.13,41.47,41.09,41.36,-0.08,-0.19,167538.084802,41.3523,{"date":619,"open":237,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",41.615,41.2401,41.44,0.22,0.53,161368.83359,1089,41.4064,{"date":629,"open":20,"high":18,"low":630,"close":631,"change":632,"percent_change":288,"volume":633,"transactions":634,"vwap":635},"2026-07-24",41.145,41.22,0.19,240872.52837,1532,41.2544,{"date":637,"open":638,"high":610,"low":639,"close":640,"change":278,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",41.01,40.89,41.03,-1.11,282689.85542,1115,41.0054,{"date":646,"open":17,"high":647,"low":648,"close":649,"change":364,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",41.6,41.478,41.49,0.34,135590.562537,766,41.5432,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",41.15,41.415,41.05,41.35,0.56,1.37,162599.495532,821,41.3249,{"date":666,"open":640,"high":612,"low":667,"close":668,"change":421,"percent_change":394,"volume":669,"transactions":670,"vwap":671},"2026-07-20",40.71,40.79,142033.659685,881,40.9111,{"date":673,"open":143,"high":674,"low":675,"close":602,"change":404,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-17",41.1199,40.73,-0.56,405729.653895,1518,40.974,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",41.16,41.4,41.14,41.27,-0.29,-0.7,161834.604001,1117,41.2703,{"date":692,"open":649,"high":647,"low":693,"close":237,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",41.225,0.26,0.63,284388.991369,1153,41.4807,{"date":700,"open":701,"high":237,"low":631,"close":702,"change":142,"percent_change":132,"volume":703,"transactions":704,"vwap":705},"2026-07-14",41.43,41.3,336725.770209,1633,41.4503,{"date":707,"open":684,"high":708,"low":709,"close":710,"change":308,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",41.21,40.925,40.98,-0.8,198357.466793,1267,41.0491,{"date":716,"open":685,"high":717,"low":718,"close":719,"change":632,"percent_change":288,"volume":720,"transactions":9,"vwap":719},"2026-07-10",41.41,41.07,41.31,714900,{"date":722,"open":723,"high":708,"low":724,"close":725,"change":632,"percent_change":288,"volume":726,"transactions":9,"vwap":725},"2026-07-09",41.040001,40.97,41.12,144300,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":686,"percent_change":687,"volume":733,"transactions":9,"vwap":732},"2026-07-08",40.76,40.935,40.5,40.93,158700,{"date":735,"open":736,"high":737,"low":738,"close":631,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":631},"2026-07-07",41.52,41.525,41.107,-0.431,-1.03,201800,{"date":743,"open":611,"high":744,"low":745,"close":746,"change":747,"percent_change":45,"volume":748,"transactions":9,"vwap":746},"2026-07-06",41.68,41.46,41.651,0.411,207900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":660,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",41.32,41.494,40.985,41.24,1.38,333000,{"date":758,"open":759,"high":639,"low":760,"close":761,"change":466,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-01",40.67,40.66,40.68,-0.68,608700,{"date":765,"open":143,"high":766,"low":767,"close":187,"change":503,"percent_change":575,"volume":768,"transactions":9,"vwap":187},"2026-06-30",40.99,40.776,230100,{"date":770,"open":771,"high":639,"low":772,"close":639,"change":694,"percent_change":773,"volume":774,"transactions":9,"vwap":639},"2026-06-29",40.75,40.49,0.64,173900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":537,"volume":782,"transactions":9,"vwap":780},"2026-06-26",40.59,40.8,40.53,40.63,-0.15,204700,{"date":784,"open":785,"high":786,"low":780,"close":787,"change":514,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-25",40.91,41,40.78,0.89,259800,{"date":791,"open":792,"high":779,"low":793,"close":794,"change":604,"percent_change":346,"volume":795,"transactions":9,"vwap":794},"2026-06-24",40.41,40.27,40.42,312000,{"date":797,"open":798,"high":729,"low":799,"close":777,"change":687,"percent_change":800,"volume":801,"transactions":9,"vwap":777},"2026-06-23",40.55,40.47,-1.7,311900,{"date":803,"open":719,"high":18,"low":804,"close":805,"change":503,"percent_change":575,"volume":806,"transactions":9,"vwap":805},"2026-06-22",41.265,41.29,150600,{"date":808,"open":659,"high":809,"low":725,"close":631,"change":258,"percent_change":142,"volume":810,"transactions":9,"vwap":631},"2026-06-18",41.368,589700,{"date":812,"open":582,"high":813,"low":723,"close":612,"change":317,"percent_change":814,"volume":815,"transactions":9,"vwap":612},"2026-06-17",41.75,-0.77,652600,{"date":817,"open":818,"high":819,"low":751,"close":717,"change":820,"percent_change":514,"volume":821,"transactions":9,"vwap":717},"2026-06-16",41.53,41.54,0.15,228900,{"date":823,"open":237,"high":19,"low":708,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",41.26,-0.54,-1.29,152700,{"date":829,"open":830,"high":236,"low":831,"close":832,"change":820,"percent_change":514,"volume":833,"transactions":9,"vwap":832},"2026-06-12",41.69,41.515,41.8,422100,{"date":835,"open":766,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-11",41.7,40.77,41.65,1.1,2.71,296800,{"date":843,"open":668,"high":724,"low":772,"close":798,"change":431,"percent_change":844,"volume":845,"transactions":9,"vwap":798},"2026-06-10",-1,154700,{"date":847,"open":751,"high":848,"low":849,"close":187,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":187},"2026-06-09",41.38,40.38,0.02,0.05,550400,{"date":854,"open":684,"high":708,"low":855,"close":856,"change":632,"percent_change":385,"volume":857,"transactions":9,"vwap":856},"2026-06-08",40.86,40.94,204000,{"date":859,"open":701,"high":701,"low":860,"close":771,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":771},"2026-06-05",40.625,-0.93,-2.23,136200,{"date":865,"open":866,"high":830,"low":611,"close":744,"change":151,"percent_change":867,"volume":868,"transactions":9,"vwap":744},"2026-06-04",41.57,0.85,195800,{"date":870,"open":611,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",41.5,41.28,41.33,-0.35,-0.84,141300,{"date":878,"open":871,"high":879,"low":649,"close":744,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":744},"2026-06-02",41.71,0.23,0.55,179200,{"date":884,"open":754,"high":885,"low":682,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-01",41.565,41.45,-0.09,-0.22,137400,{"date":891,"open":892,"high":238,"low":736,"close":819,"change":107,"percent_change":364,"volume":893,"transactions":9,"vwap":819},"2026-05-29",41.61,332300,{"date":895,"open":751,"high":19,"low":896,"close":897,"change":898,"percent_change":604,"volume":899,"transactions":9,"vwap":897},"2026-05-28",41.201,41.48,-0.07,347900,{"date":901,"open":902,"high":838,"low":886,"close":17,"change":604,"percent_change":431,"volume":903,"transactions":9,"vwap":17},"2026-05-27",41.64,165300,{"date":905,"open":589,"high":906,"low":582,"close":601,"change":268,"percent_change":907,"volume":908,"transactions":9,"vwap":601},"2026-05-26",41.849,0.94,193300,{"date":910,"open":659,"high":886,"low":603,"close":873,"change":307,"percent_change":188,"volume":911,"transactions":9,"vwap":873},"2026-05-22",211800,{"date":913,"open":785,"high":237,"low":914,"close":611,"change":915,"percent_change":268,"volume":916,"transactions":9,"vwap":611},"2026-05-21",40.87,0.16,186500,{"date":918,"open":919,"high":659,"low":920,"close":719,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":719},"2026-05-20",40.74,40.7,0.6,1.47,198700,{"date":925,"open":771,"high":926,"low":927,"close":667,"change":686,"percent_change":928,"volume":929,"transactions":9,"vwap":667},"2026-05-19",40.88,40.57,-0.71,192500,{"date":931,"open":732,"high":786,"low":759,"close":786,"change":22,"percent_change":907,"volume":932,"transactions":9,"vwap":786},"2026-05-18",236800,{"date":934,"open":771,"high":771,"low":798,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-15",40.62,-0.66,-1.6,589900,{"date":940,"open":717,"high":701,"low":631,"close":872,"change":298,"percent_change":941,"volume":942,"transactions":9,"vwap":872},"2026-05-14",-0.39,211900,{"date":944,"open":656,"high":622,"low":945,"close":622,"change":946,"percent_change":881,"volume":947,"transactions":9,"vwap":622},"2026-05-13",41.049999,0.225,177700,{"date":949,"open":725,"high":950,"low":914,"close":951,"change":952,"percent_change":208,"volume":953,"transactions":9,"vwap":951},"2026-05-12",41.23,41.215,-0.235,184600,{"date":955,"open":745,"high":866,"low":659,"close":886,"change":107,"percent_change":364,"volume":956,"transactions":9,"vwap":886},"2026-05-11",124200,{"date":958,"open":613,"high":622,"low":959,"close":186,"change":268,"percent_change":960,"volume":961,"transactions":9,"vwap":186},"2026-05-08",41.2,0.95,159700,{"date":963,"open":206,"high":206,"low":856,"close":786,"change":318,"percent_change":964,"volume":965,"transactions":9,"vwap":786},"2026-05-07",-1.8,2157800,{"date":967,"open":830,"high":238,"low":647,"close":813,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":813},"2026-05-06",0.88,2.15,271100,{"date":972,"open":973,"high":974,"low":975,"close":914,"change":624,"percent_change":976,"volume":977,"transactions":9,"vwap":914},"2026-05-05",40.72,40.9,40.592,1.31,465300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":825,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-04",40.6,40.709,40.188,40.34,-1.32,203200,{"date":987,"open":988,"high":684,"low":989,"close":926,"change":403,"percent_change":207,"volume":990,"transactions":9,"vwap":926},"2026-05-01",41.0099983,40.85,130600,{"date":992,"open":935,"high":993,"low":994,"close":710,"change":329,"percent_change":995,"volume":996,"transactions":9,"vwap":710},"2026-04-30",41.084999,40.476,2.17,426100,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-29",40.33,39.92,40.11,-0.44,-1.09,159000,{"date":1006,"open":779,"high":777,"low":849,"close":798,"change":1007,"percent_change":465,"volume":1008,"transactions":9,"vwap":798},"2026-04-28",-0.05,141100,{"date":1010,"open":729,"high":143,"low":1011,"close":980,"change":898,"percent_change":604,"volume":1012,"transactions":9,"vwap":980},"2026-04-27",40.54,184300,{"date":1014,"open":777,"high":1015,"low":1016,"close":759,"change":575,"percent_change":1017,"volume":1018,"transactions":9,"vwap":759},"2026-04-24",40.691,40.434,0.42,186800,{"date":1020,"open":1021,"high":989,"low":1022,"close":731,"change":299,"percent_change":861,"volume":1023,"transactions":9,"vwap":731},"2026-04-23",40.65,40.15,145800,{"date":1025,"open":710,"high":786,"low":729,"close":926,"change":258,"percent_change":142,"volume":1026,"transactions":9,"vwap":926},"2026-04-22",160300,{"date":1028,"open":805,"high":1029,"low":759,"close":771,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":771},"2026-04-21",41.301,-0.79,-1.9,239600,{"date":1034,"open":871,"high":17,"low":685,"close":819,"change":298,"percent_change":299,"volume":1035,"transactions":9,"vwap":819},"2026-04-20",170800,{"date":1037,"open":235,"high":195,"low":1038,"close":836,"change":228,"percent_change":1039,"volume":1040,"transactions":9,"vwap":836},"2026-04-17",41.675,0.99,221400,{"date":1042,"open":622,"high":197,"low":1043,"close":805,"change":887,"percent_change":888,"volume":1044,"transactions":9,"vwap":805},"2026-04-16",41.165,159100,{"date":1046,"open":683,"high":18,"low":1047,"close":848,"change":239,"percent_change":240,"volume":1048,"transactions":9,"vwap":848},"2026-04-15",41.255,586100,{"date":1050,"open":613,"high":237,"low":873,"close":197,"change":142,"percent_change":132,"volume":1051,"transactions":9,"vwap":197},"2026-04-14",241900,{"date":1053,"open":1011,"high":631,"low":1011,"close":603,"change":439,"percent_change":38,"volume":1054,"transactions":9,"vwap":603},"2026-04-13",293700,{"date":1056,"open":1057,"high":1058,"low":837,"close":639,"change":850,"percent_change":851,"volume":1059,"transactions":9,"vwap":639},"2026-04-10",41.099998,41.105,459400,{"date":1061,"open":777,"high":1062,"low":799,"close":914,"change":614,"percent_change":1063,"volume":1064,"transactions":9,"vwap":914},"2026-04-09",41.02,-0.2,1131300,{"date":1066,"open":1067,"high":1067,"low":761,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-08",41.080002,40.95,1.41,3.57,238700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":502,"volume":1079,"transactions":9,"vwap":1077},"2026-04-07",39.32,39.6,38.94,39.54,0.01,291000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":288,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",39.41,39.65,39.369,39.53,0.18,460300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":466,"percent_change":928,"volume":1094,"transactions":9,"vwap":1093},"2026-04-02",38.76,39.45,38.68,39.35,191200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-01",39.57,39.87,39.47,39.63,0.67,1.72,192300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":117,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-31",38.42,38.99,38.23,38.96,2.99,324700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":364,"percent_change":328,"volume":1118,"transactions":9,"vwap":1117},"2026-03-30",38.029999,38.15,37.666,37.83,220200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":188,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-27",37.81,38.055,37.59,37.69,-0.89,501400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1114,"change":318,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1114},"2026-03-26",38.31,38.54,37.99,-1.93,930100,{"date":1135,"open":1136,"high":1137,"low":1130,"close":1138,"change":660,"percent_change":922,"volume":1139,"transactions":9,"vwap":1138},"2026-03-25",38.8,38.92,38.78,207500,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":298,"percent_change":346,"volume":1145,"transactions":9,"vwap":1144},"2026-03-24",37.84,38.38,38.22,191400,{"date":1147,"open":1148,"high":1090,"low":1149,"close":1143,"change":968,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1143},"2026-03-23",38.2,38,2.35,267000,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-20",38.46,37.28,37.5,-1.13,-2.93,538900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":880,"volume":1167,"transactions":9,"vwap":1165},"2026-03-19",37.97,38.79,37.912,38.63,0.09,236700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1130,"change":394,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1130},"2026-03-18",38.98,39.040001,38.51,-1.56,216400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":258,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-17",39.28,39.37,39.07,39.15,0.33,148300,{"date":1184,"open":1163,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-16",39.091,38.737,39.02,0.69,1.8,453200,{"date":1192,"open":1193,"high":1170,"low":1108,"close":1194,"change":1002,"percent_change":1157,"volume":1195,"transactions":9,"vwap":1194},"2026-03-13",38.84,38.33,814300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-12",38.93,38.955,38.575,38.77,-0.64,-1.62,127800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1082,"change":898,"percent_change":430,"volume":1210,"transactions":9,"vwap":1082},"2026-03-11",39.2,39.48,39.09,321500,{"date":1212,"open":1077,"high":1213,"low":1214,"close":1208,"change":364,"percent_change":514,"volume":1215,"transactions":9,"vwap":1208},"2026-03-10",40.040001,39.36,258300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":158,"volume":1223,"transactions":9,"vwap":1221},"2026-03-09",38.45,39.44,38.185,39.34,0.29,257900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":308,"percent_change":875,"volume":1230,"transactions":9,"vwap":1229},"2026-03-06",38.67,39.225,38.58,39.049999,189900,{"date":1232,"open":1233,"high":1234,"low":1187,"close":1235,"change":875,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-05",39.61,39.785,39.38,-2.09,171700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":375,"volume":1245,"transactions":9,"vwap":1243},"2026-03-04",39.94,40.25,39.79,40.22,0.48,252600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-03",39.22,39.91,38.828,39.74,-1.17,-2.86,221500,{"date":1256,"open":771,"high":1257,"low":1258,"close":785,"change":928,"percent_change":1259,"volume":1260,"transactions":9,"vwap":785},"2026-03-02",41.075001,40.715,-1.71,163700,{"date":1262,"open":1263,"high":1264,"low":892,"close":1265,"change":403,"percent_change":207,"volume":1266,"transactions":9,"vwap":1265},"2026-02-27",41.74,41.87,41.62,233000,{"date":1268,"open":830,"high":206,"low":897,"close":601,"change":1269,"percent_change":403,"volume":1270,"transactions":9,"vwap":601},"2026-02-26",-0.04,134800,{"date":1272,"open":892,"high":589,"low":819,"close":1273,"change":228,"percent_change":1039,"volume":789,"transactions":9,"vwap":1273},"2026-02-25",41.76,{"date":1275,"open":682,"high":1276,"low":1277,"close":659,"change":851,"percent_change":1278,"volume":1279,"transactions":9,"vwap":659},"2026-02-24",41.409,41.085999,0.12,162800,{"date":1281,"open":622,"high":818,"low":1282,"close":702,"change":239,"percent_change":240,"volume":1283,"transactions":9,"vwap":702},"2026-02-23",41.153,241200,{"date":1285,"open":988,"high":701,"low":1286,"close":701,"change":259,"percent_change":1287,"volume":1288,"transactions":9,"vwap":701},"2026-02-20",41.0019989,0.75,357200,{"date":1290,"open":187,"high":684,"low":1291,"close":725,"change":781,"percent_change":1292,"volume":1293,"transactions":9,"vwap":725},"2026-02-19",40.855,-0.36,201300,{"date":1295,"open":719,"high":611,"low":682,"close":685,"change":851,"percent_change":1278,"volume":1296,"transactions":9,"vwap":685},"2026-02-18",379000,{"date":1298,"open":974,"high":754,"low":1299,"close":631,"change":1166,"percent_change":623,"volume":1300,"transactions":9,"vwap":631},"2026-02-17",40.738,260300,{"date":1302,"open":766,"high":21,"low":778,"close":610,"change":107,"percent_change":820,"volume":1303,"transactions":9,"vwap":610},"2026-02-13",279600,{"date":1305,"open":736,"high":736,"low":724,"close":718,"change":874,"percent_change":1306,"volume":1254,"transactions":9,"vwap":718},"2026-02-12",-0.85,{"date":1308,"open":897,"high":819,"low":610,"close":18,"change":384,"percent_change":52,"volume":1309,"transactions":9,"vwap":18},"2026-02-11",233400,{"date":1311,"open":1312,"high":1312,"low":959,"close":631,"change":851,"percent_change":1278,"volume":1313,"transactions":9,"vwap":631},"2026-02-10",41.37,190300,{"date":1315,"open":989,"high":959,"low":1316,"close":21,"change":695,"percent_change":1317,"volume":1318,"transactions":9,"vwap":21},"2026-02-09",40.762,1.55,240800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1011,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1011},"2026-02-06",40.19,40.559,40.182,0.96,2.43,146000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-05",39.76,39.97,39.575,39.58,-0.74,-1.84,224400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1086,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-04",40.51,40.601,40.115,40.32,0.45,155400,{"date":1345,"open":1346,"high":1347,"low":1098,"close":1348,"change":1278,"percent_change":439,"volume":1349,"transactions":9,"vwap":1348},"2026-02-03",40.029999,40.221,40.14,213800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1181,"percent_change":1356,"volume":889,"transactions":9,"vwap":1355},"2026-02-02",39.81,40.098999,39.8,40.02,0.83,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-30",40.0099983,40.060001,39.587,39.69,-0.49,-1.22,214400,{"date":1367,"open":999,"high":999,"low":1368,"close":1369,"change":142,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-29",39.742,40.18,0.8,400200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-28",39.95,39.96,39.66,39.86,-0.4,-0.99,193400,{"date":1382,"open":1355,"high":1383,"low":1355,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-27",40.3,40.26,0.65,1.64,258900,{"date":1389,"open":1083,"high":1390,"low":1391,"close":1233,"change":1392,"percent_change":1188,"volume":1393,"transactions":9,"vwap":1233},"2026-01-26",39.735,39.574,0.27,245200,{"date":1395,"open":1187,"high":1396,"low":1397,"close":1221,"change":1086,"percent_change":288,"volume":1398,"transactions":9,"vwap":1221},"2026-01-23",39.4,38.995,140700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1401,"change":476,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2026-01-22",39.16,39.21,39.029999,0.54,137300,{"date":1407,"open":1092,"high":1403,"low":1408,"close":1409,"change":1017,"percent_change":289,"volume":1410,"transactions":9,"vwap":1409},"2026-01-21",38.53,38.95,187400,{"date":1412,"open":1413,"high":1136,"low":1414,"close":1408,"change":485,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1408},"2026-01-20",38.57,38.5,-1.36,186400,{"date":1418,"open":1229,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":476,"volume":1423,"transactions":9,"vwap":1421},"2026-01-16",39.11,38.908,39.060001,0.08,178900,{"date":1425,"open":1209,"high":1426,"low":1409,"close":1170,"change":898,"percent_change":430,"volume":1427,"transactions":9,"vwap":1170},"2026-01-15",39.099998,161200,{"date":1429,"open":1198,"high":1229,"low":1430,"close":1229,"change":623,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1229},"2026-01-14",38.9,0.57,251100,{"date":1434,"open":1109,"high":1109,"low":1435,"close":1436,"change":421,"percent_change":1202,"volume":1437,"transactions":9,"vwap":1436},"2026-01-13",38.74,38.83,230800,{"date":1439,"open":1109,"high":1440,"low":1441,"close":1440,"change":694,"percent_change":1101,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",39.080002,38.905,194600,{"date":1444,"open":1445,"high":1446,"low":1165,"close":1447,"change":1392,"percent_change":440,"volume":1448,"transactions":9,"vwap":1447},"2026-01-09",38.69,38.85,38.82,153000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1222,"volume":1456,"transactions":9,"vwap":1454},"2026-01-08",38.4,38.56,38.35,38.55,0.11,515300,{"date":1458,"open":1413,"high":1413,"low":1106,"close":1459,"change":239,"percent_change":188,"volume":1460,"transactions":9,"vwap":1459},"2026-01-07",38.44,144200,{"date":1462,"open":1463,"high":1464,"low":1130,"close":1413,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1413},"2026-01-06",38.62,38.66,0.04,0.1,186600,{"date":1469,"open":1470,"high":1454,"low":1148,"close":1408,"change":328,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1408},"2026-01-05",38.21,0.97,144800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1476,"change":228,"percent_change":289,"volume":1478,"transactions":9,"vwap":1476},"2026-01-02",38.14,38.16,37.94,212700,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":781,"percent_change":1378,"volume":1472,"transactions":9,"vwap":1483},"2025-12-31",37.88,37.71,37.75,{"date":1485,"open":1131,"high":1486,"low":1487,"close":1487,"change":107,"percent_change":915,"volume":1488,"transactions":9,"vwap":1487},"2025-12-30",38.035999,37.9,129500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1142,"change":420,"percent_change":686,"volume":1494,"transactions":9,"vwap":1142},"2025-12-29",37.82,37.87,37.745,143700,{"date":1496,"open":1477,"high":1497,"low":1498,"close":1499,"change":851,"percent_change":258,"volume":1500,"transactions":9,"vwap":1499},"2025-12-26",37.96,37.855,37.95,116100,{"date":1502,"open":1503,"high":1504,"low":1498,"close":1487,"change":502,"percent_change":1422,"volume":1505,"transactions":9,"vwap":1487},"2025-12-24",37.92,37.945,95000,{"date":1507,"open":1508,"high":1509,"low":1491,"close":1492,"change":880,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1492},"2025-12-23",37.86,37.901,0.61,158200,{"date":1513,"open":1514,"high":1515,"low":1156,"close":1515,"change":384,"percent_change":624,"volume":1516,"transactions":9,"vwap":1515},"2025-12-22",37.55,37.64,153800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":384,"percent_change":1404,"volume":1523,"transactions":9,"vwap":1522},"2025-12-19",37.42,37.587,37.385,37.44,192100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":880,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-18",37.34,37.41,37.16,37.24,0.62,507500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":421,"percent_change":247,"volume":1538,"transactions":9,"vwap":1537},"2025-12-17",37.22,37.273,37,37.0099983,169000,{"date":1540,"open":1541,"high":1527,"low":1542,"close":1543,"change":583,"percent_change":1544,"volume":868,"transactions":9,"vwap":1543},"2025-12-16",37.4,37.155,37.26,-1.92,{"date":1546,"open":1114,"high":1547,"low":1492,"close":1131,"change":439,"percent_change":1370,"volume":1548,"transactions":9,"vwap":1131},"2025-12-15",38.049999,277600,{"date":1550,"open":1508,"high":1503,"low":1551,"close":1124,"change":430,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1124},"2025-12-12",37.546,-0.48,156100,{"date":1555,"open":1556,"high":1503,"low":1556,"close":1492,"change":122,"percent_change":137,"volume":1557,"transactions":9,"vwap":1492},"2025-12-11",37.73,291400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-10",37.23,37.66,37.62,0.43,1.16,169300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":898,"percent_change":615,"volume":1572,"transactions":9,"vwap":1571},"2025-12-09",37.3,37.344,37.18,37.19,187600,{"date":1574,"open":1541,"high":1541,"low":1575,"close":1543,"change":1007,"percent_change":239,"volume":1576,"transactions":9,"vwap":1543},"2025-12-08",37.205,166400,{"date":1578,"open":1541,"high":1579,"low":1543,"close":1580,"change":1581,"percent_change":1007,"volume":1582,"transactions":9,"vwap":1580},"2025-12-05",37.473,37.31,-0.02,181300,{"date":1584,"open":1585,"high":1527,"low":1529,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-04",37.39,37.33,0.105,0.28,132100,{"date":1591,"open":1592,"high":1560,"low":1593,"close":1594,"change":1595,"percent_change":624,"volume":1596,"transactions":9,"vwap":1594},"2025-12-03",37.07,37.049999,37.225,0.195,168500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1455,"percent_change":439,"volume":1603,"transactions":9,"vwap":1602},"2025-12-02",37.040001,37.046001,36.92,37.029999,176600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1601,"change":615,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1601},"2025-12-01",36.94,37.077999,36.9,-0.51,204500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":575,"percent_change":288,"volume":1616,"transactions":9,"vwap":1614},"2025-11-28",36.96,37.11,36.897,77000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1606,"change":1563,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1606},"2025-11-26",36.7,36.989,36.64,1.18,176200,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1342,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-25",36.19,36.55,36.51,1.25,397700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1455,"percent_change":259,"volume":1637,"transactions":9,"vwap":1636},"2025-11-24",35.91,36.07,35.85,36.060001,514600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-21",35.73,36.040001,35.59,35.95,0.51,1.44,126600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-20",36.13,36.145,35.43,35.44,-0.47,-1.31,165600,{"date":1657,"open":1643,"high":1658,"low":1659,"close":1633,"change":112,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1633},"2025-11-19",36.080002,35.77,-0.03,165400,{"date":1663,"open":1664,"high":1634,"low":1665,"close":1664,"change":1609,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-18",35.92,35.76,-1.4,382900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":346,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-17",36.63,36.72,36.29,36.43,-1.14,131000,{"date":1677,"open":1621,"high":1678,"low":1679,"close":1680,"change":502,"percent_change":1422,"volume":1681,"transactions":9,"vwap":1680},"2025-11-14",36.89,36.611,36.85,168700,{"date":1683,"open":1614,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-13",37.2,36.811,36.82,-0.355,-0.95,163500,{"date":1691,"open":1593,"high":1534,"low":1593,"close":1692,"change":1693,"percent_change":1188,"volume":1694,"transactions":9,"vwap":1692},"2025-11-12",37.175,0.255,123800,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1601,"change":623,"percent_change":921,"volume":985,"transactions":9,"vwap":1601},"2025-11-11",36.78,36.98,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1619,"change":328,"percent_change":89,"volume":1704,"transactions":9,"vwap":1619},"2025-11-10",36.54,36.71,36.44,147900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":632,"percent_change":624,"volume":1710,"transactions":9,"vwap":1708},"2025-11-07",36.029999,36.33,35.96,265700,{"date":1712,"open":1713,"high":1714,"low":1636,"close":1715,"change":1007,"percent_change":307,"volume":1716,"transactions":9,"vwap":1715},"2025-11-06",36.26,36.31,36.14,135100,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1626,"change":1392,"percent_change":1287,"volume":1721,"transactions":9,"vwap":1626},"2025-11-05",36,36.24,218600,{"date":1723,"open":1643,"high":1649,"low":1664,"close":1664,"change":1552,"percent_change":984,"volume":1724,"transactions":9,"vwap":1664},"2025-11-04",252000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":503,"percent_change":632,"volume":1730,"transactions":9,"vwap":1728},"2025-11-03",36.37,36.4,36.21,172000,{"date":1732,"open":1727,"high":1727,"low":1733,"close":1708,"change":898,"percent_change":615,"volume":1734,"transactions":9,"vwap":1708},"2025-10-31",36.2,127400,{"date":1736,"open":1714,"high":1737,"low":1714,"close":1728,"change":420,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1728},"2025-10-30",36.53,-0.3,194100,{"date":1741,"open":1742,"high":1742,"low":1727,"close":1628,"change":198,"percent_change":928,"volume":1743,"transactions":9,"vwap":1628},"2025-10-29",36.76,257300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1581,"percent_change":1007,"volume":1750,"transactions":9,"vwap":1749},"2025-10-28",36.68,36.84,36.66,36.77,177000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1588,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-27",36.74,36.815,36.705,36.79,0.77,135000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1628,"change":1422,"percent_change":623,"volume":1764,"transactions":9,"vwap":1628},"2025-10-24",36.52,36.535,36.45,176500,{"date":1766,"open":1708,"high":1767,"low":1708,"close":1673,"change":122,"percent_change":1188,"volume":1768,"transactions":9,"vwap":1673},"2025-10-23",36.48,171500,{"date":1770,"open":1771,"high":1672,"low":1772,"close":1771,"change":1773,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-22",36.18,36.049999,0,122400,{"date":1776,"open":1714,"high":1708,"low":1777,"close":1771,"change":1778,"percent_change":1333,"volume":1779,"transactions":9,"vwap":1771},"2025-10-21",36.175,-0.27,178100,{"date":1781,"open":1708,"high":1782,"low":1708,"close":1763,"change":122,"percent_change":1188,"volume":1783,"transactions":9,"vwap":1763},"2025-10-20",36.49,155900,{"date":1785,"open":1707,"high":1786,"low":1787,"close":1733,"change":502,"percent_change":1422,"volume":1788,"transactions":9,"vwap":1733},"2025-10-17",36.22,35.975,382200,{"date":1790,"open":1791,"high":1792,"low":1634,"close":1793,"change":1466,"percent_change":1588,"volume":1794,"transactions":9,"vwap":1793},"2025-10-16",36.25,36.35,36.17,185600,{"date":1796,"open":1634,"high":1797,"low":1798,"close":1634,"change":1086,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1634},"2025-10-15",36.139,35.88,0.5,133100,{"date":1802,"open":1803,"high":1643,"low":1804,"close":1805,"change":632,"percent_change":624,"volume":1661,"transactions":9,"vwap":1805},"2025-10-14",35.47,35.455,35.89,{"date":1807,"open":1808,"high":1659,"low":1809,"close":1810,"change":694,"percent_change":38,"volume":1811,"transactions":9,"vwap":1810},"2025-10-13",35.6,35.556,35.7,168600,{"date":1813,"open":1814,"high":1814,"low":26,"close":1652,"change":247,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1652},"2025-10-10",35.99,-1.86,176400,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1778,"percent_change":1333,"volume":1822,"transactions":9,"vwap":1821},"2025-10-09",36.42,36.021,36.11,385200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":915,"percent_change":545,"volume":1829,"transactions":9,"vwap":1828},"2025-10-08",36.39,36.414,36.28,36.38,106500,{"date":1831,"open":1703,"high":1832,"low":1786,"close":1786,"change":299,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1786},"2025-10-07",36.47,-1.04,129000,{"date":1836,"open":1621,"high":1619,"low":1837,"close":1837,"change":851,"percent_change":364,"volume":1838,"transactions":9,"vwap":1837},"2025-10-06",36.6,182900,{"date":1840,"open":1628,"high":1841,"low":1767,"close":1627,"change":1842,"percent_change":1843,"volume":1589,"transactions":9,"vwap":1627},"2025-10-03",36.62,0.285,0.79,{"date":1845,"open":1792,"high":1792,"low":1846,"close":1847,"change":1848,"percent_change":1086,"volume":1849,"transactions":9,"vwap":1847},"2025-10-02",36.099998,36.265,0.065,154800,{"date":1851,"open":1852,"high":1713,"low":1821,"close":1733,"change":1222,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1733},"2025-10-01",36.12,0.81,180400,{"date":1856,"open":1857,"high":1787,"low":1857,"close":1633,"change":1278,"percent_change":650,"volume":1858,"transactions":9,"vwap":1633},"2025-09-30",35.75,170200,{"date":1860,"open":1861,"high":1862,"low":1857,"close":1863,"change":503,"percent_change":384,"volume":1864,"transactions":9,"vwap":1863},"2025-09-29",35.82,35.869,35.79,159900,{"date":1866,"open":1867,"high":1659,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-09-26",35.66,35.591,35.72,0.24,0.68,183900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":207,"percent_change":247,"volume":1879,"transactions":9,"vwap":1878},"2025-09-25",35.51,35.551,35.385,35.48,525300,{"date":1881,"open":1861,"high":1882,"low":1883,"close":1869,"change":421,"percent_change":687,"volume":1884,"transactions":9,"vwap":1869},"2025-09-24",35.873,35.716,132800,{"date":1886,"open":1852,"high":1715,"low":1887,"close":1888,"change":1581,"percent_change":448,"volume":1472,"transactions":9,"vwap":1888},"2025-09-23",35.915,35.97,{"date":1890,"open":1891,"high":1719,"low":1659,"close":1814,"change":364,"percent_change":268,"volume":1892,"transactions":9,"vwap":1814},"2025-09-22",35.83,98800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1635,"change":781,"percent_change":346,"volume":1898,"transactions":9,"vwap":1635},"2025-09-19",35.9,35.904,35.8,301200,{"date":1900,"open":1709,"high":1901,"low":1902,"close":1719,"change":503,"percent_change":632,"volume":1903,"transactions":9,"vwap":1719},"2025-09-18",36.064999,35.84,320700,{"date":1905,"open":1719,"high":1733,"low":1906,"close":1907,"change":430,"percent_change":218,"volume":1223,"transactions":9,"vwap":1907},"2025-09-17",35.775,35.93,{"date":1909,"open":1715,"high":1793,"low":1709,"close":1821,"change":448,"percent_change":604,"volume":1910,"transactions":9,"vwap":1821},"2025-09-16",1643800,{"date":1912,"open":1658,"high":1913,"low":1914,"close":1793,"change":122,"percent_change":440,"volume":1915,"transactions":9,"vwap":1793},"2025-09-15",36.23,36.044998,6980400,{"date":1917,"open":1907,"high":1918,"low":1919,"close":1664,"change":781,"percent_change":346,"volume":1920,"transactions":9,"vwap":1664},"2025-09-12",35.979,35.847,103400,{"date":1922,"open":1635,"high":1658,"low":1861,"close":1634,"change":22,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1634},"2025-09-11",1.06,431700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1773,"percent_change":1773,"volume":1931,"transactions":9,"vwap":1930},"2025-09-10",35.78,35.81,35.648,35.69,147000,{"date":1933,"open":1808,"high":1934,"low":1935,"close":1930,"change":887,"percent_change":421,"volume":1936,"transactions":9,"vwap":1930},"2025-09-09",35.71,35.585,200400,{"date":1938,"open":1939,"high":1928,"low":1940,"close":1927,"change":328,"percent_change":566,"volume":1941,"transactions":9,"vwap":1927},"2025-09-08",35.74,35.62,133400,{"date":1943,"open":1808,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1392,"volume":1948,"transactions":9,"vwap":1946},"2025-09-05",35.64,35.35,35.41,0.095,763500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":440,"volume":1956,"transactions":9,"vwap":1954},"2025-09-04",35.2,35.325,35.154,35.315,0.245,124800,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":258,"volume":1963,"transactions":9,"vwap":1961},"2025-09-03",34.93,35.098999,35.07,0.045,126300,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-02",34.79,35.040001,35.025002,-0.305,-0.86,146600,{"date":1973,"open":1974,"high":1945,"low":1975,"close":1974,"change":1976,"percent_change":1363,"volume":1977,"transactions":9,"vwap":1974},"2025-08-29",35.33,35.24,-0.175,144500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":820,"percent_change":1017,"volume":1800,"transactions":9,"vwap":1983},"2025-08-28",35.5,35.54,35.4,35.505,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":430,"volume":1849,"transactions":9,"vwap":1989},"2025-08-27",35.17,35.36,35.105,35.355,-0.065,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1660,"percent_change":614,"volume":1997,"transactions":9,"vwap":1996},"2025-08-26",35.37,35.46,35.334,35.42,162000,{"date":1999,"open":1928,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-25",35.831,35.45,-0.52,-1.45,127900,{"date":2006,"open":2007,"high":2008,"low":1981,"close":1888,"change":881,"percent_change":1317,"volume":2009,"transactions":9,"vwap":1888},"2025-08-22",35.57,36.0099983,127000,{"date":2011,"open":2001,"high":1878,"low":2012,"close":1996,"change":430,"percent_change":1609,"volume":2013,"transactions":9,"vwap":1996},"2025-08-21",35.359,132700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1808,"change":1455,"percent_change":259,"volume":2019,"transactions":9,"vwap":1808},"2025-08-20",35.58,35.615,35.507,179900,{"date":2021,"open":1940,"high":2022,"low":1803,"close":2023,"change":112,"percent_change":1660,"volume":2024,"transactions":9,"vwap":2023},"2025-08-19",35.645,35.49,128000,{"date":2026,"open":26,"high":1980,"low":1989,"close":1980,"change":1660,"percent_change":614,"volume":2027,"transactions":9,"vwap":1980},"2025-08-18",444900,{"date":2029,"open":2030,"high":2007,"low":1875,"close":2031,"change":880,"percent_change":1385,"volume":2032,"transactions":9,"vwap":2031},"2025-08-15",35.52,35.53,68600,{"date":2034,"open":1986,"high":1945,"low":1986,"close":2035,"change":887,"percent_change":421,"volume":2036,"transactions":9,"vwap":2035},"2025-08-14",35.3,110600,{"date":2038,"open":1974,"high":26,"low":2039,"close":26,"change":880,"percent_change":1385,"volume":2040,"transactions":9,"vwap":26},"2025-08-13",35.287,137200,{"date":2042,"open":1959,"high":2043,"low":2044,"close":2045,"change":268,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-12",35.18,34.885,35.16,1.12,91900,{"date":2049,"open":1966,"high":2050,"low":2051,"close":2052,"change":781,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-11",34.859,34.73,34.77,-0.43,110100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":623,"percent_change":695,"volume":2061,"transactions":9,"vwap":2060},"2025-08-08",34.82,34.965,34.8,34.92,138200,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":259,"percent_change":66,"volume":2067,"transactions":9,"vwap":2066},"2025-08-07",34.81,34.56,34.7,203400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":623,"percent_change":773,"volume":2074,"transactions":9,"vwap":2073},"2025-08-06",34.35,34.42,34.29,34.39,145900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2077,"change":1269,"percent_change":465,"volume":1849,"transactions":9,"vwap":2077},"2025-08-05",34.17,34.25,34.049999,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":288,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-04",34.12,34.21,34.050999,1.36,190700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1007,"percent_change":781,"volume":2093,"transactions":9,"vwap":2092},"2025-08-01",33.77,33.78,33.53,33.75,168100,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":207,"percent_change":928,"volume":2099,"transactions":9,"vwap":2098},"2025-07-31",33.96,33.71,33.8,300200,{"date":2101,"open":2102,"high":2072,"low":2096,"close":2103,"change":1063,"percent_change":2104,"volume":1739,"transactions":9,"vwap":2103},"2025-07-30",34.24,34.040001,-0.58,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2102,"change":448,"percent_change":604,"volume":2109,"transactions":9,"vwap":2102},"2025-07-29",34.32,34.19,136400,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2104,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-28",34.52,34.237,34.3,-1.66,196300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":1660,"percent_change":887,"volume":2122,"transactions":9,"vwap":2120},"2025-07-25",34.68,34.88,34.64,101700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":217,"percent_change":2128,"volume":2061,"transactions":9,"vwap":2127},"2025-07-24",34.97,35.049999,34.91,-0.6,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-07-23",34.78,35.13,34.732,35.12,0.76,2.21,155700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":880,"percent_change":1101,"volume":2143,"transactions":9,"vwap":2141},"2025-07-22",34.14,34.36,34.095001,616500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":695,"volume":2151,"transactions":9,"vwap":2149},"2025-07-21",34.11,34.265,34.028999,34.13,0.215,116300,{"date":2153,"open":2149,"high":2149,"low":2154,"close":2155,"change":1269,"percent_change":465,"volume":2156,"transactions":9,"vwap":2155},"2025-07-18",33.88,33.915,152400,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":1848,"percent_change":632,"volume":2162,"transactions":9,"vwap":2161},"2025-07-17",33.784,33.975,33.955,137500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":575,"percent_change":1799,"volume":2169,"transactions":9,"vwap":2168},"2025-07-16",33.74,33.91,33.65,33.89,217500,{"date":2171,"open":2146,"high":2146,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":1511,"transactions":9,"vwap":2172},"2025-07-15",33.72,-0.405,-1.19,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":623,"volume":2182,"transactions":9,"vwap":2180},"2025-07-14",34.0099983,34.145,33.965,34.125,0.075,128200,{"date":2184,"open":2146,"high":2146,"low":2185,"close":2079,"change":188,"percent_change":1379,"volume":2186,"transactions":9,"vwap":2079},"2025-07-11",33.99,270300,{"date":2188,"open":2189,"high":2190,"low":2078,"close":2073,"change":1078,"percent_change":502,"volume":2191,"transactions":9,"vwap":2073},"2025-07-10",34.33,34.405,153500,{"date":2193,"open":2107,"high":2194,"low":2195,"close":2196,"change":1086,"percent_change":624,"volume":2197,"transactions":9,"vwap":2196},"2025-07-09",34.43,34.225,34.38,126500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":122,"percent_change":158,"volume":2204,"transactions":9,"vwap":2203},"2025-07-08",34.02,34.22,33.98,34.2,144400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":941,"percent_change":1674,"volume":2211,"transactions":9,"vwap":2210},"2025-07-07",34.099998,34.147,33.83,33.95,145400,{"date":2213,"open":2214,"high":2215,"low":2102,"close":2216,"change":850,"percent_change":107,"volume":2217,"transactions":9,"vwap":2216},"2025-07-03",34.27,34.358,34.34,97100,{"date":2219,"open":2082,"high":2107,"low":2220,"close":2107,"change":1466,"percent_change":1222,"volume":733,"transactions":9,"vwap":2107},"2025-07-02",34.029999,{"date":2222,"open":2223,"high":2214,"low":2140,"close":2201,"change":112,"percent_change":1660,"volume":2224,"transactions":9,"vwap":2201},"2025-07-01",34.18,223600,{"date":2226,"open":2146,"high":2227,"low":2220,"close":2228,"change":107,"percent_change":1086,"volume":2229,"transactions":9,"vwap":2228},"2025-06-30",34.26,34.23,180000,{"date":2231,"open":2207,"high":2102,"low":2232,"close":2077,"change":328,"percent_change":289,"volume":2233,"transactions":9,"vwap":2077},"2025-06-27",33.985,201900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2098,"change":328,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2098},"2025-06-26",33.73,33.86,33.68,1.11,307900,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":430,"percent_change":825,"volume":2246,"transactions":9,"vwap":2245},"2025-06-25",33.47,33.33,33.43,328200,{"date":2248,"open":2249,"high":2167,"low":2250,"close":2251,"change":127,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-24",33.46,33.41,33.61,1.2,544600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":476,"percent_change":773,"volume":2259,"transactions":9,"vwap":2257},"2025-06-23",32.79,33.21,32.751,162700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":240,"percent_change":861,"volume":2266,"transactions":9,"vwap":2265},"2025-06-20",33.23,33.235,32.982,33,202100,{"date":2268,"open":2244,"high":2269,"low":2270,"close":2271,"change":503,"percent_change":476,"volume":2272,"transactions":9,"vwap":2271},"2025-06-18",33.5,33.25,33.31,512200,{"date":2274,"open":2091,"high":2091,"low":2275,"close":2276,"change":299,"percent_change":1157,"volume":2277,"transactions":9,"vwap":2276},"2025-06-17",33.19,33.24,117400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2282,"change":1653,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-16",33.82,33.94,33.62,-1.38,112100,{"date":2286,"open":2287,"high":2078,"low":2202,"close":2288,"change":346,"percent_change":1364,"volume":2289,"transactions":9,"vwap":2288},"2025-06-13",34.080002,34.09,117000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1222,"percent_change":867,"volume":2296,"transactions":9,"vwap":2295},"2025-06-12",34.46,34.53,34.409,34.51,137600,{"date":2298,"open":2070,"high":2196,"low":2223,"close":2201,"change":448,"percent_change":430,"volume":2299,"transactions":9,"vwap":2201},"2025-06-11",199500,{"date":2301,"open":2107,"high":2107,"low":2223,"close":2302,"change":2303,"percent_change":880,"volume":2304,"transactions":9,"vwap":2302},"2025-06-10",34.28,0.079,159500,{"date":2306,"open":2108,"high":2114,"low":2140,"close":2307,"change":2308,"percent_change":820,"volume":2309,"transactions":9,"vwap":2307},"2025-06-09",34.201,0.051,113300,{"date":2311,"open":2312,"high":2203,"low":2287,"close":2312,"change":1466,"percent_change":1222,"volume":2197,"transactions":9,"vwap":2312},"2025-06-06",34.15,{"date":2314,"open":2083,"high":2201,"low":2200,"close":2079,"change":1007,"percent_change":781,"volume":2315,"transactions":9,"vwap":2079},"2025-06-05",128500,{"date":2317,"open":2318,"high":2319,"low":2103,"close":2207,"change":503,"percent_change":476,"volume":2320,"transactions":9,"vwap":2207},"2025-06-04",34.060001,34.195,133600,{"date":2322,"open":2323,"high":2103,"low":2324,"close":2220,"change":1778,"percent_change":1030,"volume":2325,"transactions":9,"vwap":2220},"2025-06-03",33.97,33.9,174900,{"date":2327,"open":2202,"high":2114,"low":2328,"close":2114,"change":1563,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2114},"2025-06-02",33.905,1.27,268700,{"date":2332,"open":2333,"high":2334,"low":2167,"close":2335,"change":503,"percent_change":476,"volume":2336,"transactions":9,"vwap":2335},"2025-05-30",33.84,33.895,33.87,185200,{"date":2338,"open":2154,"high":2154,"low":2339,"close":2098,"change":1455,"percent_change":1181,"volume":2340,"transactions":9,"vwap":2098},"2025-05-29",33.67,100900,{"date":2342,"open":2343,"high":2089,"low":2282,"close":2344,"change":188,"percent_change":844,"volume":1416,"transactions":9,"vwap":2344},"2025-05-28",33.76,33.69,{"date":2346,"open":2318,"high":2207,"low":2323,"close":2220,"change":1563,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2220},"2025-05-27",1.28,161700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1422,"percent_change":1870,"volume":2355,"transactions":9,"vwap":2354},"2025-05-23",33.27,33.66,33.189,33.6,75600,{"date":2357,"open":2358,"high":2282,"low":2359,"close":2360,"change":1773,"percent_change":1773,"volume":2361,"transactions":9,"vwap":2360},"2025-05-22",33.45,33.39,33.52,114900,{"date":2363,"open":2172,"high":2333,"low":2364,"close":2360,"change":615,"percent_change":676,"volume":2365,"transactions":9,"vwap":2360},"2025-05-21",33.481,99800,{"date":2367,"open":2368,"high":2097,"low":2368,"close":2097,"change":632,"percent_change":1431,"volume":2369,"transactions":9,"vwap":2097},"2025-05-20",33.54,552600,{"date":2371,"open":2372,"high":2360,"low":2372,"close":2360,"change":151,"percent_change":1923,"volume":1768,"transactions":9,"vwap":2360},"2025-05-19",33.17,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2372,"change":851,"percent_change":820,"volume":1977,"transactions":9,"vwap":2372},"2025-05-16",33.099998,33.2,32.99,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":514,"percent_change":839,"volume":2383,"transactions":9,"vwap":2381},"2025-05-15",32.95,33.12,32.89,123600,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":239,"percent_change":1378,"volume":2389,"transactions":9,"vwap":2388},"2025-05-14",33.07,32.755,32.76,158900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2382,"change":1166,"percent_change":1392,"volume":1416,"transactions":9,"vwap":2382},"2025-05-13",32.81,32.955,32.725,{"date":2396,"open":2256,"high":2397,"low":2398,"close":2397,"change":575,"percent_change":374,"volume":2399,"transactions":9,"vwap":2397},"2025-05-12",32.8,32.55,195200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1086,"percent_change":881,"volume":2406,"transactions":9,"vwap":2405},"2025-05-09",32.67,32.68,32.54,32.63,222400,{"date":2408,"open":2405,"high":2409,"low":2410,"close":2410,"change":420,"percent_change":188,"volume":2411,"transactions":9,"vwap":2410},"2025-05-08",32.64,32.45,173400,{"date":2413,"open":2409,"high":2414,"low":2415,"close":2416,"change":420,"percent_change":188,"volume":2417,"transactions":9,"vwap":2416},"2025-05-07",32.69,32.46,32.56,204800,{"date":2419,"open":2402,"high":2420,"low":2421,"close":2402,"change":112,"percent_change":1660,"volume":2422,"transactions":9,"vwap":2402},"2025-05-06",32.75,32.6,206600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2403,"change":851,"percent_change":820,"volume":2428,"transactions":9,"vwap":2403},"2025-05-05",32.65,32.88,32.551,173300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2405,"change":1799,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2405},"2025-05-02",32.57,32.685,32.49,1.56,153900,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":403,"percent_change":240,"volume":1442,"transactions":9,"vwap":2440},"2025-05-01",32.31,31.97,32.13,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1581,"percent_change":448,"volume":2447,"transactions":9,"vwap":2446},"2025-04-30",32.09,32.29,31.807,32.23,183600,{"date":2449,"open":2450,"high":2438,"low":2451,"close":2452,"change":1466,"percent_change":259,"volume":2453,"transactions":9,"vwap":2452},"2025-04-29",32.2,32.099998,32.25,272500,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":151,"percent_change":839,"volume":2459,"transactions":9,"vwap":2458},"2025-04-28",31.83,32.22,32.15,15267700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1455,"percent_change":151,"volume":2466,"transactions":9,"vwap":2465},"2025-04-25",31.7,31.88,31.635,31.8,228700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1563,"percent_change":755,"volume":2473,"transactions":9,"vwap":2472},"2025-04-24",31.5,31.76,31.43,31.69,72700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":112,"percent_change":1660,"volume":2480,"transactions":9,"vwap":2479},"2025-04-23",31.58,31.63,31.21,31.26,82600,{"date":179,"open":175,"high":2482,"low":175,"close":2483,"change":694,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},31.39,31.27,0.84,73700]