[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVVB":3,"homepage-market-summary":29,"stock-historical-IVVB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVVB","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 Large Cap Deep Quarterly Laddered ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1378,0.404933,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.59,35.67,35.54,35.4023,0.1877,0.53,8044.593469,36.92,31.671,21830.618103612,74.7,818,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},28.275,34386,12550854.525903,25.01,"2025-04-22",[181,184,194,204,214,223,233,242,250,259,268,277,286,296,305,311,320,329,338,348,357,367,378,387,395,403,412,421,430,440,449,456,464,471,480,489,497,504,512,519,527,536,542,549,560,571,580,590,601,610,619,629,640,649,656,665,676,685,695,703,709,715,722,727,735,740,745,752,760,766,772,779,785,789,796,801,806,813,818,825,832,840,846,852,857,863,868,873,879,882,887,890,894,898,904,908,912,915,920,925,928,932,939,946,951,958,965,971,979,984,991,997,1003,1011,1017,1025,1031,1038,1046,1052,1059,1066,1072,1079,1086,1092,1099,1104,1109,1117,1124,1131,1138,1146,1151,1158,1165,1172,1180,1185,1190,1195,1201,1208,1214,1218,1225,1231,1239,1245,1248,1252,1256,1262,1267,1272,1279,1284,1288,1293,1300,1306,1313,1318,1323,1330,1334,1339,1344,1347,1351,1354,1359,1364,1366,1370,1375,1382,1388,1391,1395,1402,1406,1409,1414,1420,1423,1426,1428,1432,1437,1442,1446,1448,1452,1456,1462,1467,1471,1477,1481,1484,1487,1492,1494,1498,1501,1505,1508,1512,1517,1522,1525,1529,1536,1544,1550,1558,1565,1571,1577,1580,1585,1587,1590,1597,1604,1608,1612,1619,1621,1623,1628,1633,1636,1641,1644,1649,1654,1658,1662,1667,1674,1680,1686,1691,1697,1702,1706,1711,1715,1718,1722,1727,1731,1735,1741,1746,1751,1756,1763,1769,1772,1779,1784,1789,1793,1799,1804,1809,1814,1819,1823,1830,1835,1841,1846,1848,1852,1857,1865,1873,1878,1885,1889,1893,1899,1906,1912,1920,1926,1933,1939,1946,1953,1960,1967,1974,1981,1984,1989,1993,2001,2007,2012,2016,2022,2030,2035,2042,2047,2053,2056,2060,2065,2071,2079,2086,2090,2095,2100,2106,2111,2117,2122,2129,2136,2142,2148,2153,2157,2162,2166,2173,2178,2185,2190,2197,2203,2210,2216,2221,2227,2232,2236,2240,2244,2250,2257,2261,2266,2273,2279,2285,2290,2295,2301,2305,2310,2317,2321,2327,2333,2339,2347],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},73,35.5893,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.31,35.47,35.265,0.0103,0.03,73643.093325,208,35.3233,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.43,35.61,35.392,-0.048,-0.14,10240.731732,143,35.5315,{"date":205,"open":206,"high":207,"low":208,"close":206,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",35.44,35.4656,35.37,-0.02,-0.06,11513.40254,83,35.4031,{"date":215,"open":216,"high":17,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",35.55,35.46,-0.24,-0.67,23469.414345,97,35.5033,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",35.63,35.7,35.53,0.15,0.42,11106.321409,152,35.6065,{"date":234,"open":235,"high":236,"low":237,"close":216,"change":238,"percent_change":106,"volume":239,"transactions":240,"vwap":241},"2026-09-24",35.465,35.57,35.41,0.02,10570.101285,105,35.5159,{"date":243,"open":244,"high":244,"low":227,"close":227,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",35.64,-0.23,-0.64,26019.305905,165,35.5831,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":106,"percent_change":256,"volume":257,"transactions":248,"vwap":258},"2026-09-22",35.755,35.79,35.72,35.76,0.17,27935.01069,35.7709,{"date":260,"open":261,"high":262,"low":261,"close":226,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",35.68,35.78,0.3624,1.03,3756.081315,63,35.7205,{"date":269,"open":186,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",35.3376,35.22,0.0276,0.08,5826.066414,74,35.2531,{"date":278,"open":271,"high":279,"low":280,"close":186,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",35.32,35.19,0.3,0.86,13801.611239,145,35.2627,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",35.209,34.93,35.01,-0.12,-0.34,3455.866523,119,35.046,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":291,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-15",35.12,35.14,35.0957,35.13,3613.240417,80,35.1133,{"date":306,"open":307,"high":279,"low":307,"close":308,"change":291,"percent_change":292,"volume":309,"transactions":231,"vwap":310},"2026-09-14",35.145,35.25,19087.072651,35.2622,{"date":312,"open":313,"high":196,"low":314,"close":208,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",35.42,35.35,0.22,0.63,52518.7571,229,35.3894,{"date":321,"open":322,"high":280,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",35.135,35.15,-0.15,-0.42,2042.632294,89,35.152,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":210,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",35.349,35.255,35.3,-0.17,10896.737527,113,35.2986,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",35.16,35.435,35.36,-0.1543,-0.43,112018.915793,84,35.4198,{"date":349,"open":236,"high":236,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",35.4548,35.5143,-0.0644,-0.18,11541.302314,72,35.5089,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",35.485,35.615,35.5787,0.2376,0.67,3915.69269,60,35.5479,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",35.23,35.365,35.21,35.3411,0.1303,0.37,14323.577446,93,35.3344,{"date":379,"open":380,"high":279,"low":340,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",35.245,35.2108,-0.1952,-0.55,15454.03413,153,35.2457,{"date":388,"open":279,"high":389,"low":186,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",35.406,-0.094,-0.26,7378.333386,131,35.3308,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":209,"percent_change":210,"volume":400,"transactions":401,"vwap":402},"2026-08-28",35.455,35.5,35.445,2540.203769,58,35.4897,{"date":404,"open":206,"high":236,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",35.415,35.52,0.1787,0.51,12441.6799,102,35.5317,{"date":413,"open":414,"high":370,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",35.305,35.3413,0.0013,0,5989.399002,90,35.3355,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":419,"vwap":429},"2026-08-25",35.33,35.34,35.285,0.1,0.28,6976.8515,35.3172,{"date":431,"open":280,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",35.289,35.02,35.24,-0.0792,-0.22,161271.234614,232,35.0725,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":281,"volume":446,"transactions":447,"vwap":448},"2026-08-21",35.2601,35.359,35.3192,0.1062,7424.052477,65,35.3051,{"date":450,"open":443,"high":342,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":303,"vwap":455},"2026-08-20",35.213,-0.2067,-0.58,9731.514226,35.3448,{"date":457,"open":458,"high":406,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":346,"vwap":463},"2026-08-19",35.469,35.4197,0.0397,0.11,8856.60845,35.4947,{"date":465,"open":206,"high":206,"low":466,"close":466,"change":353,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",35.38,-0.51,8425.6288,109,35.4109,{"date":472,"open":473,"high":474,"low":216,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",35.56,35.66,-0.09,-0.25,13469.807889,118,35.5959,{"date":481,"open":226,"high":226,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",35.6201,35.65,-0.03,-0.08,24519.115584,155,35.6412,{"date":490,"open":491,"high":261,"low":197,"close":261,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",35.62,0.161,0.45,5729.602071,92,35.6473,{"date":498,"open":406,"high":19,"low":499,"close":500,"change":501,"percent_change":315,"volume":502,"transactions":419,"vwap":503},"2026-08-12",35.51,35.519,0.079,6056.781006,35.5248,{"date":505,"open":226,"high":226,"low":506,"close":206,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",35.4,-0.0552,-0.16,32472.586009,221,35.4481,{"date":513,"open":216,"high":473,"low":217,"close":514,"change":515,"percent_change":111,"volume":516,"transactions":517,"vwap":518},"2026-08-10",35.4952,-0.0037,11536.854598,128,35.5069,{"date":520,"open":521,"high":522,"low":313,"close":523,"change":524,"percent_change":374,"volume":525,"transactions":401,"vwap":526},"2026-08-07",35.49,35.5199,35.4989,0.1312,5195.533416,35.4806,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":353,"volume":533,"transactions":534,"vwap":535},"2026-08-06",35.439,35.3501,35.3677,-0.0623,6687.39235,62,35.391,{"date":537,"open":538,"high":538,"low":313,"close":196,"change":417,"percent_change":417,"volume":539,"transactions":540,"vwap":541},"2026-08-05",35.515,5021.639382,78,35.4677,{"date":543,"open":271,"high":544,"low":271,"close":196,"change":146,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",35.48,1.08,6777.771174,108,35.3475,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",34.96,35.06,34.9501,35.05,0.33,0.95,17686.864846,82,35.0044,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",34.66,34.74,34.41,34.72,0.2154,0.62,8391.426697,103,34.6479,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":116,"volume":577,"transactions":578,"vwap":579},"2026-07-30",34.38,34.5046,34.29,0.3846,4085.755391,76,34.3673,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",34.3,34.49,34.12,-0.3843,-1.11,12403.865025,122,34.3054,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",34.36,34.54,34.35,34.5043,0.0643,0.19,4356.815165,88,34.4416,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":190,"volume":607,"transactions":608,"vwap":609},"2026-07-27",34.48,34.3201,34.44,0.01,6068.105365,111,34.4207,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":417,"percent_change":417,"volume":616,"transactions":617,"vwap":618},"2026-07-24",34.395,34.57,34.3701,34.43,11559.65288,139,34.4969,{"date":620,"open":621,"high":622,"low":623,"close":615,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",34.455,34.51,34.33,-0.32,-0.92,47271.257385,240,34.4037,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",34.73,34.8099,34.71,34.75,0.015,0.04,21307.872446,121,34.7601,{"date":641,"open":642,"high":643,"low":633,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":540,"vwap":648},"2026-07-21",34.739,34.78,34.735,0.2084,0.6,6228.728281,34.738,{"date":650,"open":563,"high":563,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":336,"vwap":655},"2026-07-20",34.5266,-0.0674,-0.19,8206.15531,34.6431,{"date":657,"open":658,"high":633,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-17",34.56,34.594,-0.1862,-0.54,48910.305652,218,34.6365,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",34.84,34.91,34.67,34.7802,-0.1205,-0.35,7861.647989,116,34.8145,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":599,"vwap":684},"2026-07-15",34.9,34.9007,34.795,0.0796,0.23,9569.351594,34.8438,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",34.77,34.85,34.8211,0.0931,0.27,30542.69518,79,34.8469,{"date":696,"open":697,"high":697,"low":565,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":355,"vwap":702},"2026-07-13",34.8599,34.728,-0.132,-0.38,8507.874541,34.8143,{"date":704,"open":705,"high":668,"low":706,"close":707,"change":461,"percent_change":141,"volume":708,"transactions":9,"vwap":707},"2026-07-10",34.82,34.81,34.86,15300,{"date":710,"open":711,"high":712,"low":711,"close":634,"change":713,"percent_change":126,"volume":714,"transactions":9,"vwap":634},"2026-07-09",34.674,34.803,0.14,22700,{"date":716,"open":717,"high":718,"low":615,"close":719,"change":720,"percent_change":200,"volume":721,"transactions":9,"vwap":719},"2026-07-08",34.58,34.619,34.61,-0.05,8800,{"date":723,"open":565,"high":565,"low":562,"close":562,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":562},"2026-07-07",-0.103,-0.3,16000,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",34.63,34.79,34.763,0.163,0.47,2900,{"date":736,"open":634,"high":634,"low":737,"close":738,"change":111,"percent_change":484,"volume":739,"transactions":9,"vwap":738},"2026-07-02",34.435,34.6,13500,{"date":741,"open":742,"high":743,"low":583,"close":719,"change":209,"percent_change":210,"volume":744,"transactions":9,"vwap":719},"2026-07-01",34.559,34.68,31900,{"date":746,"open":593,"high":747,"low":748,"close":729,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":729},"2026-06-30",34.65,34.52,0.165,0.48,11200,{"date":753,"open":754,"high":603,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",34.42,34.32,34.465,0.185,0.54,8300,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":238,"percent_change":106,"volume":765,"transactions":9,"vwap":764},"2026-06-26",34.195,34.355,34.28,120900,{"date":767,"open":768,"high":592,"low":769,"close":770,"change":720,"percent_change":324,"volume":771,"transactions":9,"vwap":770},"2026-06-25",34.305,34.21,34.26,10400,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":210,"volume":778,"transactions":9,"vwap":776},"2026-06-24",34.4,34.23,34.31,-0.021,13800,{"date":780,"open":573,"high":615,"low":623,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",34.331,-0.159,-0.46,17200,{"date":786,"open":787,"high":787,"low":583,"close":583,"change":788,"percent_change":218,"volume":726,"transactions":9,"vwap":583},"2026-06-22",34.62,-0.084,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":229,"volume":795,"transactions":9,"vwap":793},"2026-06-18",34.495,34.59,34.574,0.145,4900,{"date":797,"open":748,"high":738,"low":798,"close":798,"change":799,"percent_change":624,"volume":800,"transactions":9,"vwap":798},"2026-06-17",34.429,-0.111,5700,{"date":802,"open":729,"high":562,"low":593,"close":593,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":593},"2026-06-16",-0.07,-0.2,12700,{"date":807,"open":719,"high":808,"low":809,"close":719,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":719},"2026-06-15",34.657,34.585,0.225,0.65,11900,{"date":814,"open":776,"high":754,"low":770,"close":815,"change":816,"percent_change":121,"volume":817,"transactions":9,"vwap":815},"2026-06-12",34.385,0.087,25400,{"date":819,"open":820,"high":582,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",34.09,34.298,0.238,0.7,57800,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":453,"volume":831,"transactions":9,"vwap":829},"2026-06-10",34.25,34.029999,34.060001,-0.198,37200,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-09",34.47,33.87,34.258,-0.092,-0.27,228400,{"date":841,"open":842,"high":842,"low":776,"close":594,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":594},"2026-06-08",34.46,0.046,0.13,10300,{"date":847,"open":719,"high":719,"low":582,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",34.304,-0.306,-0.88,6600,{"date":853,"open":613,"high":562,"low":854,"close":719,"change":855,"percent_change":273,"volume":856,"transactions":9,"vwap":719},"2026-06-04",34.545,0.027,9800,{"date":858,"open":859,"high":859,"low":717,"close":860,"change":861,"percent_change":200,"volume":862,"transactions":9,"vwap":860},"2026-06-03",34.635,34.583,-0.047,6200,{"date":864,"open":865,"high":743,"low":787,"close":729,"change":866,"percent_change":111,"volume":867,"transactions":9,"vwap":729},"2026-06-02",34.625,-0.005,14100,{"date":869,"open":870,"high":24,"low":792,"close":859,"change":636,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-06-01",35.29,0.12,30700,{"date":874,"open":719,"high":787,"low":792,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-29",34.595,0.055,0.16,6800,{"date":880,"open":658,"high":717,"low":748,"close":593,"change":238,"percent_change":106,"volume":881,"transactions":9,"vwap":593},"2026-05-28",53900,{"date":883,"open":842,"high":884,"low":842,"close":748,"change":190,"percent_change":885,"volume":886,"transactions":9,"vwap":748},"2026-05-27",34.55,0.09,89700,{"date":888,"open":884,"high":884,"low":583,"close":583,"change":606,"percent_change":190,"volume":889,"transactions":9,"vwap":583},"2026-05-26",12800,{"date":891,"open":583,"high":583,"low":756,"close":603,"change":892,"percent_change":228,"volume":893,"transactions":9,"vwap":603},"2026-05-22",0.05,6900,{"date":895,"open":896,"high":622,"low":623,"close":615,"change":106,"percent_change":256,"volume":897,"transactions":9,"vwap":615},"2026-05-21",34.351,12600,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":426,"percent_change":903,"volume":867,"transactions":9,"vwap":902},"2026-05-20",34.22,34.399,34.37,0.29,{"date":905,"open":575,"high":623,"low":775,"close":906,"change":484,"percent_change":475,"volume":907,"transactions":9,"vwap":906},"2026-05-19",34.27,102200,{"date":909,"open":623,"high":910,"low":827,"close":582,"change":484,"percent_change":475,"volume":911,"transactions":9,"vwap":582},"2026-05-18",34.34,103300,{"date":913,"open":764,"high":594,"low":764,"close":623,"change":475,"percent_change":391,"volume":914,"transactions":9,"vwap":623},"2026-05-15",7300,{"date":916,"open":902,"high":754,"low":917,"close":754,"change":918,"percent_change":141,"volume":919,"transactions":9,"vwap":754},"2026-05-14",34.341,0.109,4100,{"date":921,"open":776,"high":910,"low":762,"close":922,"change":923,"percent_change":885,"volume":924,"transactions":9,"vwap":922},"2026-05-13",34.311,0.031,15200,{"date":926,"open":770,"high":764,"low":927,"close":764,"change":606,"percent_change":190,"volume":721,"transactions":9,"vwap":764},"2026-05-12",34.19,{"date":929,"open":764,"high":776,"low":927,"close":906,"change":930,"percent_change":106,"volume":931,"transactions":9,"vwap":906},"2026-05-11",0.019,9000,{"date":933,"open":906,"high":906,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-08",34.229,34.251,0.089,0.26,84000,{"date":940,"open":941,"high":900,"low":942,"close":943,"change":944,"percent_change":606,"volume":945,"transactions":9,"vwap":943},"2026-05-07",34.2,34.14,34.162,0.002,10700,{"date":947,"open":948,"high":927,"low":949,"close":948,"change":461,"percent_change":141,"volume":950,"transactions":9,"vwap":948},"2026-05-06",34.16,34,34400,{"date":952,"open":829,"high":953,"low":828,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-05",34.064999,34.049999,0.117,0.34,2700,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":508,"volume":964,"transactions":9,"vwap":962},"2026-05-04",34.0099983,33.9,33.933,-0.054,10000,{"date":966,"open":967,"high":829,"low":968,"close":969,"change":970,"percent_change":461,"volume":964,"transactions":9,"vwap":969},"2026-05-01",34.02,33.98,33.987,0.039,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":822,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-30",33.77,33.97,33.71,33.948,0.71,56500,{"date":980,"open":981,"high":982,"low":983,"close":975,"change":417,"percent_change":417,"volume":919,"transactions":9,"vwap":975},"2026-04-29",33.66,33.74,33.656,{"date":985,"open":986,"high":982,"low":987,"close":975,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":975},"2026-04-28",33.72,33.675,-0.11,-0.33,7200,{"date":992,"open":993,"high":994,"low":982,"close":994,"change":995,"percent_change":844,"volume":996,"transactions":9,"vwap":994},"2026-04-27",33.79,33.82,0.045,13700,{"date":998,"open":981,"high":999,"low":981,"close":1000,"change":1001,"percent_change":956,"volume":1002,"transactions":9,"vwap":1000},"2026-04-24",33.78,33.775,0.115,4300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":981,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":981},"2026-04-23",33.65,33.723,33.49,-0.035,-0.1,12200,{"date":1012,"open":1005,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":316,"volume":1016,"transactions":9,"vwap":1013},"2026-04-22",33.695,33.58,0.21,44600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-21",33.57,33.59,33.485,-0.105,-0.31,78600,{"date":1026,"open":1027,"high":1005,"low":1028,"close":1020,"change":1029,"percent_change":291,"volume":1030,"transactions":9,"vwap":1020},"2026-04-20",33.6,33.54,-0.04,15800,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":597,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-17",33.53,33.705,33.63,0.57,7800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":844,"volume":1045,"transactions":9,"vwap":1043},"2026-04-16",33.42,33.46,33.34,33.44,0.043,3600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":22,"volume":990,"transactions":9,"vwap":1050},"2026-04-15",33.21,33.398,33.397,0.177,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":121,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-14",33.11,33.23,33.22,0.76,17300,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-13",32.73,32.97,0.2,0.61,61500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":210,"percent_change":353,"volume":714,"transactions":9,"vwap":1071},"2026-04-10",32.86,32.88,32.76,32.77,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":885,"percent_change":691,"volume":1078,"transactions":9,"vwap":1077},"2026-04-09",32.7,32.87,32.685,32.83,39900,{"date":1080,"open":1074,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-04-08",32.74,32.63,0.455,1.41,9200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":461,"volume":708,"transactions":9,"vwap":1089},"2026-04-07",32.17,32.285,32.14,0.035,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":892,"percent_change":877,"volume":1098,"transactions":9,"vwap":1097},"2026-04-06",32.23,32.26,32.2,32.25,3900,{"date":1100,"open":1101,"high":1096,"low":1102,"close":1096,"change":106,"percent_change":597,"volume":1103,"transactions":9,"vwap":1096},"2026-04-02",31.93,31.91,21600,{"date":1105,"open":1090,"high":1094,"low":1106,"close":1090,"change":426,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1090},"2026-04-01",32.12,0.31,74900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-03-31",31.94,32.040001,31.78,0.336,1.06,12000,{"date":1118,"open":1113,"high":1119,"low":25,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-30",31.8,31.704,-0.093,-0.29,11400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":219,"volume":1130,"transactions":9,"vwap":1128},"2026-03-27",31.96,31.74,31.797,-0.213,6700,{"date":1132,"open":1095,"high":1095,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-26",31.89,32.0099983,-0.322,-1,27300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":151,"volume":1145,"transactions":9,"vwap":1143},"2026-03-25",32.341,32.41,32.3,32.332,0.112,9100,{"date":1147,"open":1088,"high":1148,"low":1088,"close":1149,"change":475,"percent_change":1150,"volume":1130,"transactions":9,"vwap":1149},"2026-03-24",32.339,32.22,-0.28,{"date":1152,"open":1153,"high":1153,"low":1142,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-23",32.435,32.31,0.149,0.46,9400,{"date":1159,"open":1160,"high":1154,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":812,"transactions":9,"vwap":1162},"2026-03-20",32.245,32.080002,32.161,-0.229,-0.71,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":725,"volume":1171,"transactions":9,"vwap":1169},"2026-03-19",32.29,32.423,32.39,-0.096,29600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-18",32.644,32.665,32.486,-0.284,-0.87,4500,{"date":1181,"open":1182,"high":1068,"low":1183,"close":1071,"change":682,"percent_change":977,"volume":1184,"transactions":9,"vwap":1071},"2026-03-17",32.75,32.71,68300,{"date":1186,"open":1070,"high":1187,"low":1188,"close":1188,"change":209,"percent_change":210,"volume":1189,"transactions":9,"vwap":1188},"2026-03-16",32.8,32.54,118500,{"date":1191,"open":1070,"high":1071,"low":1192,"close":1192,"change":699,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-13",32.56,-0.4,8200,{"date":1196,"open":1074,"high":1077,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-12",32.692,-0.307,-0.93,4200,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":324,"volume":1207,"transactions":9,"vwap":1205},"2026-03-11",33.014999,32.93,32.999,-0.051,2300,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":417,"percent_change":417,"volume":1213,"transactions":9,"vwap":1212},"2026-03-10",32.98,33.19,33.049999,5900,{"date":1215,"open":1216,"high":1212,"low":1217,"close":1212,"change":228,"percent_change":1156,"volume":1130,"transactions":9,"vwap":1212},"2026-03-09",32.66,32.6,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1220,"change":218,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1220},"2026-03-06",32.9,33.0099983,32.82,-0.72,35300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":200,"percent_change":325,"volume":1230,"transactions":9,"vwap":1229},"2026-03-05",33.251,33.02,33.14,19400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":733,"volume":1238,"transactions":9,"vwap":1236},"2026-03-04",33.25,33.39,33.224,33.28,0.156,2600,{"date":1240,"open":1062,"high":1241,"low":1075,"close":1242,"change":1243,"percent_change":1164,"volume":1244,"transactions":9,"vwap":1242},"2026-03-03",33.18,33.124,-0.236,4700,{"date":1246,"open":1048,"high":1247,"low":1048,"close":1247,"change":417,"percent_change":417,"volume":893,"transactions":9,"vwap":1247},"2026-03-02",33.36,{"date":1249,"open":1250,"high":1040,"low":1211,"close":1247,"change":485,"percent_change":218,"volume":1251,"transactions":9,"vwap":1247},"2026-02-27",33.215,18400,{"date":1253,"open":1007,"high":1007,"low":1236,"close":1043,"change":1254,"percent_change":1193,"volume":1255,"transactions":9,"vwap":1043},"2026-02-26",-0.135,4000,{"date":1257,"open":1258,"high":1014,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":878,"transactions":9,"vwap":1259},"2026-02-25",33.45,33.575,0.255,0.77,{"date":1263,"open":1264,"high":1247,"low":1264,"close":1265,"change":844,"percent_change":1266,"volume":851,"transactions":9,"vwap":1265},"2026-02-24",33.099998,33.32,0.39,{"date":1268,"open":1269,"high":1041,"low":1270,"close":1211,"change":218,"percent_change":1223,"volume":1271,"transactions":9,"vwap":1211},"2026-02-23",33.4,33.080002,12100,{"date":1273,"open":1274,"high":1258,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-20",33.24,33.43,0.183,0.55,27500,{"date":1280,"open":1236,"high":1281,"low":1241,"close":1282,"change":1283,"percent_change":508,"volume":1145,"transactions":9,"vwap":1282},"2026-02-19",33.29,33.247,-0.053,{"date":1285,"open":1269,"high":1275,"low":1286,"close":1286,"change":228,"percent_change":493,"volume":1287,"transactions":9,"vwap":1286},"2026-02-18",33.3,16600,{"date":1289,"open":1290,"high":1291,"low":1210,"close":1292,"change":238,"percent_change":106,"volume":924,"transactions":9,"vwap":1292},"2026-02-17",33.16,33.265,33.15,{"date":1294,"open":1290,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":475,"volume":1299,"transactions":9,"vwap":1297},"2026-02-13",33.315,33.07,33.13,-0.031,10100,{"date":1301,"open":1005,"high":1005,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-12",33.161,-0.399,-1.19,8100,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":426,"volume":1312,"transactions":9,"vwap":1310},"2026-02-11",33.62,33.48,33.56,0.034,19200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1023,"volume":739,"transactions":9,"vwap":1316},"2026-02-10",33.67,33.526,-0.104,{"date":1319,"open":1309,"high":1320,"low":1321,"close":1035,"change":461,"percent_change":555,"volume":1322,"transactions":9,"vwap":1035},"2026-02-09",33.64,33.47,11700,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-06",33.27,33.52,0.5,1.51,14500,{"date":1331,"open":1286,"high":1286,"low":1332,"close":1228,"change":838,"percent_change":1333,"volume":1278,"transactions":9,"vwap":1228},"2026-02-05",32.965,-0.81,{"date":1335,"open":1336,"high":1336,"low":1055,"close":1281,"change":291,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1281},"2026-02-04",33.51,-0.36,38200,{"date":1340,"open":1341,"high":1341,"low":1325,"close":1342,"change":1343,"percent_change":219,"volume":924,"transactions":9,"vwap":1342},"2026-02-03",33.635,33.41,-0.227,{"date":1345,"open":1005,"high":1315,"low":1346,"close":1346,"change":1051,"percent_change":22,"volume":173,"transactions":9,"vwap":1346},"2026-02-02",33.637,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1041,"change":475,"percent_change":838,"volume":893,"transactions":9,"vwap":1041},"2026-01-30",32,33.55,{"date":1352,"open":1020,"high":1020,"low":1042,"close":1350,"change":720,"percent_change":324,"volume":1353,"transactions":9,"vwap":1350},"2026-01-29",19800,{"date":1355,"open":1356,"high":1357,"low":1310,"close":1027,"change":1358,"percent_change":1029,"volume":867,"transactions":9,"vwap":1027},"2026-01-28",33.61,33.631,-0.015,{"date":1360,"open":1356,"high":981,"low":1020,"close":1361,"change":1362,"percent_change":374,"volume":1363,"transactions":9,"vwap":1361},"2026-01-27",33.615,0.125,13300,{"date":1365,"open":1247,"high":1019,"low":1247,"close":1007,"change":844,"percent_change":1266,"volume":1322,"transactions":9,"vwap":1007},"2026-01-26",{"date":1367,"open":1286,"high":1043,"low":1286,"close":1247,"change":1368,"percent_change":606,"volume":1369,"transactions":9,"vwap":1247},"2026-01-23",0.003,31800,{"date":1371,"open":1269,"high":1372,"low":1236,"close":1373,"change":1374,"percent_change":126,"volume":1037,"transactions":9,"vwap":1373},"2026-01-22",33.435,33.357,0.132,{"date":1376,"open":1221,"high":1286,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-21",32.99,33.225,0.271,0.82,56100,{"date":1383,"open":1292,"high":1055,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-20",32.954,-0.506,-1.51,21300,{"date":1389,"open":1014,"high":1014,"low":1269,"close":1041,"change":606,"percent_change":190,"volume":1390,"transactions":9,"vwap":1041},"2026-01-16",11100,{"date":1392,"open":1033,"high":1356,"low":1258,"close":1258,"change":1393,"percent_change":1015,"volume":1394,"transactions":9,"vwap":1258},"2026-01-15",0.07,16900,{"date":1396,"open":1275,"high":1397,"low":1325,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-14",33.445,33.38,-0.139,-0.41,20400,{"date":1403,"open":1027,"high":1027,"low":1321,"close":1404,"change":788,"percent_change":476,"volume":1405,"transactions":9,"vwap":1404},"2026-01-13",33.519,9300,{"date":1407,"open":1033,"high":1356,"low":1007,"close":1408,"change":995,"percent_change":844,"volume":1098,"transactions":9,"vwap":1408},"2026-01-12",33.603,{"date":1410,"open":1258,"high":1027,"low":1275,"close":1411,"change":1412,"percent_change":567,"volume":1413,"transactions":9,"vwap":1411},"2026-01-09",33.558,0.208,13900,{"date":1415,"open":1398,"high":1416,"low":1417,"close":1418,"change":417,"percent_change":417,"volume":1419,"transactions":9,"vwap":1418},"2026-01-08",33.407,33.33,33.35,33900,{"date":1421,"open":1040,"high":1336,"low":1418,"close":1418,"change":485,"percent_change":218,"volume":1422,"transactions":9,"vwap":1418},"2026-01-07",1500,{"date":1424,"open":1286,"high":1007,"low":1286,"close":1275,"change":1425,"percent_change":758,"volume":771,"transactions":9,"vwap":1275},"2026-01-06",0.18,{"date":1427,"open":1286,"high":1418,"low":1233,"close":1233,"change":713,"percent_change":229,"volume":784,"transactions":9,"vwap":1233},"2026-01-05",{"date":1429,"open":1325,"high":1236,"low":1430,"close":1054,"change":636,"percent_change":871,"volume":1431,"transactions":9,"vwap":1054},"2026-01-02",33.029999,26800,{"date":1433,"open":1281,"high":1286,"low":1434,"close":1296,"change":436,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1296},"2025-12-31",33.060001,-0.66,42300,{"date":1438,"open":1439,"high":1440,"low":1281,"close":1281,"change":484,"percent_change":475,"volume":1441,"transactions":9,"vwap":1281},"2025-12-30",33.339,33.37,13400,{"date":1443,"open":1440,"high":1398,"low":1444,"close":1265,"change":334,"percent_change":467,"volume":1445,"transactions":9,"vwap":1265},"2025-12-29",33.31,11500,{"date":1447,"open":1336,"high":1336,"low":1275,"close":1007,"change":855,"percent_change":273,"volume":1010,"transactions":9,"vwap":1007},"2025-12-26",{"date":1449,"open":1234,"high":1309,"low":1234,"close":1450,"change":1451,"percent_change":956,"volume":1045,"transactions":9,"vwap":1450},"2025-12-24",33.463,0.113,{"date":1453,"open":1056,"high":1234,"low":1048,"close":1418,"change":838,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1418},"2025-12-23",-0.8,5800,{"date":1457,"open":1356,"high":1458,"low":1014,"close":1308,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1308},"2025-12-22",33.663,0.148,0.44,20300,{"date":1463,"open":1398,"high":1336,"low":1398,"close":1464,"change":1465,"percent_change":37,"volume":1466,"transactions":9,"vwap":1464},"2025-12-19",33.472,0.242,42600,{"date":1468,"open":1444,"high":1234,"low":1469,"close":1055,"change":256,"percent_change":408,"volume":1470,"transactions":9,"vwap":1055},"2025-12-18",33.2,10800,{"date":1472,"open":1418,"high":1234,"low":1473,"close":1434,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1434},"2025-12-17",33.044998,-0.318,-0.95,28400,{"date":1478,"open":1398,"high":1269,"low":1274,"close":1479,"change":1480,"percent_change":508,"volume":1244,"transactions":9,"vwap":1479},"2025-12-16",33.378,-0.052,{"date":1482,"open":1308,"high":1308,"low":1398,"close":1275,"change":417,"percent_change":417,"volume":1483,"transactions":9,"vwap":1275},"2025-12-15",16200,{"date":1485,"open":986,"high":986,"low":1486,"close":1275,"change":1023,"percent_change":625,"volume":964,"transactions":9,"vwap":1275},"2025-12-12",33.374,{"date":1488,"open":1350,"high":1489,"low":1490,"close":982,"change":461,"percent_change":555,"volume":1491,"transactions":9,"vwap":982},"2025-12-11",33.75,33.489,13200,{"date":1493,"open":1342,"high":975,"low":1342,"close":1035,"change":1425,"percent_change":758,"volume":778,"transactions":9,"vwap":1035},"2025-12-10",{"date":1495,"open":1336,"high":1014,"low":1258,"close":1258,"change":803,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1258},"2025-12-09",-0.21,3100,{"date":1499,"open":1308,"high":1308,"low":1275,"close":1326,"change":475,"percent_change":838,"volume":1500,"transactions":9,"vwap":1326},"2025-12-08",9700,{"date":1502,"open":1308,"high":1503,"low":1019,"close":1356,"change":426,"percent_change":281,"volume":1504,"transactions":9,"vwap":1356},"2025-12-05",33.68,14000,{"date":1506,"open":1336,"high":1019,"low":1041,"close":1336,"change":484,"percent_change":475,"volume":1507,"transactions":9,"vwap":1336},"2025-12-04",19600,{"date":1509,"open":1043,"high":1320,"low":1234,"close":1028,"change":871,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1028},"2025-12-03",0.36,105500,{"date":1513,"open":1043,"high":1336,"low":1514,"close":1040,"change":1515,"percent_change":256,"volume":1516,"transactions":9,"vwap":1040},"2025-12-02",33.344,0.056,66800,{"date":1518,"open":1418,"high":1519,"low":1042,"close":1520,"change":1170,"percent_change":1122,"volume":1521,"transactions":9,"vwap":1520},"2025-12-01",33.454,33.364,21200,{"date":1523,"open":1398,"high":1041,"low":1398,"close":1041,"change":461,"percent_change":555,"volume":1524,"transactions":9,"vwap":1041},"2025-11-28",1200,{"date":1526,"open":1527,"high":1269,"low":1282,"close":1418,"change":1528,"percent_change":1277,"volume":990,"transactions":9,"vwap":1418},"2025-11-26",33.254,0.181,{"date":1530,"open":1531,"high":1211,"low":1532,"close":1533,"change":1534,"percent_change":823,"volume":1535,"transactions":9,"vwap":1533},"2025-11-25",32.85,32.79,33.169,0.229,31400,{"date":1537,"open":1081,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-24",33,32.735,32.94,0.383,1.18,25800,{"date":1545,"open":1546,"high":1061,"low":1547,"close":1548,"change":1549,"percent_change":750,"volume":1002,"transactions":9,"vwap":1548},"2025-11-21",32.48,32.324,32.557,0.155,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1135,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-20",33.105,33.17,32.392,32.402,-0.98,54700,{"date":1559,"open":1560,"high":1187,"low":1561,"close":1562,"change":1563,"percent_change":141,"volume":1564,"transactions":9,"vwap":1562},"2025-11-19",32.68,32.65,32.724,0.104,5300,{"date":1566,"open":1082,"high":1070,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1037,"transactions":9,"vwap":1568},"2025-11-18",32.52,32.62,-0.154,-0.47,{"date":1572,"open":1062,"high":1296,"low":1074,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-17",32.774,-0.196,-0.59,9600,{"date":1578,"open":1077,"high":1579,"low":1071,"close":1062,"change":475,"percent_change":838,"volume":714,"transactions":9,"vwap":1062},"2025-11-14",33.141,{"date":1581,"open":1265,"high":1417,"low":1582,"close":1434,"change":672,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1434},"2025-11-13",33.040001,-1.05,182600,{"date":1586,"open":1275,"high":1275,"low":1042,"close":1342,"change":106,"percent_change":1425,"volume":1030,"transactions":9,"vwap":1342},"2025-11-12",{"date":1588,"open":1048,"high":1398,"low":1048,"close":1418,"change":1589,"percent_change":885,"volume":1145,"transactions":9,"vwap":1418},"2025-11-11",0.029,{"date":1591,"open":1055,"high":1592,"low":1297,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-10",33.345,33.321,0.375,1.14,26500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1009,"volume":1603,"transactions":9,"vwap":1600},"2025-11-07",32.808,32.946,32.67,-0.034,59800,{"date":1605,"open":1211,"high":1211,"low":1540,"close":1210,"change":1606,"percent_change":1607,"volume":1123,"transactions":9,"vwap":1210},"2025-11-06",-0.217,-0.65,{"date":1609,"open":1553,"high":1281,"low":1229,"close":1610,"change":1611,"percent_change":903,"volume":751,"transactions":9,"vwap":1610},"2025-11-05",33.197,0.095,{"date":1613,"open":1614,"high":1274,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-04",33.193,33.102,-0.228,-0.68,6400,{"date":1620,"open":1444,"high":1398,"low":1444,"close":1417,"change":190,"percent_change":885,"volume":878,"transactions":9,"vwap":1417},"2025-11-03",{"date":1622,"open":1417,"high":1042,"low":1056,"close":1286,"change":871,"percent_change":1510,"volume":931,"transactions":9,"vwap":1286},"2025-10-31",{"date":1624,"open":1625,"high":1247,"low":1241,"close":1241,"change":1626,"percent_change":1627,"volume":1030,"transactions":9,"vwap":1241},"2025-10-30",33.26,-0.178,-0.53,{"date":1629,"open":1417,"high":1275,"low":1286,"close":1630,"change":1631,"percent_change":1009,"volume":1632,"transactions":9,"vwap":1630},"2025-10-29",33.358,-0.032,17500,{"date":1634,"open":1418,"high":1040,"low":1042,"close":1234,"change":1635,"percent_change":844,"volume":931,"transactions":9,"vwap":1234},"2025-10-28",0.044,{"date":1637,"open":1444,"high":1638,"low":1286,"close":1638,"change":1639,"percent_change":158,"volume":1640,"transactions":9,"vwap":1638},"2025-10-27",33.346,0.246,5100,{"date":1642,"open":1292,"high":1553,"low":1204,"close":1264,"change":597,"percent_change":1643,"volume":1322,"transactions":9,"vwap":1264},"2025-10-24",0.58,{"date":1645,"open":1646,"high":1647,"low":1222,"close":1648,"change":1451,"percent_change":956,"volume":878,"transactions":9,"vwap":1648},"2025-10-23",32.845,32.973,32.91,{"date":1650,"open":1540,"high":1540,"low":1175,"close":1651,"change":1652,"percent_change":281,"volume":1653,"transactions":9,"vwap":1651},"2025-10-22",32.797,0.097,16100,{"date":1655,"open":1075,"high":1062,"low":1074,"close":1074,"change":218,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1074},"2025-10-21",-0.73,7000,{"date":1659,"open":1222,"high":1660,"low":1222,"close":1540,"change":691,"percent_change":1661,"volume":1657,"transactions":9,"vwap":1540},"2025-10-20",32.95,0.83,{"date":1663,"open":1664,"high":1081,"low":1664,"close":1601,"change":1665,"percent_change":682,"volume":1666,"transactions":9,"vwap":1601},"2025-10-17",32.51,0.074,12300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1150,"volume":1640,"transactions":9,"vwap":1672},"2025-10-16",32.763,32.81,32.538,32.596,-0.091,{"date":1675,"open":1071,"high":1531,"low":1676,"close":1677,"change":1678,"percent_change":682,"volume":1679,"transactions":9,"vwap":1677},"2025-10-15",32.543,32.687,0.076,36300,{"date":1681,"open":1546,"high":1682,"low":1546,"close":1683,"change":1684,"percent_change":484,"volume":1685,"transactions":9,"vwap":1683},"2025-10-14",32.729,32.611,-0.009,189500,{"date":1687,"open":1688,"high":1074,"low":1688,"close":1568,"change":1689,"percent_change":1661,"volume":1690,"transactions":9,"vwap":1568},"2025-10-13",32.55,0.268,39700,{"date":1692,"open":1660,"high":1660,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-10",32.352,-0.548,-1.67,19500,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1220,"change":484,"percent_change":475,"volume":1701,"transactions":9,"vwap":1220},"2025-10-09",32.96,32.84,5400,{"date":1703,"open":1068,"high":1540,"low":1068,"close":1204,"change":1704,"percent_change":374,"volume":1705,"transactions":9,"vwap":1204},"2025-10-08",0.123,6300,{"date":1707,"open":1648,"high":1648,"low":1708,"close":1709,"change":390,"percent_change":1122,"volume":1710,"transactions":9,"vwap":1709},"2025-10-07",32.785,32.807,33500,{"date":1712,"open":1204,"high":1204,"low":1700,"close":1713,"change":1714,"percent_change":691,"volume":1329,"transactions":9,"vwap":1713},"2025-10-06",32.901,0.088,{"date":1716,"open":1070,"high":1069,"low":1070,"close":1717,"change":1044,"percent_change":844,"volume":1491,"transactions":9,"vwap":1717},"2025-10-03",32.813,{"date":1719,"open":1222,"high":1077,"low":1183,"close":1071,"change":1720,"percent_change":1029,"volume":1721,"transactions":9,"vwap":1071},"2025-10-02",-0.014,42400,{"date":1723,"open":1216,"high":1222,"low":1082,"close":1724,"change":1725,"percent_change":1063,"volume":1726,"transactions":9,"vwap":1724},"2025-10-01",32.784,0.064,20500,{"date":1728,"open":1601,"high":1061,"low":1729,"close":1730,"change":190,"percent_change":885,"volume":945,"transactions":9,"vwap":1730},"2025-09-30",32.662,32.72,{"date":1732,"open":1074,"high":1074,"low":1733,"close":1734,"change":1311,"percent_change":426,"volume":1287,"transactions":9,"vwap":1734},"2025-09-29",32.679,32.69,{"date":1736,"open":1737,"high":1077,"low":1737,"close":1738,"change":1739,"percent_change":555,"volume":1740,"transactions":9,"vwap":1738},"2025-09-26",32.58,32.656,0.106,7400,{"date":1742,"open":1743,"high":1737,"low":1744,"close":1688,"change":1745,"percent_change":334,"volume":889,"transactions":9,"vwap":1688},"2025-09-25",32.552,32.53,-0.057,{"date":1747,"open":1568,"high":1568,"low":1748,"close":1749,"change":1750,"percent_change":190,"volume":893,"transactions":9,"vwap":1749},"2025-09-24",32.579,32.607,0.009,{"date":1752,"open":1753,"high":1561,"low":1737,"close":1754,"change":1755,"percent_change":209,"volume":1657,"transactions":9,"vwap":1754},"2025-09-23",32.59,32.598,-0.007,{"date":1757,"open":1568,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":636,"volume":1762,"transactions":9,"vwap":1760},"2025-09-22",32.626,32.57,32.605,0.013,22600,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":121,"volume":856,"transactions":9,"vwap":1767},"2025-09-19",32.541,32.595,32.592,0.082,{"date":1770,"open":1188,"high":1737,"low":1664,"close":1664,"change":1589,"percent_change":885,"volume":1771,"transactions":9,"vwap":1664},"2025-09-18",29800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":713,"volume":1778,"transactions":9,"vwap":1775},"2025-09-17",32.45,32.481,32.42,0.047,76000,{"date":1780,"open":1567,"high":1567,"low":1776,"close":1781,"change":1782,"percent_change":1009,"volume":1783,"transactions":9,"vwap":1781},"2025-09-16",32.434,-0.033,44800,{"date":1785,"open":1567,"high":1567,"low":1786,"close":1787,"change":855,"percent_change":273,"volume":1788,"transactions":9,"vwap":1787},"2025-09-15",32.395,32.467,22300,{"date":1790,"open":1791,"high":1792,"low":1141,"close":1791,"change":106,"percent_change":597,"volume":1405,"transactions":9,"vwap":1791},"2025-09-12",32.44,32.46,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1795,"change":1798,"percent_change":682,"volume":1130,"transactions":9,"vwap":1795},"2025-09-11",32.38,32.47,32.249,0.075,{"date":1800,"open":1801,"high":1801,"low":1167,"close":1802,"change":1803,"percent_change":273,"volume":1238,"transactions":9,"vwap":1802},"2025-09-10",32.36,32.305,0.025,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":816,"percent_change":691,"volume":1808,"transactions":9,"vwap":1807},"2025-09-09",32.19,32.28,3400,{"date":1810,"open":1088,"high":1096,"low":1811,"close":1812,"change":1813,"percent_change":141,"volume":1653,"transactions":9,"vwap":1812},"2025-09-08",32.13,32.193,0.103,{"date":1815,"open":1816,"high":1090,"low":1817,"close":1818,"change":485,"percent_change":476,"volume":1244,"transactions":9,"vwap":1818},"2025-09-05",32.049999,32.029999,32.09,{"date":1820,"open":1112,"high":1821,"low":1112,"close":1088,"change":1822,"percent_change":1277,"volume":1299,"transactions":9,"vwap":1088},"2025-09-04",32.18,0.176,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":426,"percent_change":1107,"volume":1829,"transactions":9,"vwap":1828},"2025-09-03",31.978,32.02,31.902,31.994,8500,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":291,"percent_change":1834,"volume":1497,"transactions":9,"vwap":1833},"2025-09-02",31.731,31.894,-0.37,{"date":1836,"open":1161,"high":1161,"low":1837,"close":1838,"change":1839,"percent_change":1496,"volume":1840,"transactions":9,"vwap":1838},"2025-08-29",31.976,32.014,-0.066,1700,{"date":1842,"open":1843,"high":1844,"low":1826,"close":1161,"change":606,"percent_change":190,"volume":1845,"transactions":9,"vwap":1161},"2025-08-28",32.07,32.11,43300,{"date":1847,"open":1112,"high":1843,"low":1112,"close":1843,"change":273,"percent_change":121,"volume":957,"transactions":9,"vwap":1843},"2025-08-27",{"date":1849,"open":1850,"high":1134,"low":1850,"close":1851,"change":1589,"percent_change":885,"volume":1200,"transactions":9,"vwap":1851},"2025-08-26",31.9,31.99,{"date":1853,"open":1825,"high":1826,"low":1126,"close":1854,"change":1855,"percent_change":291,"volume":1856,"transactions":9,"vwap":1854},"2025-08-25",31.961,-0.037,21400,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-08-22",31.79,32.012001,31.998,0.305,0.96,14200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1193,"volume":1872,"transactions":9,"vwap":1870},"2025-08-21",31.72,31.73,31.66,31.693,-0.127,34300,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":238,"percent_change":106,"volume":1877,"transactions":9,"vwap":1876},"2025-08-20",31.708,31.82,2400,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1119,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1119},"2025-08-19",31.865,31.785,-0.142,-0.44,8900,{"date":1886,"open":1133,"high":1887,"low":1133,"close":1887,"change":1888,"percent_change":426,"volume":795,"transactions":9,"vwap":1887},"2025-08-18",31.942,0.032,{"date":1890,"open":1851,"high":1851,"low":1891,"close":1102,"change":720,"percent_change":508,"volume":1892,"transactions":9,"vwap":1102},"2025-08-15",31.897,1600,{"date":1894,"open":1895,"high":1126,"low":1896,"close":1126,"change":1897,"percent_change":1063,"volume":1898,"transactions":9,"vwap":1126},"2025-08-14",31.85,31.81,0.065,72800,{"date":1900,"open":1901,"high":1902,"low":1119,"close":1903,"change":1904,"percent_change":1393,"volume":1905,"transactions":9,"vwap":1903},"2025-08-13",31.86,31.905,31.895,0.021,3847400,{"date":1907,"open":1868,"high":1908,"low":1868,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-08-12",31.874,0.264,0.84,7600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1193,"volume":1919,"transactions":9,"vwap":1917},"2025-08-11",31.739,31.77,31.6,31.61,-0.128,17800,{"date":1921,"open":1922,"high":1127,"low":1922,"close":1923,"change":1924,"percent_change":567,"volume":1925,"transactions":9,"vwap":1923},"2025-08-08",31.67,31.738,0.195,18600,{"date":1927,"open":1928,"high":1097,"low":1929,"close":1930,"change":1931,"percent_change":803,"volume":1932,"transactions":9,"vwap":1930},"2025-08-07",31.662,31.49,31.543,-0.022,59500,{"date":1934,"open":1935,"high":1917,"low":1936,"close":1937,"change":844,"percent_change":1938,"volume":1441,"transactions":9,"vwap":1937},"2025-08-06",31.5,31.469,31.565,0.41,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1022,"percent_change":989,"volume":1945,"transactions":9,"vwap":1944},"2025-08-05",31.56,31.57,31.416,31.435,15900,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":88,"volume":1952,"transactions":9,"vwap":1950},"2025-08-04",31.417,31.646,31.54,0.319,14400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":725,"percent_change":1475,"volume":1959,"transactions":9,"vwap":1958},"2025-08-01",31.304,31.33,31.198,31.221,24700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":653,"volume":1966,"transactions":9,"vwap":1964},"2025-07-31",31.69,31.75,31.521,-0.059,15700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1631,"percent_change":1009,"volume":1973,"transactions":9,"vwap":1972},"2025-07-30",31.62,31.7,31.53,31.58,26100,{"date":1975,"open":1922,"high":1868,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-07-29",31.586,31.612,-0.041,-0.13,10500,{"date":1982,"open":1922,"high":1922,"low":1916,"close":1983,"change":1368,"percent_change":606,"volume":964,"transactions":9,"vwap":1983},"2025-07-28",31.653,{"date":1985,"open":1969,"high":1986,"low":1972,"close":1987,"change":1897,"percent_change":1015,"volume":1988,"transactions":9,"vwap":1987},"2025-07-25",31.68,31.65,8700,{"date":1990,"open":1916,"high":1917,"low":1942,"close":1991,"change":843,"percent_change":228,"volume":1992,"transactions":9,"vwap":1991},"2025-07-24",31.585,4400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":408,"volume":2000,"transactions":9,"vwap":1998},"2025-07-23",31.459,31.558,31.385,31.539,0.159,12500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":190,"percent_change":426,"volume":1157,"transactions":9,"vwap":2006},"2025-07-22",31.37,31.42,31.31,31.38,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":209,"percent_change":210,"volume":805,"transactions":9,"vwap":2011},"2025-07-21",31.413,31.47,31.35,{"date":2013,"open":2014,"high":2006,"low":2015,"close":2003,"change":636,"percent_change":844,"volume":893,"transactions":9,"vwap":2003},"2025-07-18",31.36,31.3,{"date":2017,"open":2018,"high":2019,"low":2018,"close":1956,"change":2020,"percent_change":691,"volume":2021,"transactions":9,"vwap":1956},"2025-07-17",31.19,31.344,0.084,7700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":871,"volume":2029,"transactions":9,"vwap":2027},"2025-07-16",31.18,31.26,31.12,31.246,0.036,167800,{"date":2031,"open":2032,"high":2032,"low":2018,"close":2033,"change":209,"percent_change":210,"volume":2034,"transactions":9,"vwap":2033},"2025-07-15",31.355,31.21,29000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":111,"percent_change":484,"volume":2041,"transactions":9,"vwap":2040},"2025-07-14",31.186,31.256,31.16,31.23,1008800,{"date":2043,"open":2044,"high":2025,"low":2044,"close":2045,"change":606,"percent_change":190,"volume":2046,"transactions":9,"vwap":2045},"2025-07-11",31.15,31.24,13600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2040,"change":892,"percent_change":877,"volume":2052,"transactions":9,"vwap":2040},"2025-07-10",31.22,31.32,31.17,18900,{"date":2054,"open":2040,"high":2055,"low":2026,"close":2024,"change":426,"percent_change":141,"volume":1504,"transactions":9,"vwap":2024},"2025-07-09",31.238,{"date":2057,"open":2024,"high":2024,"low":2058,"close":2058,"change":238,"percent_change":106,"volume":2059,"transactions":9,"vwap":2058},"2025-07-08",31.08,27700,{"date":2061,"open":2049,"high":2049,"low":2062,"close":2063,"change":2064,"percent_change":1627,"volume":1696,"transactions":9,"vwap":2063},"2025-07-07",31.02,31.059999,-0.165,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":1155,"percent_change":750,"volume":2070,"transactions":9,"vwap":2069},"2025-07-03",30.554,31.25,31.225,16300,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-02",31.01,31.09,31.076,0.073,0.24,51800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1755,"percent_change":209,"volume":2085,"transactions":9,"vwap":2084},"2025-07-01",30.96,31.040001,30.579,31.0030003,46100,{"date":2087,"open":2063,"high":2063,"low":2088,"close":2073,"change":484,"percent_change":1009,"volume":2089,"transactions":9,"vwap":2073},"2025-06-30",31,31600,{"date":2091,"open":2092,"high":2082,"low":2093,"close":2082,"change":417,"percent_change":417,"volume":2094,"transactions":9,"vwap":2082},"2025-06-27",30.98,30.974,2800,{"date":2096,"open":2097,"high":2082,"low":2097,"close":2082,"change":2098,"percent_change":937,"volume":2099,"transactions":9,"vwap":2082},"2025-06-26",30.99,0.081,6500,{"date":2101,"open":2102,"high":2088,"low":2102,"close":2103,"change":2104,"percent_change":1029,"volume":2105,"transactions":9,"vwap":2103},"2025-06-25",30.93,30.959,-0.011,15000,{"date":2107,"open":2108,"high":2092,"low":2108,"close":2109,"change":844,"percent_change":229,"volume":2110,"transactions":9,"vwap":2109},"2025-06-24",30.88,30.97,20100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":426,"percent_change":555,"volume":2116,"transactions":9,"vwap":2114},"2025-06-23",30.76,30.84,30.747,8600,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":1888,"percent_change":426,"volume":1037,"transactions":9,"vwap":2121},"2025-06-20",30.8,30.671,30.74,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":190,"volume":1640,"transactions":9,"vwap":2127},"2025-06-18",30.745,30.782,30.687,30.708,0.008,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":720,"percent_change":508,"volume":2135,"transactions":9,"vwap":2134},"2025-06-17",30.769,30.799,30.63,30.7,20900,{"date":2137,"open":2113,"high":2138,"low":2139,"close":2140,"change":256,"percent_change":2141,"volume":1952,"transactions":9,"vwap":2140},"2025-06-16",30.822,30.749,30.75,0.56,{"date":2143,"open":2134,"high":2144,"low":2145,"close":2145,"change":324,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-06-13",30.705,30.58,-0.49,14300,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":190,"percent_change":426,"volume":889,"transactions":9,"vwap":2152},"2025-06-12",30.66,30.77,30.73,{"date":2154,"open":2119,"high":2155,"low":2134,"close":2134,"change":1029,"percent_change":1979,"volume":2156,"transactions":9,"vwap":2134},"2025-06-11",30.81,24600,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2121,"change":417,"percent_change":417,"volume":2161,"transactions":9,"vwap":2121},"2025-06-10",30.72,30.78,16400,{"date":2163,"open":2152,"high":2121,"low":2164,"close":2121,"change":2165,"percent_change":256,"volume":931,"transactions":9,"vwap":2121},"2025-06-09",30.69,0.051,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2168,"change":2171,"percent_change":1277,"volume":2172,"transactions":9,"vwap":2168},"2025-06-06",30.689,30.699,30.62,0.169,27600,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":209,"percent_change":803,"volume":2177,"transactions":9,"vwap":2176},"2025-06-05",30.61,30.52,10200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1029,"volume":1123,"transactions":9,"vwap":2183},"2025-06-04",30.536,30.6,30.117,30.54,-0.012,{"date":2186,"open":2187,"high":2145,"low":2187,"close":2188,"change":1374,"percent_change":2189,"volume":1952,"transactions":9,"vwap":2188},"2025-06-03",30.47,30.552,0.43,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":844,"volume":914,"transactions":9,"vwap":2195},"2025-06-02",30.36,30.45,30.319,30.42,0.041,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":636,"volume":845,"transactions":9,"vwap":2200},"2025-05-30",30.29,30.379,30.22,0.012,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":871,"volume":2209,"transactions":9,"vwap":2207},"2025-05-29",30.49,30.28,30.367,0.037,11000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":111,"percent_change":484,"volume":1476,"transactions":9,"vwap":2215},"2025-05-28",30.38,30.44,30.322,30.33,{"date":2217,"open":2218,"high":2212,"low":2218,"close":2219,"change":555,"percent_change":2220,"volume":1194,"transactions":9,"vwap":2219},"2025-05-27",30.25,30.34,1.1,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":475,"percent_change":725,"volume":1696,"transactions":9,"vwap":2226},"2025-05-23",30.02,30.11,29.95,30.01,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2229,"change":111,"percent_change":484,"volume":2231,"transactions":9,"vwap":2229},"2025-05-22",30.1,30.23,17100,{"date":2233,"open":2234,"high":2192,"low":2229,"close":2224,"change":838,"percent_change":2235,"volume":1157,"transactions":9,"vwap":2224},"2025-05-21",30.27,-0.89,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2212,"change":417,"percent_change":417,"volume":1145,"transactions":9,"vwap":2212},"2025-05-20",30.4,30.3,{"date":2241,"open":2242,"high":2238,"low":2242,"close":2212,"change":2243,"percent_change":-6,"volume":708,"transactions":9,"vwap":2212},"2025-05-19",30.2,-0.001,{"date":2245,"open":2246,"high":2247,"low":2239,"close":2248,"change":2249,"percent_change":733,"volume":2105,"transactions":9,"vwap":2248},"2025-05-16",30.325,30.39,30.381,0.141,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":111,"percent_change":484,"volume":2256,"transactions":9,"vwap":2255},"2025-05-15",30.17,30.32,30.16,30.24,22500,{"date":2258,"open":2259,"high":2259,"low":2254,"close":2218,"change":1393,"percent_change":682,"volume":2260,"transactions":9,"vwap":2218},"2025-05-14",30.31,32600,{"date":2262,"open":2254,"high":2234,"low":2263,"close":2264,"change":461,"percent_change":374,"volume":2265,"transactions":9,"vwap":2264},"2025-05-13",30.14,30.18,23000,{"date":2267,"open":2268,"high":2229,"low":2269,"close":2270,"change":1277,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-12",30,29.94,30.07,1.86,38900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":1029,"percent_change":200,"volume":2278,"transactions":9,"vwap":2277},"2025-05-09",29.61,29.65,29.52,34100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":636,"percent_change":713,"volume":1653,"transactions":9,"vwap":2284},"2025-05-08",29.53,29.73,29.529,29.56,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2277,"change":273,"percent_change":691,"volume":1419,"transactions":9,"vwap":2277},"2025-05-07",29.5,29.57,29.31,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2292,"change":720,"percent_change":334,"volume":1919,"transactions":9,"vwap":2292},"2025-05-06",29.44,29.518,29.37,{"date":2296,"open":2287,"high":2297,"low":2298,"close":2299,"change":475,"percent_change":725,"volume":2300,"transactions":9,"vwap":2299},"2025-05-05",29.62,29.48,29.49,36900,{"date":2302,"open":2303,"high":2304,"low":2281,"close":2303,"change":256,"percent_change":1643,"volume":1137,"transactions":9,"vwap":2303},"2025-05-02",29.58,29.651,{"date":2306,"open":2307,"high":2299,"low":2308,"close":2309,"change":1425,"percent_change":567,"volume":889,"transactions":9,"vwap":2309},"2025-05-01",29.455,29.35,29.41,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":720,"percent_change":334,"volume":2316,"transactions":9,"vwap":2315},"2025-04-30",29,29.285,28.88,29.23,46500,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":877,"percent_change":1277,"volume":2089,"transactions":9,"vwap":2320},"2025-04-29",29.059999,29.28,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2323,"change":238,"percent_change":1393,"volume":2326,"transactions":9,"vwap":2323},"2025-04-28",29.12,29.207,28.96,30500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":106,"percent_change":1015,"volume":2231,"transactions":9,"vwap":2332},"2025-04-25",28.98,29.122,28.962,29.1,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":956,"percent_change":1542,"volume":2338,"transactions":9,"vwap":2336},"2025-04-24",28.74,29.040001,28.68,38100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":682,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-04-23",28.78,28.915,28.64,28.7,0.81,20000,{"date":179,"open":2348,"high":2349,"low":175,"close":2350,"change":256,"percent_change":646,"volume":1666,"transactions":9,"vwap":2350},28.3,28.5,28.47]