[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHEQ":3,"homepage-market-summary":29,"stock-historical-PHEQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PHEQ","2026-10-06",{"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},"Parametric Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.543,0.194504,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.82,35.97,35.72,35.667,0.153,0.43,12942.136594,40.19,29.54,23755.18251352191,59,743,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},28.041,21850,7975350.810894,26.99,"2025-04-24",[183,186,195,206,217,228,238,249,258,268,277,286,295,303,312,323,333,342,351,361,370,378,386,397,405,413,422,432,440,448,458,467,474,485,495,504,512,520,527,535,545,553,562,570,578,588,594,604,614,624,634,645,654,662,671,679,687,695,705,715,725,732,739,746,753,761,768,775,781,787,792,797,805,812,820,826,833,840,844,850,855,862,870,876,880,888,892,899,905,909,915,920,925,930,934,940,943,948,954,961,965,972,977,981,985,991,994,999,1007,1011,1015,1020,1027,1033,1040,1048,1056,1063,1069,1075,1081,1088,1095,1103,1111,1117,1125,1130,1137,1142,1149,1157,1163,1172,1178,1185,1192,1197,1203,1212,1219,1226,1233,1239,1245,1251,1256,1260,1265,1272,1278,1286,1290,1295,1300,1305,1310,1316,1322,1328,1334,1338,1342,1348,1352,1355,1359,1363,1368,1372,1377,1384,1388,1393,1400,1404,1410,1414,1421,1428,1434,1438,1444,1447,1451,1455,1459,1465,1470,1474,1477,1480,1482,1485,1488,1492,1495,1500,1505,1510,1513,1518,1521,1527,1533,1537,1541,1545,1550,1553,1556,1561,1565,1568,1574,1578,1582,1589,1596,1603,1608,1614,1622,1626,1631,1635,1640,1644,1649,1654,1657,1661,1666,1672,1678,1681,1684,1687,1692,1699,1704,1709,1714,1720,1726,1730,1734,1742,1748,1754,1758,1761,1767,1772,1777,1781,1786,1791,1795,1801,1805,1810,1815,1818,1821,1824,1828,1832,1834,1838,1843,1849,1853,1858,1862,1866,1871,1878,1884,1891,1895,1900,1905,1912,1919,1924,1930,1936,1940,1943,1948,1955,1962,1967,1972,1978,1986,1992,1996,1999,2004,2011,2018,2023,2030,2037,2043,2048,2055,2061,2067,2074,2079,2086,2090,2095,2102,2106,2112,2119,2126,2133,2141,2147,2154,2160,2166,2172,2179,2184,2192,2195,2198,2204,2209,2214,2220,2225,2233,2238,2246,2250,2254,2260,2268,2273,2281,2287,2292,2297,2300,2307,2312,2319,2325,2331,2338,2344,2351,2357,2363,2370,2377,2381,2388],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},108,35.8091,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",35.605,35.765,0.057,0.16,41004.008,198,35.6632,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",35.57,35.68,35.55,35.61,0.254,0.72,8881.505,121,35.5901,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",35.32,35.4698,35.22,35.356,-0.0392,-0.11,70028.365,165,35.2502,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",35.42,35.49,35.31,35.3952,0.0246,0.07,14563.0046,110,35.4049,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",35.5,35.3,35.3706,-0.0344,-0.1,7548.495,82,35.3866,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",35.395,35.44,35.362,35.405,-0.0852,-0.24,15720.3418,139,35.4155,{"date":250,"open":241,"high":251,"low":241,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",35.53,35.4902,0.0454,0.13,9127.297,112,35.4837,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":151,"volume":265,"transactions":266,"vwap":267},"2026-09-24",35.3476,35.48,35.3206,35.4448,0.0153,18115.3655,114,35.4258,{"date":269,"open":200,"high":200,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",35.39,35.4295,-0.0932,-0.26,65493.578,106,35.4138,{"date":278,"open":279,"high":24,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":184,"vwap":285},"2026-09-22",35.56,35.4457,35.5227,0.0627,0.18,8787.946,35.8224,{"date":287,"open":251,"high":288,"low":219,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",35.54,35.46,0.0699,0.2,9677.1954,146,35.5008,{"date":296,"open":297,"high":298,"low":231,"close":298,"change":299,"percent_change":81,"volume":300,"transactions":301,"vwap":302},"2026-09-18",35.36,35.3901,0.0498,6444.365,101,35.3607,{"date":304,"open":221,"high":297,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",35.26,35.3403,0.2304,0.66,42458.475,60,35.3039,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",35.14,35.28,35.02,35.1099,-0.075,-0.21,37457.365,228,35.2017,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":213,"volume":330,"transactions":331,"vwap":332},"2026-09-15",35.185,35.25,35.15,35.1849,-0.0397,16421.6175,153,35.212,{"date":334,"open":335,"high":231,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",35.16,35.2246,-0.0804,-0.23,7911.8072,122,35.2276,{"date":343,"open":344,"high":297,"low":345,"close":346,"change":347,"percent_change":44,"volume":348,"transactions":349,"vwap":350},"2026-09-11",35.33,35.19,35.305,0.17,10517.4102,111,35.3449,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":273,"volume":358,"transactions":359,"vwap":360},"2026-09-10",35.13,35.21,35.1001,35.135,-0.0899,66928.6472,151,35.1626,{"date":362,"open":344,"high":344,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",35.18,35.2249,-0.0701,-0.2,19883.4952,120,35.2285,{"date":371,"open":270,"high":270,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":184,"vwap":377},"2026-09-08",35.261,35.295,-0.125,-0.35,6951.7952,35.2887,{"date":379,"open":297,"high":380,"low":381,"close":219,"change":382,"percent_change":151,"volume":383,"transactions":384,"vwap":385},"2026-09-04",35.4399,35.35,0.0149,12456.0604,92,35.3944,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",35.34,35.43,35.3297,35.4051,0.225,0.64,5494.5602,73,35.3722,{"date":398,"open":335,"high":399,"low":335,"close":400,"change":401,"percent_change":347,"volume":402,"transactions":403,"vwap":404},"2026-09-02",35.24,35.1801,0.0601,5633.5602,126,35.1996,{"date":406,"open":407,"high":408,"low":316,"close":409,"change":410,"percent_change":338,"volume":411,"transactions":340,"vwap":412},"2026-09-01",35.115,35.17,35.12,-0.0806,11503.5622,35.1248,{"date":414,"open":210,"high":210,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",35.09,35.2006,-0.0036,-0.01,17645.179,119,35.1833,{"date":423,"open":424,"high":425,"low":409,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",35.195,35.29,35.2042,0.0742,0.21,17636.0062,98,35.2084,{"date":433,"open":434,"high":210,"low":409,"close":353,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",35.145,0.11,0.31,11410.6282,170,35.1934,{"date":441,"open":415,"high":415,"low":442,"close":316,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",34.9879,-0.0475,-0.14,13804.3766,124,35.0736,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",35.179,35.04,35.0675,-0.0074,-0.02,6181.8272,83,35.0628,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":213,"volume":464,"transactions":465,"vwap":466},"2026-08-24",37.3,35.0401,35.0749,-0.0401,4038.7593,84,35.3448,{"date":468,"open":327,"high":469,"low":407,"close":407,"change":470,"percent_change":191,"volume":471,"transactions":472,"vwap":473},"2026-08-21",35.169,0.0544,2764.3992,105,35.1431,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",35.075,35.11,35.0514,35.0606,-0.0262,-0.07,3423.3623,56,35.0781,{"date":486,"open":487,"high":335,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",35.125,35.06,35.0868,0.0168,0.05,27656.5602,209,35.1308,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":213,"volume":501,"transactions":502,"vwap":503},"2026-08-18",35.095,35.0407,35.07,-0.04,146503.5635,104,35.0505,{"date":505,"open":506,"high":507,"low":506,"close":477,"change":508,"percent_change":111,"volume":509,"transactions":510,"vwap":511},"2026-08-17",34.97,35.2155,-0.06,12327.9582,117,35.1347,{"date":513,"open":514,"high":514,"low":353,"close":408,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",35.2,0.0051,0.01,18447.6575,79,35.1703,{"date":521,"open":522,"high":523,"low":415,"close":523,"change":524,"percent_change":428,"volume":525,"transactions":502,"vwap":526},"2026-08-13",35.1485,35.1649,0.0752,7936.7161,35.1133,{"date":528,"open":415,"high":409,"low":488,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",35.0897,0.0097,0.03,9441.8712,71,35.0905,{"date":536,"open":537,"high":425,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",35,34.79,35.08,0.0295,0.08,135955.5602,806,35.0449,{"date":546,"open":547,"high":548,"low":547,"close":503,"change":549,"percent_change":418,"volume":550,"transactions":551,"vwap":552},"2026-08-10",34.92,35.1,-0.0044,35091.2392,340,35.0558,{"date":554,"open":555,"high":539,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",35.01,35.0549,0.1349,0.39,6739.2703,157,35.0648,{"date":563,"open":564,"high":565,"low":566,"close":547,"change":567,"percent_change":254,"volume":568,"transactions":310,"vwap":569},"2026-08-06",34.945,34.99,34.87,0.0444,5924.8253,34.9443,{"date":571,"open":547,"high":555,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":384,"vwap":577},"2026-08-05",34.8701,34.8756,-0.0445,-0.13,8472.3626,34.9227,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":293,"vwap":587},"2026-08-04",34.83,34.96,34.72,34.9201,0.2101,0.61,18666.3607,34.8572,{"date":589,"open":590,"high":582,"low":590,"close":591,"change":428,"percent_change":585,"volume":592,"transactions":27,"vwap":593},"2026-08-03",34.555,34.71,18654.3586,34.6646,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",34.375,34.5,34.3286,0.1192,0.35,5260.5264,58,34.465,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",34.245,34.382,34.3808,0.2297,0.67,6920.5478,77,34.29,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",34.25,34.2937,34.1511,-0.2389,-0.69,4270.0493,93,34.2652,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",34.45,34.28,34.39,0.0653,0.19,21524.7264,140,34.406,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",34.38,34.4,34.278,34.3247,0.0348,0.1,34089.2966,160,34.3629,{"date":646,"open":647,"high":628,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",34.12,34.2899,-0.0101,-0.03,7799.7044,102,34.2669,{"date":655,"open":628,"high":628,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":384,"vwap":661},"2026-07-23",34.2,34.3,-0.2401,-0.7,10994.8459,34.2738,{"date":663,"open":626,"high":664,"low":626,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",34.58,34.5401,-0.0297,-0.09,5582.6677,94,34.5093,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":558,"volume":677,"transactions":533,"vwap":678},"2026-07-21",34.46,34.6,34.5698,0.1359,17227.6649,34.5657,{"date":680,"open":674,"high":674,"low":637,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",34.4339,-0.041,-0.12,13433.6593,96,34.501,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":234,"percent_change":692,"volume":693,"transactions":384,"vwap":694},"2026-07-17",34.07,34.52,34.4749,-0.29,17377.7416,34.3689,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":244,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",34.561,34.68,34.53,34.5749,-0.25,29629.2735,115,34.6084,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",34.59,34.7084,34.6601,0.0299,0.09,16601.5868,74,34.6315,{"date":716,"open":717,"high":718,"low":697,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",34.62,34.65,34.6302,0.0404,0.12,9672.869,87,34.6247,{"date":726,"open":727,"high":727,"low":699,"close":728,"change":729,"percent_change":650,"volume":730,"transactions":368,"vwap":731},"2026-07-13",34.63,34.5898,-0.0102,13690.8513,34.5964,{"date":733,"open":734,"high":735,"low":736,"close":674,"change":737,"percent_change":516,"volume":738,"transactions":9,"vwap":674},"2026-07-10",34.61,34.69,34.576,0.005,55000,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":136,"volume":745,"transactions":9,"vwap":743},"2026-07-09",34.48,34.625,34.595,0.159,1600,{"date":747,"open":637,"high":748,"low":749,"close":750,"change":751,"percent_change":692,"volume":752,"transactions":9,"vwap":750},"2026-07-08",34.49,34.33,34.436,-0.099,15600,{"date":754,"open":755,"high":717,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",34.569,34.44,34.535,-0.065,-0.19,4000,{"date":762,"open":763,"high":763,"low":764,"close":674,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":674},"2026-07-06",34.9,34.521,0.139,0.4,9800,{"date":769,"open":597,"high":770,"low":637,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",34.56,34.461,0.001,0,9000,{"date":776,"open":777,"high":727,"low":777,"close":673,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":673},"2026-07-01",33.75,-0.111,-0.32,27400,{"date":782,"open":628,"high":783,"low":628,"close":784,"change":785,"percent_change":436,"volume":786,"transactions":9,"vwap":784},"2026-06-30",34.599,34.571,0.106,13900,{"date":788,"open":596,"high":789,"low":596,"close":603,"change":790,"percent_change":558,"volume":791,"transactions":9,"vwap":603},"2026-06-29",34.47,0.135,20100,{"date":793,"open":794,"high":749,"low":794,"close":749,"change":711,"percent_change":795,"volume":796,"transactions":9,"vwap":749},"2026-06-26",34.040001,0.26,21200,{"date":798,"open":799,"high":616,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",34.23,34.17,34.24,0.085,0.25,32800,{"date":806,"open":647,"high":807,"low":808,"close":809,"change":810,"percent_change":234,"volume":811,"transactions":9,"vwap":809},"2026-06-24",34.27,34.11,34.155,-0.035,13400,{"date":813,"open":814,"high":801,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",34.218,34.175,34.19,-0.155,-0.45,4300,{"date":821,"open":822,"high":718,"low":822,"close":823,"change":824,"percent_change":701,"volume":825,"transactions":9,"vwap":823},"2026-06-22",34,34.345,-0.085,32600,{"date":827,"open":828,"high":829,"low":656,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",34.31,34.43,0.3,0.88,46900,{"date":834,"open":835,"high":748,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",34.35,34.13,-0.16,-0.47,14500,{"date":841,"open":842,"high":842,"low":613,"close":613,"change":667,"percent_change":273,"volume":843,"transactions":9,"vwap":613},"2026-06-16",34.75,22100,{"date":845,"open":846,"high":847,"low":846,"close":636,"change":641,"percent_change":848,"volume":849,"transactions":9,"vwap":636},"2026-06-15",34.060001,34.468,0.29,40900,{"date":851,"open":852,"high":853,"low":800,"close":627,"change":854,"percent_change":224,"volume":760,"transactions":9,"vwap":627},"2026-06-12",34.21,34.285,0.025,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",34.0099983,34.255,0.216,0.63,12500,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",34.15,33.99,34.039001,-0.126,-0.37,10400,{"date":871,"open":801,"high":853,"low":872,"close":873,"change":874,"percent_change":575,"volume":875,"transactions":9,"vwap":873},"2026-06-09",33.93,34.165,-0.045,17200,{"date":877,"open":852,"high":749,"low":852,"close":852,"change":878,"percent_change":224,"volume":879,"transactions":9,"vwap":852},"2026-06-08",0.023,25900,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",34.405,33.85,34.187,-0.282,-0.82,53700,{"date":889,"open":657,"high":890,"low":657,"close":891,"change":802,"percent_change":803,"volume":767,"transactions":9,"vwap":891},"2026-06-04",34.506,34.469,{"date":893,"open":894,"high":829,"low":749,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",34.34,34.384,-0.061,-0.18,8200,{"date":900,"open":901,"high":902,"low":628,"close":903,"change":904,"percent_change":151,"volume":745,"transactions":9,"vwap":903},"2026-06-02",34.453,34.462,34.445,0.015,{"date":906,"open":636,"high":626,"low":894,"close":829,"change":907,"percent_change":650,"volume":908,"transactions":9,"vwap":829},"2026-06-01",-0.012,32500,{"date":910,"open":911,"high":748,"low":911,"close":912,"change":913,"percent_change":541,"volume":914,"transactions":9,"vwap":912},"2026-05-29",34.14,34.442,0.029,46300,{"date":916,"open":637,"high":673,"low":613,"close":917,"change":918,"percent_change":428,"volume":919,"transactions":9,"vwap":917},"2026-05-28",34.413,0.073,6100,{"date":921,"open":922,"high":923,"low":807,"close":894,"change":810,"percent_change":234,"volume":924,"transactions":9,"vwap":894},"2026-05-27",34.335,34.37,14600,{"date":926,"open":927,"high":928,"low":657,"close":596,"change":854,"percent_change":224,"volume":929,"transactions":9,"vwap":596},"2026-05-26",34.32,34.41,15200,{"date":931,"open":823,"high":628,"low":613,"close":835,"change":932,"percent_change":88,"volume":933,"transactions":9,"vwap":835},"2026-05-22",0.077,8900,{"date":935,"open":613,"high":613,"low":936,"close":937,"change":938,"percent_change":830,"volume":939,"transactions":9,"vwap":937},"2026-05-21",34.09,34.273,0.103,4400,{"date":941,"open":801,"high":801,"low":846,"close":800,"change":641,"percent_change":848,"volume":942,"transactions":9,"vwap":800},"2026-05-20",6400,{"date":944,"open":822,"high":945,"low":865,"close":689,"change":946,"percent_change":837,"volume":947,"transactions":9,"vwap":689},"2026-05-19",34.18,-0.055,5400,{"date":949,"open":950,"high":951,"low":846,"close":951,"change":952,"percent_change":151,"volume":953,"transactions":9,"vwap":951},"2026-05-18",34.084999,34.125,0.014,2600,{"date":955,"open":800,"high":656,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-15",34.099998,34.111,-0.144,-0.42,6000,{"date":962,"open":657,"high":657,"low":864,"close":858,"change":435,"percent_change":963,"volume":964,"transactions":9,"vwap":858},"2026-05-14",0.32,18400,{"date":966,"open":967,"high":945,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",34.062,34.145,0.125,0.37,21700,{"date":973,"open":911,"high":911,"low":974,"close":975,"change":667,"percent_change":273,"volume":976,"transactions":9,"vwap":975},"2026-05-12",33.91,34.02,49600,{"date":978,"open":979,"high":647,"low":979,"close":808,"change":454,"percent_change":508,"volume":980,"transactions":9,"vwap":808},"2026-05-11",33.89,31900,{"date":982,"open":857,"high":836,"low":857,"close":836,"change":983,"percent_change":22,"volume":984,"transactions":9,"vwap":836},"2026-05-08",0.146,7300,{"date":986,"open":987,"high":956,"low":988,"close":988,"change":989,"percent_change":454,"volume":990,"transactions":9,"vwap":988},"2026-05-07",34.080002,33.984,-0.006,10600,{"date":992,"open":936,"high":936,"low":993,"close":865,"change":721,"percent_change":600,"volume":774,"transactions":9,"vwap":865},"2026-05-06",33.972,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":151,"percent_change":721,"volume":998,"transactions":9,"vwap":997},"2026-05-05",33.95,33.87,5500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":245,"volume":1006,"transactions":9,"vwap":1004},"2026-05-04",33.86,33.92,33.72,33.83,-0.08,19900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":974,"change":541,"percent_change":106,"volume":984,"transactions":9,"vwap":974},"2026-05-01",33.94,33.84,{"date":1012,"open":1013,"high":1010,"low":1013,"close":1004,"change":283,"percent_change":101,"volume":1014,"transactions":9,"vwap":1004},"2026-04-30",33.634,14400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1017,"change":989,"percent_change":454,"volume":939,"transactions":9,"vwap":1017},"2026-04-29",33.65,33.66,33.625,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":772,"percent_change":773,"volume":1026,"transactions":9,"vwap":1025},"2026-04-28",33.59,33.67,33.58,33.656,4800,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":946,"percent_change":837,"volume":1032,"transactions":9,"vwap":1031},"2026-04-27",33.54,33.7,33.655,8700,{"date":1034,"open":1035,"high":1003,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-24",33.51,33.71,0.23,0.69,14000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":683,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-23",33.609,33.61,33.44,33.48,-0.36,36500,{"date":1049,"open":1050,"high":1043,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-22",33.55,33.47,33.6,0.206,0.62,11900,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",33.56,33.394,-0.143,-0.43,6800,{"date":1064,"open":1029,"high":1058,"low":1065,"close":1066,"change":1067,"percent_change":491,"volume":1068,"transactions":9,"vwap":1066},"2026-04-20",33.46,33.537,0.017,182700,{"date":1070,"open":1051,"high":1058,"low":1071,"close":1072,"change":1073,"percent_change":1054,"volume":1074,"transactions":9,"vwap":1072},"2026-04-17",33.45,33.52,0.208,16500,{"date":1076,"open":1065,"high":1065,"low":1077,"close":1078,"change":1079,"percent_change":338,"volume":1080,"transactions":9,"vwap":1078},"2026-04-16",33.3,33.312,-0.078,6900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":585,"volume":1087,"transactions":9,"vwap":1084},"2026-04-15",33.308,33.39,33.21,0.204,9500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":51,"volume":1094,"transactions":9,"vwap":1092},"2026-04-14",32.77,33.28,33.186,0.161,18200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":37,"volume":1102,"transactions":9,"vwap":1100},"2026-04-13",32.789,33.029999,32.76,33.025002,0.189,5900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":234,"volume":1110,"transactions":9,"vwap":1108},"2026-04-10",32.87,32.88,32.8,32.836,-0.034,3100,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1105,"change":1115,"percent_change":1116,"volume":879,"transactions":9,"vwap":1105},"2026-04-09",32.681,32.93,0.175,0.54,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-08",32.92,32.62,32.695,0.42,1.3,24200,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":907,"percent_change":500,"volume":1129,"transactions":9,"vwap":1128},"2026-04-07",32.12,32.275,5200,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":803,"volume":1136,"transactions":9,"vwap":1134},"2026-04-06",32.02,32.311,32.287,0.082,9400,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":88,"volume":924,"transactions":9,"vwap":1140},"2026-04-02",31.96,32.205,0.072,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":158,"volume":908,"transactions":9,"vwap":1147},"2026-04-01",32.165,32.25,32.11,32.133,0.176,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-31",31.75,32.060001,31.957,0.457,1.45,21000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":531,"percent_change":641,"volume":804,"transactions":9,"vwap":1162},"2026-03-30",31.64,31.679,31.37,31.5,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-27",31.637,31.67,31.338,31.47,-0.27,-0.85,29100,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1170,"volume":924,"transactions":9,"vwap":1176},"2026-03-26",32.040001,31.73,31.74,-0.273,{"date":1179,"open":1180,"high":1127,"low":1181,"close":1182,"change":1183,"percent_change":58,"volume":1184,"transactions":9,"vwap":1182},"2026-03-25",32.084999,32,32.013,0.143,8000,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":481,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-24",31.866,32.0099983,31.87,-0.22,6600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":428,"percent_change":308,"volume":1102,"transactions":9,"vwap":1196},"2026-03-23",32.07,32.078999,31.94,{"date":1198,"open":1151,"high":1196,"low":1199,"close":1175,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1175},"2026-03-20",31.69,-0.278,-0.87,7800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-19",31.953,32.080002,31.95,32.0079994,-0.097,-0.3,3000,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":659,"volume":1218,"transactions":9,"vwap":1216},"2026-03-18",32.26,32.049999,32.105,-0.225,2200,{"date":1220,"open":1221,"high":1222,"low":1145,"close":1223,"change":191,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-17",32.36,32.37,32.33,0.5,10800,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":630,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-16",32.13,32.31,32.17,0.59,94600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":683,"percent_change":868,"volume":1238,"transactions":9,"vwap":1237},"2026-03-13",32.14,32.28,31.98,11000,{"date":1240,"open":1235,"high":1241,"low":1242,"close":1242,"change":245,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-12",32.24,32.099998,-0.74,9100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":773,"percent_change":773,"volume":1250,"transactions":9,"vwap":1249},"2026-03-11",32.49,32.29,32.34,27700,{"date":1252,"open":1253,"high":1253,"low":1249,"close":1249,"change":1254,"percent_change":319,"volume":1255,"transactions":9,"vwap":1249},"2026-03-10",32.54,-0.069,6500,{"date":1257,"open":1206,"high":1258,"low":1206,"close":1258,"change":1259,"percent_change":970,"volume":924,"transactions":9,"vwap":1258},"2026-03-09",32.409,0.119,{"date":1261,"open":1223,"high":1262,"low":1263,"close":1248,"change":111,"percent_change":1264,"volume":1255,"transactions":9,"vwap":1248},"2026-03-06",32.41,32.22,-0.52,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":213,"percent_change":1271,"volume":1102,"transactions":9,"vwap":1270},"2026-03-05",32.52,32.56,32.38,32.46,-0.34,{"date":1273,"open":1274,"high":1120,"low":1274,"close":1275,"change":1276,"percent_change":22,"volume":1277,"transactions":9,"vwap":1275},"2026-03-04",32.45,32.57,0.141,2100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1061,"volume":1285,"transactions":9,"vwap":1283},"2026-03-03",32.47,32.509,32.18,32.429,-0.141,5000,{"date":1287,"open":1274,"high":1288,"low":1274,"close":1275,"change":508,"percent_change":897,"volume":1289,"transactions":9,"vwap":1275},"2026-03-02",32.63,231200,{"date":1291,"open":1292,"high":1288,"low":1292,"close":1288,"change":1293,"percent_change":1005,"volume":1294,"transactions":9,"vwap":1288},"2026-02-27",32.5,-0.025,20200,{"date":1296,"open":1297,"high":1297,"low":1275,"close":1298,"change":481,"percent_change":319,"volume":1299,"transactions":9,"vwap":1298},"2026-02-26",32.7,32.655,7100,{"date":1301,"open":1302,"high":1099,"low":1303,"close":1304,"change":1115,"percent_change":1116,"volume":1218,"transactions":9,"vwap":1304},"2026-02-25",32.72,32.66,32.725,{"date":1306,"open":1280,"high":1307,"low":1280,"close":1308,"change":721,"percent_change":970,"volume":1309,"transactions":9,"vwap":1308},"2026-02-24",32.65,32.55,25500,{"date":1311,"open":1302,"high":1302,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-23",32.43,-0.15,-0.46,2300,{"date":1317,"open":1253,"high":1318,"low":1292,"close":1319,"change":1320,"percent_change":721,"volume":1321,"transactions":9,"vwap":1319},"2026-02-20",32.67,32.58,0.038,26700,{"date":1323,"open":1267,"high":1268,"low":1324,"close":1325,"change":1326,"percent_change":319,"volume":1327,"transactions":9,"vwap":1325},"2026-02-19",32.516,32.542,-0.068,6200,{"date":1329,"open":1307,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":283,"volume":752,"transactions":9,"vwap":1332},"2026-02-18",32.68,32.555,32.61,0.06,{"date":1335,"open":1336,"high":1268,"low":1248,"close":1308,"change":435,"percent_change":80,"volume":1337,"transactions":9,"vwap":1308},"2026-02-17",32.53,13300,{"date":1339,"open":1269,"high":1308,"low":1269,"close":1340,"change":454,"percent_change":508,"volume":1341,"transactions":9,"vwap":1340},"2026-02-13",32.44,21600,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1270,"change":1346,"percent_change":1347,"volume":1255,"transactions":9,"vwap":1270},"2026-02-12",32.83,32.4,-0.33,-1.01,{"date":1349,"open":1114,"high":1114,"low":1303,"close":1350,"change":516,"percent_change":531,"volume":1351,"transactions":9,"vwap":1350},"2026-02-11",32.79,3600,{"date":1353,"open":1098,"high":1098,"low":1099,"close":1354,"change":418,"percent_change":650,"volume":933,"transactions":9,"vwap":1354},"2026-02-10",32.78,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1350,"change":541,"percent_change":106,"volume":1184,"transactions":9,"vwap":1350},"2026-02-09",32.71,32.82,{"date":1360,"open":1275,"high":1357,"low":1361,"close":1357,"change":830,"percent_change":1362,"volume":1191,"transactions":9,"vwap":1357},"2026-02-06",32.551,0.93,{"date":1364,"open":1280,"high":1365,"low":1229,"close":1262,"change":1366,"percent_change":1367,"volume":1225,"transactions":9,"vwap":1262},"2026-02-05",32.48,-0.185,-0.57,{"date":1369,"open":1307,"high":1307,"low":1247,"close":1370,"change":531,"percent_change":711,"volume":1371,"transactions":9,"vwap":1370},"2026-02-04",32.595,9600,{"date":1373,"open":1107,"high":1107,"low":1312,"close":1374,"change":1375,"percent_change":779,"volume":1376,"transactions":9,"vwap":1374},"2026-02-03",32.565,-0.105,188600,{"date":1378,"open":1120,"high":1379,"low":1380,"close":1318,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1318},"2026-02-02",32.738,32.607,0.134,0.41,37300,{"date":1385,"open":1386,"high":1120,"low":1274,"close":1387,"change":213,"percent_change":1271,"volume":1341,"transactions":9,"vwap":1387},"2026-01-30",32.575,32.536,{"date":1389,"open":1390,"high":1390,"low":1247,"close":1391,"change":213,"percent_change":1271,"volume":1392,"transactions":9,"vwap":1391},"2026-01-29",32.699,32.646,22000,{"date":1394,"open":1344,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":575,"volume":1399,"transactions":9,"vwap":1397},"2026-01-28",32.835,32.69,32.756,-0.044,10200,{"date":1401,"open":1344,"high":1402,"low":1350,"close":1107,"change":773,"percent_change":773,"volume":1403,"transactions":9,"vwap":1107},"2026-01-27",32.869,11400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1107,"change":435,"percent_change":80,"volume":1409,"transactions":9,"vwap":1107},"2026-01-26",32.755,32.81,32.73,22500,{"date":1411,"open":1302,"high":1412,"low":1413,"close":1396,"change":854,"percent_change":541,"volume":1062,"transactions":9,"vwap":1396},"2026-01-23",32.74,32.635,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":795,"volume":1420,"transactions":9,"vwap":1418},"2026-01-22",32.769,32.64,32.665,0.086,3800,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":136,"volume":1427,"transactions":9,"vwap":1425},"2026-01-21",32.42,32.619,32.579,0.149,98500,{"date":1429,"open":1430,"high":1430,"low":1423,"close":1312,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1312},"2026-01-20",32.95,-0.31,-0.95,12200,{"date":1435,"open":1436,"high":1436,"low":1408,"close":1412,"change":1293,"percent_change":1005,"volume":1437,"transactions":9,"vwap":1412},"2026-01-16",32.89,4200,{"date":1439,"open":1350,"high":1440,"low":1408,"close":1441,"change":1442,"percent_change":1333,"volume":1443,"transactions":9,"vwap":1441},"2026-01-15",32.85,32.765,0.02,10000,{"date":1445,"open":1107,"high":1107,"low":1128,"close":1446,"change":824,"percent_change":273,"volume":1399,"transactions":9,"vwap":1446},"2026-01-14",32.745,{"date":1448,"open":1449,"high":1106,"low":1099,"close":1344,"change":481,"percent_change":319,"volume":1450,"transactions":9,"vwap":1344},"2026-01-13",32.761,3400,{"date":1452,"open":1412,"high":1453,"low":1412,"close":1453,"change":641,"percent_change":830,"volume":1454,"transactions":9,"vwap":1453},"2026-01-12",32.9,22400,{"date":1456,"open":1457,"high":1436,"low":1107,"close":1107,"change":737,"percent_change":1442,"volume":1458,"transactions":9,"vwap":1107},"2026-01-09",32.818,99700,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":516,"volume":998,"transactions":9,"vwap":1463},"2026-01-08",32.86,32.75,32.795,0.002,{"date":1466,"open":1449,"high":1436,"low":1449,"close":1467,"change":1468,"percent_change":213,"volume":1469,"transactions":9,"vwap":1467},"2026-01-07",32.793,-0.037,126400,{"date":1471,"open":1440,"high":1105,"low":1472,"close":1344,"change":151,"percent_change":721,"volume":1473,"transactions":9,"vwap":1344},"2026-01-06",32.731,47600,{"date":1475,"open":1344,"high":1344,"low":1357,"close":1350,"change":641,"percent_change":436,"volume":1476,"transactions":9,"vwap":1350},"2026-01-05",8600,{"date":1478,"open":1288,"high":1396,"low":1253,"close":1396,"change":721,"percent_change":970,"volume":1479,"transactions":9,"vwap":1396},"2026-01-02",16200,{"date":1481,"open":1318,"high":1302,"low":1275,"close":1275,"change":1005,"percent_change":701,"volume":1427,"transactions":9,"vwap":1275},"2025-12-31",{"date":1483,"open":1099,"high":1099,"low":1417,"close":1307,"change":1484,"percent_change":1313,"volume":1136,"transactions":9,"vwap":1307},"2025-12-30",-0.05,{"date":1486,"open":1408,"high":1462,"low":1288,"close":1297,"change":531,"percent_change":711,"volume":1487,"transactions":9,"vwap":1297},"2025-12-29",136600,{"date":1489,"open":1490,"high":1090,"low":1318,"close":1318,"change":1005,"percent_change":245,"volume":1491,"transactions":9,"vwap":1318},"2025-12-26",32.735,134000,{"date":1493,"open":1354,"high":1354,"low":1297,"close":1462,"change":773,"percent_change":773,"volume":1494,"transactions":9,"vwap":1462},"2025-12-24",7500,{"date":1496,"open":1303,"high":1497,"low":1303,"close":1462,"change":1498,"percent_change":273,"volume":1499,"transactions":9,"vwap":1462},"2025-12-23",32.758,-0.084,138200,{"date":1501,"open":1463,"high":1105,"low":1463,"close":1502,"change":1503,"percent_change":963,"volume":1504,"transactions":9,"vwap":1502},"2025-12-22",32.834,0.105,15800,{"date":1506,"open":1099,"high":1107,"low":1318,"close":1507,"change":1508,"percent_change":393,"volume":1509,"transactions":9,"vwap":1507},"2025-12-19",32.729,0.209,7400,{"date":1511,"open":1288,"high":1318,"low":1292,"close":1267,"change":516,"percent_change":531,"volume":1512,"transactions":9,"vwap":1267},"2025-12-18",85900,{"date":1514,"open":1417,"high":1515,"low":1292,"close":1516,"change":650,"percent_change":667,"volume":1517,"transactions":9,"vwap":1516},"2025-12-17",32.705,32.51,14900,{"date":1519,"open":1332,"high":1332,"low":1292,"close":1253,"change":418,"percent_change":650,"volume":1520,"transactions":9,"vwap":1253},"2025-12-16",66000,{"date":1522,"open":1523,"high":1523,"low":1253,"close":1308,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1308},"2025-12-15",32.99,-0.093,-0.28,12800,{"date":1528,"open":1412,"high":1529,"low":1332,"close":1530,"change":1531,"percent_change":1005,"volume":1532,"transactions":9,"vwap":1530},"2025-12-12",32.809,32.643,-0.027,15400,{"date":1534,"open":1462,"high":1535,"low":1319,"close":1318,"change":650,"percent_change":667,"volume":1536,"transactions":9,"vwap":1318},"2025-12-11",32.768,17700,{"date":1538,"open":1417,"high":1297,"low":1268,"close":1297,"change":1539,"percent_change":848,"volume":1540,"transactions":9,"vwap":1297},"2025-12-10",0.095,56700,{"date":1542,"open":1288,"high":1330,"low":1543,"close":1543,"change":1544,"percent_change":1484,"volume":1238,"transactions":9,"vwap":1543},"2025-12-09",32.605,-0.015,{"date":1546,"open":1547,"high":1288,"low":1275,"close":1120,"change":491,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1120},"2025-12-08",32.6,0.15,13700,{"date":1551,"open":1253,"high":1302,"low":1552,"close":1275,"change":500,"percent_change":683,"volume":1327,"transactions":9,"vwap":1275},"2025-12-05",31.825,{"date":1554,"open":1357,"high":1357,"low":1555,"close":1332,"change":1442,"percent_change":1333,"volume":819,"transactions":9,"vwap":1332},"2025-12-04",32.571,{"date":1557,"open":1120,"high":1120,"low":1516,"close":1558,"change":1559,"percent_change":1548,"volume":1560,"transactions":9,"vwap":1558},"2025-12-03",32.59,0.048,58500,{"date":1562,"open":1365,"high":1120,"low":1365,"close":1325,"change":1563,"percent_change":347,"volume":1564,"transactions":9,"vwap":1325},"2025-12-02",0.054,5300,{"date":1566,"open":1543,"high":1543,"low":1567,"close":1567,"change":1468,"percent_change":213,"volume":942,"transactions":9,"vwap":1567},"2025-12-01",32.488,{"date":1569,"open":1570,"high":1319,"low":1570,"close":1571,"change":1572,"percent_change":435,"volume":1573,"transactions":9,"vwap":1571},"2025-11-28",32.515,32.525,0.035,600,{"date":1575,"open":1365,"high":1275,"low":1576,"close":1247,"change":1333,"percent_change":630,"volume":1577,"transactions":9,"vwap":1247},"2025-11-26",32.382,15900,{"date":1579,"open":1263,"high":1270,"low":25,"close":1312,"change":1580,"percent_change":95,"volume":1581,"transactions":9,"vwap":1312},"2025-11-25",0.164,70800,{"date":1583,"open":1584,"high":1584,"low":1194,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-24",32.35,32.266,0.325,1.02,45400,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":600,"volume":1595,"transactions":9,"vwap":1593},"2025-11-21",31.79,32.014999,31.941,0.111,28700,{"date":1597,"open":1598,"high":1598,"low":1159,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-20",32.32,31.83,-0.202,-0.63,19600,{"date":1604,"open":1152,"high":1242,"low":1605,"close":1606,"change":1607,"percent_change":641,"volume":1032,"transactions":9,"vwap":1606},"2025-11-19",31.933,32.032001,0.032,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1181,"change":758,"percent_change":366,"volume":1613,"transactions":9,"vwap":1181},"2025-11-18",31.97,32.058998,31.875,30700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":818,"volume":1621,"transactions":9,"vwap":1619},"2025-11-17",32.225,32.249,31.99,32.064999,-0.145,21500,{"date":1623,"open":1263,"high":1598,"low":1624,"close":1624,"change":1442,"percent_change":1333,"volume":1625,"transactions":9,"vwap":1624},"2025-11-14",32.21,14200,{"date":1627,"open":1365,"high":1365,"low":1628,"close":1629,"change":1525,"percent_change":1630,"volume":774,"transactions":9,"vwap":1629},"2025-11-13",32.141,32.19,-0.86,{"date":1632,"open":1336,"high":1253,"low":1633,"close":1280,"change":1634,"percent_change":111,"volume":1202,"transactions":9,"vwap":1280},"2025-11-12",32.469,-0.054,{"date":1636,"open":1269,"high":1336,"low":1269,"close":1637,"change":1638,"percent_change":600,"volume":1639,"transactions":9,"vwap":1637},"2025-11-11",32.524,0.114,2400,{"date":1641,"open":1242,"high":1280,"low":1242,"close":1262,"change":1642,"percent_change":44,"volume":1643,"transactions":9,"vwap":1262},"2025-11-10",0.156,12700,{"date":1645,"open":1242,"high":1646,"low":1194,"close":1647,"change":1648,"percent_change":531,"volume":1094,"transactions":9,"vwap":1647},"2025-11-07",32.27,32.254,0.009,{"date":1650,"open":1584,"high":1584,"low":1651,"close":1652,"change":1620,"percent_change":818,"volume":1653,"transactions":9,"vwap":1652},"2025-11-06",32.2,32.245,26300,{"date":1655,"open":1598,"high":1270,"low":1229,"close":1656,"change":541,"percent_change":803,"volume":1420,"transactions":9,"vwap":1656},"2025-11-05",32.39,{"date":1658,"open":1656,"high":1656,"low":1229,"close":1229,"change":1659,"percent_change":1660,"volume":1202,"transactions":9,"vwap":1229},"2025-11-04",-0.127,-0.39,{"date":1662,"open":1340,"high":1292,"low":1345,"close":1663,"change":1664,"percent_change":667,"volume":1665,"transactions":9,"vwap":1663},"2025-11-03",32.437,-0.028,5100,{"date":1667,"open":1274,"high":1365,"low":1340,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-31",32.465,0.092,0.28,3300,{"date":1673,"open":1247,"high":1292,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-30",32.373,-0.132,-0.41,3900,{"date":1679,"open":1365,"high":1558,"low":1365,"close":1680,"change":1544,"percent_change":1484,"volume":1285,"transactions":9,"vwap":1680},"2025-10-29",32.505,{"date":1682,"open":1516,"high":1308,"low":1683,"close":1267,"change":516,"percent_change":531,"volume":1299,"transactions":9,"vwap":1267},"2025-10-28",32.468,{"date":1685,"open":1292,"high":1267,"low":1686,"close":1516,"change":630,"percent_change":1231,"volume":1625,"transactions":9,"vwap":1516},"2025-10-27",32.411,{"date":1688,"open":1689,"high":1345,"low":1689,"close":1598,"change":1690,"percent_change":970,"volume":1691,"transactions":9,"vwap":1598},"2025-10-24",32.261,0.118,15500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1141,"percent_change":88,"volume":1698,"transactions":9,"vwap":1697},"2025-10-23",32.209,32.268,32.081001,32.202,22900,{"date":1700,"open":1701,"high":1282,"low":1702,"close":1228,"change":234,"percent_change":1431,"volume":1703,"transactions":9,"vwap":1228},"2025-10-22",32.15,32.0089989,274900,{"date":1705,"open":1706,"high":1241,"low":1701,"close":1707,"change":1708,"percent_change":347,"volume":1238,"transactions":9,"vwap":1707},"2025-10-21",32.175,32.23,0.055,{"date":1710,"open":1711,"high":1629,"low":1194,"close":1706,"change":1712,"percent_change":87,"volume":1713,"transactions":9,"vwap":1706},"2025-10-20",32.109,0.235,5800,{"date":1715,"open":1716,"high":1618,"low":1717,"close":1196,"change":1718,"percent_change":95,"volume":1719,"transactions":9,"vwap":1196},"2025-10-17",31.9,31.82,0.162,87900,{"date":1721,"open":1618,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1676,"volume":990,"transactions":9,"vwap":1724},"2025-10-16",32.049,31.77,31.778,-0.131,{"date":1727,"open":1174,"high":1206,"low":1728,"close":1729,"change":1648,"percent_change":531,"volume":1225,"transactions":9,"vwap":1729},"2025-10-15",31.88,31.909,{"date":1731,"open":1599,"high":1610,"low":1175,"close":1716,"change":1732,"percent_change":897,"volume":1733,"transactions":9,"vwap":1716},"2025-10-14",-0.059,18100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1536,"transactions":9,"vwap":1739},"2025-10-13",31.92,31.995,31.795,31.959,0.326,1.03,{"date":1743,"open":1207,"high":1139,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-10",31.633,-0.417,-1.3,39300,{"date":1749,"open":1750,"high":1194,"low":1751,"close":1215,"change":1752,"percent_change":213,"volume":1753,"transactions":9,"vwap":1215},"2025-10-09",32.033001,32.025002,-0.036,1500,{"date":1755,"open":1127,"high":1127,"low":1181,"close":1756,"change":1757,"percent_change":88,"volume":942,"transactions":9,"vwap":1756},"2025-10-08",32.085999,0.071,{"date":1759,"open":1760,"high":1760,"low":1618,"close":1592,"change":508,"percent_change":759,"volume":1191,"transactions":9,"vwap":1592},"2025-10-07",32.068001,{"date":1762,"open":1592,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":81,"volume":1285,"transactions":9,"vwap":1765},"2025-10-06",32.119,31.966,32.075001,0.045,{"date":1768,"open":1235,"high":1235,"low":1182,"close":1769,"change":1770,"percent_change":111,"volume":1771,"transactions":9,"vwap":1769},"2025-10-03",32.029999,-0.053,15300,{"date":1773,"open":1242,"high":1146,"low":1237,"close":1774,"change":1775,"percent_change":347,"volume":1776,"transactions":9,"vwap":1774},"2025-10-02",32.083,0.053,13800,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1769,"change":904,"percent_change":491,"volume":960,"transactions":9,"vwap":1769},"2025-10-01",31.86,32.09,{"date":1782,"open":1215,"high":1206,"low":1783,"close":1592,"change":1784,"percent_change":291,"volume":1785,"transactions":9,"vwap":1592},"2025-09-30",31.912,0.065,196100,{"date":1787,"open":1788,"high":1769,"low":1789,"close":1207,"change":516,"percent_change":531,"volume":1790,"transactions":9,"vwap":1207},"2025-09-29",31.974,31.891,15100,{"date":1792,"open":1793,"high":1237,"low":1716,"close":1196,"change":151,"percent_change":254,"volume":1794,"transactions":9,"vwap":1196},"2025-09-26",31.939,62600,{"date":1796,"open":1797,"high":1207,"low":1798,"close":1716,"change":1799,"percent_change":1484,"volume":1800,"transactions":9,"vwap":1716},"2025-09-25",31.885,31.81,-0.016,17600,{"date":1802,"open":1803,"high":1618,"low":1803,"close":1804,"change":1752,"percent_change":213,"volume":1074,"transactions":9,"vwap":1804},"2025-09-24",31.89,31.916,{"date":1806,"open":1194,"high":1194,"low":1736,"close":1807,"change":1808,"percent_change":683,"volume":1809,"transactions":9,"vwap":1807},"2025-09-23",31.952,-0.039,18300,{"date":1811,"open":1728,"high":1769,"low":1728,"close":1812,"change":1813,"percent_change":692,"volume":1814,"transactions":9,"vwap":1812},"2025-09-22",31.991,-0.094,7900,{"date":1816,"open":1215,"high":1235,"low":1817,"close":1180,"change":1333,"percent_change":630,"volume":1337,"transactions":9,"vwap":1180},"2025-09-19",32.0050011,{"date":1819,"open":1132,"high":1215,"low":1737,"close":1751,"change":1784,"percent_change":291,"volume":1820,"transactions":9,"vwap":1751},"2025-09-18",11100,{"date":1822,"open":1206,"high":1206,"low":1716,"close":1139,"change":904,"percent_change":491,"volume":1823,"transactions":9,"vwap":1139},"2025-09-17",59600,{"date":1825,"open":1174,"high":1174,"low":1826,"close":1827,"change":904,"percent_change":491,"volume":760,"transactions":9,"vwap":1827},"2025-09-16",31.897,31.945,{"date":1829,"open":1207,"high":1830,"low":1189,"close":1831,"change":516,"percent_change":531,"volume":919,"transactions":9,"vwap":1831},"2025-09-15",31.969,31.93,{"date":1833,"open":1769,"high":1769,"low":1728,"close":1736,"change":1572,"percent_change":435,"volume":1371,"transactions":9,"vwap":1736},"2025-09-12",{"date":1835,"open":1803,"high":1716,"low":1836,"close":1797,"change":802,"percent_change":1837,"volume":1577,"transactions":9,"vwap":1797},"2025-09-11",31.84,0.27,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1544,"percent_change":1484,"volume":1526,"transactions":9,"vwap":1842},"2025-09-10",31.91,31.769,31.8,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1572,"percent_change":435,"volume":1006,"transactions":9,"vwap":1848},"2025-09-09",31.775,31.85,31.753,31.815,{"date":1850,"open":1851,"high":1842,"low":1852,"close":1851,"change":711,"percent_change":1670,"volume":898,"transactions":9,"vwap":1851},"2025-09-08",31.78,31.71,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1199,"change":650,"percent_change":667,"volume":1285,"transactions":9,"vwap":1199},"2025-09-05",31.65,31.699,31.63,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":541,"percent_change":803,"volume":898,"transactions":9,"vwap":1861},"2025-09-04",31.59,31.72,{"date":1863,"open":1798,"high":1139,"low":1864,"close":1159,"change":435,"percent_change":600,"volume":1865,"transactions":9,"vwap":1159},"2025-09-03",31.29,79700,{"date":1867,"open":1860,"high":1860,"low":1868,"close":1869,"change":758,"percent_change":319,"volume":1870,"transactions":9,"vwap":1869},"2025-09-02",31.34,31.53,45800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":500,"percent_change":575,"volume":1877,"transactions":9,"vwap":1876},"2025-08-29",31.605,31.625,31.55,31.595,9200,{"date":1879,"open":1880,"high":1881,"low":1876,"close":1882,"change":1333,"percent_change":630,"volume":1883,"transactions":9,"vwap":1882},"2025-08-28",31.643,31.66,31.635,18900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":904,"percent_change":491,"volume":1890,"transactions":9,"vwap":1889},"2025-08-27",31.56,31.62,31.54,31.575,23800,{"date":1892,"open":1875,"high":1893,"low":1894,"close":1886,"change":224,"percent_change":88,"volume":839,"transactions":9,"vwap":1886},"2025-08-26",31.58,31.42,{"date":1896,"open":1897,"high":1869,"low":1897,"close":1898,"change":773,"percent_change":773,"volume":1899,"transactions":9,"vwap":1898},"2025-08-25",31.41,31.49,10900,{"date":1901,"open":1168,"high":1869,"low":1894,"close":1898,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1898},"2025-08-22",0.245,0.78,53300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":245,"volume":1911,"transactions":9,"vwap":1909},"2025-08-21",31.319,31.19,31.245,-0.076,11200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":491,"volume":1918,"transactions":9,"vwap":1915},"2025-08-20",31.215,31.321,31.214,0.016,3200,{"date":1920,"open":1921,"high":1168,"low":1922,"close":1923,"change":575,"percent_change":1676,"volume":1443,"transactions":9,"vwap":1923},"2025-08-19",31.435,31.281,31.305,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1921,"change":1928,"percent_change":234,"volume":1929,"transactions":9,"vwap":1921},"2025-08-18",31.395,31.45,-0.033,24700,{"date":1931,"open":1932,"high":1933,"low":1161,"close":1934,"change":1935,"percent_change":1333,"volume":1814,"transactions":9,"vwap":1934},"2025-08-15",31.43,31.495,31.468,0.018,{"date":1937,"open":1938,"high":1939,"low":1926,"close":1927,"change":516,"percent_change":531,"volume":1371,"transactions":9,"vwap":1927},"2025-08-14",31.44,31.46,{"date":1941,"open":1898,"high":1898,"low":1942,"close":1938,"change":1563,"percent_change":347,"volume":933,"transactions":9,"vwap":1938},"2025-08-13",31.405,{"date":1944,"open":1868,"high":1897,"low":1864,"close":1945,"change":1093,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-12",31.386,0.52,1100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":234,"volume":1954,"transactions":9,"vwap":1952},"2025-08-11",31.32,31.2,31.225,-0.031,8800,{"date":1956,"open":1864,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":766,"volume":1961,"transactions":9,"vwap":1959},"2025-08-08",31.299,31.23,31.256,0.126,56100,{"date":1963,"open":1958,"high":1958,"low":1964,"close":1965,"change":234,"percent_change":779,"volume":1966,"transactions":9,"vwap":1965},"2025-08-07",31.08,31.13,6700,{"date":1968,"open":1969,"high":1958,"low":1970,"close":1958,"change":283,"percent_change":37,"volume":1971,"transactions":9,"vwap":1958},"2025-08-06",31.099001,31.077999,17500,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":318,"percent_change":245,"volume":1977,"transactions":9,"vwap":1976},"2025-08-05",31.137,31,31.049999,2800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1981},"2025-08-04",31.049,31.125,31.01,0.264,0.86,7600,{"date":1987,"open":1975,"high":1988,"low":1989,"close":1990,"change":338,"percent_change":1243,"volume":1991,"transactions":9,"vwap":1990},"2025-08-01",32.3,30.808,30.861,39800,{"date":1993,"open":1951,"high":1994,"low":1964,"close":1995,"change":1109,"percent_change":213,"volume":1479,"transactions":9,"vwap":1995},"2025-07-31",31.31,31.091,{"date":1997,"open":1908,"high":1998,"low":1981,"close":1981,"change":896,"percent_change":366,"volume":1665,"transactions":9,"vwap":1981},"2025-07-30",31.25,{"date":2000,"open":2001,"high":1994,"low":2002,"close":2002,"change":2003,"percent_change":273,"volume":1698,"transactions":9,"vwap":2002},"2025-07-29",31.3,31.186,-0.081,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":291,"volume":2010,"transactions":9,"vwap":2008},"2025-07-28",31.18,31.288,31.267,0.061,28400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":516,"percent_change":531,"volume":2017,"transactions":9,"vwap":2016},"2025-07-25",31.195,31.24,31.15,31.206,3700,{"date":2019,"open":2020,"high":1958,"low":2021,"close":2022,"change":641,"percent_change":963,"volume":947,"transactions":9,"vwap":2022},"2025-07-24",31.17,31.12,31.196,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":106,"volume":2029,"transactions":9,"vwap":2027},"2025-07-23",30.982,31.11,31.096001,0.075,4700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":516,"volume":919,"transactions":9,"vwap":2035},"2025-07-22",31.030001,31.042,30.95,31.021,0.003,{"date":2038,"open":2039,"high":2040,"low":1975,"close":2041,"change":1559,"percent_change":1548,"volume":2042,"transactions":9,"vwap":2041},"2025-07-21",31.035,31.07,31.018,1200,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":500,"volume":2047,"transactions":9,"vwap":2045},"2025-07-18",30.97,-0.011,3500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":2054,"volume":1639,"transactions":9,"vwap":2051},"2025-07-17",30.928,30.981,30.915,0.101,0.33,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":428,"volume":2060,"transactions":9,"vwap":2058},"2025-07-16",30.765,30.88,0.066,8100,{"date":2062,"open":2063,"high":2034,"low":2064,"close":2065,"change":2066,"percent_change":1333,"volume":774,"transactions":9,"vwap":2065},"2025-07-15",30.89,30.77,30.814,0.019,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1005,"volume":1184,"transactions":9,"vwap":2072},"2025-07-14",30.82,30.85,30.785,30.795,-0.026,{"date":2075,"open":2069,"high":2076,"low":2069,"close":2077,"change":1634,"percent_change":111,"volume":2078,"transactions":9,"vwap":2077},"2025-07-11",30.84,30.821,1700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":737,"percent_change":1442,"volume":2085,"transactions":9,"vwap":2084},"2025-07-10",30.892,30.93,30.86,30.875,129700,{"date":2087,"open":2058,"high":2058,"low":2064,"close":2088,"change":1259,"percent_change":558,"volume":2089,"transactions":9,"vwap":2088},"2025-07-09",30.87,72100,{"date":2091,"open":2064,"high":2092,"low":2093,"close":2094,"change":2066,"percent_change":1333,"volume":1244,"transactions":9,"vwap":2094},"2025-07-08",30.788,30.73,30.751,{"date":2096,"open":2097,"high":2069,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1443,"transactions":9,"vwap":2099},"2025-07-07",30.805,30.68,30.732,-0.117,-0.38,{"date":2103,"open":2104,"high":2084,"low":2104,"close":2105,"change":1183,"percent_change":126,"volume":1985,"transactions":9,"vwap":2105},"2025-07-03",30.53,30.849,{"date":2107,"open":2108,"high":2093,"low":2109,"close":2110,"change":491,"percent_change":191,"volume":2111,"transactions":9,"vwap":2110},"2025-07-02",30.7,30.62,30.706,28500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":500,"volume":2029,"transactions":9,"vwap":2117},"2025-07-01",30.668,30.69,30.631,30.656,-0.013,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":2125,"volume":942,"transactions":9,"vwap":2122},"2025-06-30",30.56,30.669,30.54,0.117,0.38,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":650,"volume":1211,"transactions":9,"vwap":2131},"2025-06-27",30.505,30.6,30.49,30.552,-0.008,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2121,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2121},"2025-06-26",30.48,30.99,30.47,0.244,0.8,111400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1917,"percent_change":491,"volume":1184,"transactions":9,"vwap":2146},"2025-06-25",30.35,30.39,30.27,30.316,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":347,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-24",30.24,30.32,30.3,0.56,22800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":51,"volume":947,"transactions":9,"vwap":2157},"2025-06-23",29.95,30.13,29.87,0.147,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":692,"volume":2029,"transactions":9,"vwap":2164},"2025-06-20",30.21,29.938,29.983,-0.087,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":711,"volume":1665,"transactions":9,"vwap":2170},"2025-06-18",30.079,30.17,30.07,0.026,{"date":2173,"open":2169,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-17",30.18,30.044001,-0.133,-0.44,4500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":859,"percent_change":202,"volume":2042,"transactions":9,"vwap":2183},"2025-06-16",30.23,30.26,30.177,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":819,"transactions":9,"vwap":2189},"2025-06-13",30.027,30.058001,29.92,29.961,-0.245,-0.81,{"date":2193,"open":2157,"high":2149,"low":2157,"close":2194,"change":2171,"percent_change":711,"volume":2047,"transactions":9,"vwap":2194},"2025-06-12",30.206,{"date":2196,"open":2197,"high":2182,"low":2169,"close":2174,"change":907,"percent_change":500,"volume":1494,"transactions":9,"vwap":2174},"2025-06-11",30.194,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":711,"percent_change":830,"volume":1918,"transactions":9,"vwap":2203},"2025-06-10",30.123,30.22,30.1,30.192,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":81,"volume":2042,"transactions":9,"vwap":2207},"2025-06-09",30.125,30.102,0.043,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":859,"percent_change":202,"volume":2213,"transactions":9,"vwap":2212},"2025-06-06",30.11,30.059,26600,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":1209,"percent_change":779,"volume":2219,"transactions":9,"vwap":2218},"2025-06-05",30.030001,29.82,29.843,9700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":500,"percent_change":575,"volume":1573,"transactions":9,"vwap":2224},"2025-06-04",29.956,29.967,29.94,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-06-03",29.735,29.99,29.98,0.194,0.65,25400,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":1960,"percent_change":1122,"volume":175,"transactions":9,"vwap":2237},"2025-06-02",29.51,29.81,29.786,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":711,"volume":2245,"transactions":9,"vwap":2243},"2025-05-30",29.559,29.67,29.46,29.66,0.027,71800,{"date":2247,"open":2248,"high":2241,"low":2248,"close":2249,"change":932,"percent_change":795,"volume":1277,"transactions":9,"vwap":2249},"2025-05-29",29.61,29.633,{"date":2251,"open":2252,"high":2241,"low":2253,"close":2253,"change":1005,"percent_change":1169,"volume":1277,"transactions":9,"vwap":2253},"2025-05-28",29.65,29.556,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2078,"transactions":9,"vwap":2257},"2025-05-27",29.53,29.636,0.384,1.31,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-05-23",29.235,29.3,29.252,-0.223,-0.76,2500,{"date":2269,"open":2270,"high":2256,"low":2271,"close":2272,"change":1067,"percent_change":1333,"volume":1102,"transactions":9,"vwap":2272},"2025-05-22",29.41,29.4,29.475,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2060,"transactions":9,"vwap":2278},"2025-05-21",29.72,29.74,29.38,29.458,-0.249,-0.84,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":245,"volume":1110,"transactions":9,"vwap":2285},"2025-05-20",29.77,29.64,29.707,-0.071,{"date":2288,"open":2289,"high":2217,"low":2289,"close":2290,"change":1464,"percent_change":516,"volume":2291,"transactions":9,"vwap":2290},"2025-05-19",29.59,29.778,9900,{"date":2293,"open":2294,"high":2295,"low":2252,"close":2296,"change":983,"percent_change":51,"volume":1285,"transactions":9,"vwap":2296},"2025-05-16",29.69,29.83,29.776,{"date":2298,"open":25,"high":2241,"low":25,"close":2299,"change":491,"percent_change":347,"volume":1814,"transactions":9,"vwap":2299},"2025-05-15",29.63,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":773,"percent_change":773,"volume":2306,"transactions":9,"vwap":2305},"2025-05-14",29.55,29.6,29.545,29.58,4900,{"date":2308,"open":2309,"high":2252,"low":2309,"close":2305,"change":2310,"percent_change":308,"volume":2311,"transactions":9,"vwap":2305},"2025-05-13",29.427,0.193,19200,{"date":2313,"open":2314,"high":2271,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1443,"transactions":9,"vwap":2316},"2025-05-12",29.24,29.229,29.387,0.573,1.99,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":291,"volume":1771,"transactions":9,"vwap":2323},"2025-05-09",28.88,28.76,28.814,0.058,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":1382,"volume":1062,"transactions":9,"vwap":2329},"2025-05-08",28.69,28.905,28.756,0.116,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":254,"volume":1573,"transactions":9,"vwap":2336},"2025-05-07",28.615,28.665,28.47,28.64,0.036,{"date":2339,"open":2336,"high":2327,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-06",28.604,-0.151,-0.53,11500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1346,"volume":1080,"transactions":9,"vwap":2349},"2025-05-05",28.735,28.879,28.65,28.755,-0.095,{"date":2352,"open":2353,"high":2321,"low":2322,"close":2354,"change":963,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-05-02",28.8,28.85,1.12,6300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":641,"percent_change":600,"volume":2362,"transactions":9,"vwap":2361},"2025-05-01",28.67,28.722,28.53,30900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":418,"percent_change":500,"volume":2369,"transactions":9,"vwap":2368},"2025-04-30",28.15,28.46,28.13,28.43,50100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":491,"percent_change":283,"volume":2376,"transactions":9,"vwap":2375},"2025-04-29",28.314,28.51,28.22,28.44,51700,{"date":2378,"open":2379,"high":2380,"low":2365,"close":2380,"change":1333,"percent_change":428,"volume":1966,"transactions":9,"vwap":2380},"2025-04-28",28.31,28.39,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2386,"percent_change":2387,"volume":2267,"transactions":9,"vwap":2384},"2025-04-25",28.16,28.33,28.14,0.123,0.44,{"date":181,"open":177,"high":2389,"low":177,"close":2390,"change":2391,"percent_change":1231,"volume":1713,"transactions":9,"vwap":2390},28.25,28.207,0.166]