[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIDI":3,"homepage-market-summary":30,"stock-historical-VIDI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIDI","2026-10-08",{"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},"Vident International Equity Strategy","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.187,1.252824,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.31,39.37,39.4,39.14,39.5,-0.19,-0.48,17022.8094,41.68,31.33,22216.861529366535,77.1,3254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":22,"price":146,"is_up":39},"Utilities","XLU",41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.49,22633,8261132.243871,47.56,"2025-04-28",[184,187,197,208,218,229,238,248,258,269,279,290,299,310,320,331,342,352,363,373,383,394,403,410,419,430,439,448,453,462,472,482,492,502,511,521,529,537,547,556,566,575,584,594,603,611,622,632,641,651,660,671,681,689,698,707,717,726,736,744,755,765,776,786,791,797,804,812,818,825,833,838,843,849,854,859,864,872,880,886,893,900,908,915,922,926,931,936,941,946,953,957,964,970,975,982,987,994,1000,1004,1010,1014,1019,1024,1029,1034,1040,1046,1051,1056,1063,1068,1075,1080,1087,1093,1099,1105,1112,1118,1124,1128,1131,1137,1145,1152,1159,1167,1174,1181,1188,1194,1199,1207,1213,1221,1227,1236,1243,1251,1258,1265,1273,1280,1287,1293,1300,1306,1313,1319,1326,1332,1339,1347,1351,1357,1361,1366,1370,1373,1379,1384,1391,1397,1403,1408,1413,1418,1424,1430,1436,1443,1449,1456,1464,1470,1476,1483,1487,1493,1497,1504,1509,1513,1517,1523,1528,1535,1543,1548,1556,1563,1570,1576,1582,1587,1594,1600,1605,1611,1616,1620,1627,1636,1642,1647,1653,1659,1665,1670,1672,1678,1685,1690,1695,1701,1705,1712,1719,1725,1733,1740,1744,1749,1753,1758,1764,1769,1773,1778,1783,1789,1795,1800,1803,1808,1810,1813,1815,1819,1824,1832,1838,1842,1847,1854,1860,1867,1874,1880,1885,1891,1898,1904,1909,1913,1918,1922,1925,1929,1936,1942,1947,1950,1953,1958,1961,1963,1966,1970,1974,1978,1982,1987,1991,1995,2000,2006,2013,2017,2023,2029,2033,2038,2044,2049,2053,2058,2063,2066,2071,2074,2079,2085,2092,2098,2102,2109,2115,2121,2127,2133,2138,2145,2151,2154,2159,2166,2171,2175,2180,2185,2189,2194,2199,2203,2207,2212,2218,2224,2228,2234,2241,2245,2251,2257,2263,2270,2277,2284,2290,2296,2303,2306,2308,2313,2317,2322,2327,2331,2336,2339,2344,2349,2352,2355,2361,2365,2369,2372,2376,2381,2386,2391,2397,2403,2410,2417,2422,2426,2431,2436,2441,2447,2455],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},187,39.2501,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",39.45,39.769,39.43,-0.28,-0.7,20678.905537,161,39.6094,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",40.12,40.4,39.74,39.78,-0.17,-0.43,458092.768769,1198,39.946,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",39.8868,40.16,39.95,0.2552,0.64,12821.62901,91,40.0094,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",39.71,39.8899,39.49,39.6948,0.2548,0.65,20710.512033,117,39.664,{"date":230,"open":21,"high":21,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",39.1401,39.44,-0.1571,-0.4,27416.609431,185,39.285,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",39.98,39.52,39.5971,-0.1379,-0.35,14766.844124,74,39.6372,{"date":249,"open":250,"high":251,"low":241,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",39.72,39.85,39.735,-0.185,-0.46,4101.2761,72,39.6199,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",39.855,40.06,39.805,39.92,-0.13,-0.32,10757.3701,67,39.8677,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",39.86,40.135,40.05,0.08,0.2,19968.017788,95,40.0498,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",39.935,40.015,39.7605,39.97,-0.12,-0.3,6873.68823,77,39.8897,{"date":291,"open":292,"high":292,"low":240,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",40.32,40.09,-0.6463,-1.59,33353.6929,172,40.0782,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",40.7,40.8,40.5401,40.7363,-0.0405,-0.1,13609.49474,99,40.6481,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",40.74,40.7768,40.5747,0.4572,1.13,4035.4139,100,40.6752,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",40.34,40.36,40.17,40.3196,-0.3767,-0.93,33871.363471,334,40.2914,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",40.75,40.76,40.57,40.6963,0.2459,0.61,7314.8315,108,40.6858,{"date":343,"open":344,"high":345,"low":323,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",40.78,40.92,40.4504,-0.2596,-0.64,14304.1795,113,40.685,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",40.655,40.779,40.5701,40.71,-0.1992,-0.49,8710.623206,90,40.6813,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",41.02,41.08,40.9092,-0.3308,-0.8,6371.2675,65,40.9574,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",41.14,41.33,41.24,0.4232,1.04,4342.3765,66,41.2677,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",40.86,40.96,40.72,40.8168,-0.4473,-1.08,18225.81419,171,40.8859,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":318,"vwap":402},"2026-09-09",41.52,41.19,41.2641,0.0241,0.06,9199.6245,41.382,{"date":404,"open":405,"high":405,"low":377,"close":377,"change":406,"percent_change":407,"volume":408,"transactions":371,"vwap":409},"2026-09-08",41.48,-0.3453,-0.83,11563.2765,41.3762,{"date":411,"open":412,"high":25,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",41.46,41.5853,0.1603,0.39,9339.13597,104,41.6272,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",41.36,41.489,41.15,41.425,0.48,1.17,11372.19461,102,41.3739,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":214,"volume":436,"transactions":437,"vwap":438},"2026-09-02",40.875,41.1499,40.945,0.26,11058.161035,110,41.0195,{"date":440,"open":441,"high":386,"low":442,"close":351,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",40.82,40.5,-0.095,-0.23,11004.372655,107,40.6759,{"date":449,"open":366,"high":366,"low":301,"close":344,"change":450,"percent_change":53,"volume":451,"transactions":340,"vwap":452},"2026-08-31",0.0396,7091.7867,40.8176,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":256,"vwap":461},"2026-08-28",40.935,40.62,40.7404,0.0528,0.13,9551.622986,40.7873,{"date":463,"open":335,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",40.729,40.5201,40.6876,0.1463,0.36,15653.1327,131,40.6088,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",40.765,40.4825,40.5413,-0.2192,-0.54,9267.4907,80,40.5778,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":428,"vwap":491},"2026-08-25",40.645,40.83,40.6,40.7605,0.3405,0.84,8411.2497,40.7151,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":306,"volume":499,"transactions":500,"vwap":501},"2026-08-24",40.3601,40.5199,40.35,40.42,-0.0396,4937.0068,96,40.4585,{"date":503,"open":497,"high":504,"low":322,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",40.46,40.4596,0.6896,1.73,8376.1549,85,40.4286,{"date":512,"open":513,"high":212,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",39.84,39.6,39.77,-0.34,-0.85,22391.3127,103,39.88,{"date":522,"open":496,"high":496,"low":284,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",40.11,0.3,0.75,35157.56975,141,40.1321,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":234,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",40.15,39.81,-0.99,5067.20931,71,39.9658,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",40.31,40.61,40.21,0.0709,0.18,10687.1657,164,40.3711,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":527,"vwap":555},"2026-08-14",40.39,40.13,40.1391,0.161,0.4,24765.7897,40.1805,{"date":557,"open":558,"high":523,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",40.085,39.94,39.9781,-0.0866,-0.22,9552.8957,76,39.9967,{"date":567,"open":568,"high":569,"low":284,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":480,"vwap":574},"2026-08-12",40.14,40.1599,40.0647,0.3197,0.8,9546.9417,40.0287,{"date":576,"open":520,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":535,"vwap":583},"2026-08-11",39.93,39.7,39.745,-0.0344,-0.09,7274.8587,39.7957,{"date":585,"open":586,"high":251,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",39.68,39.63,39.7794,-0.1255,-0.31,10254.638416,58,39.7566,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",39.7501,39.9049,0.3859,0.98,9262.29371,56,39.8346,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":67,"volume":608,"transactions":609,"vwap":610},"2026-08-06",39.625,39.519,-0.018,3085.924026,46,39.5823,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",39.54,39.62,39.47,39.537,0.0613,0.16,4975.8993,59,39.5685,{"date":623,"open":624,"high":222,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",39.27,39.155,39.4757,0.6557,1.69,8373.449912,68,39.386,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":553,"volume":639,"transactions":480,"vwap":640},"2026-08-03",38.84,39.01,38.7,38.82,0.1529,14213.429012,38.8316,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":23,"volume":648,"transactions":649,"vwap":650},"2026-07-31",38.52,38.7299,38.485,38.6671,-0.1879,4470.8993,51,38.6365,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":107,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",38.61,38.855,38.561,2.34,6878.602994,82,38.7727,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",38.154,38.495,37.94,37.965,-0.474,-1.23,14580.9963,111,38.1842,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":204,"volume":678,"transactions":679,"vwap":680},"2026-07-28",38.2,38.4894,38.19,38.439,-0.167,12331.83816,114,38.3725,{"date":682,"open":653,"high":683,"low":684,"close":685,"change":686,"percent_change":444,"volume":687,"transactions":340,"vwap":688},"2026-07-27",38.63,38.4681,38.606,-0.0891,8958.7883,38.5319,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":444,"volume":696,"transactions":216,"vwap":697},"2026-07-24",38.75,38.92,38.67,38.6951,-0.0901,12730.8993,38.8157,{"date":699,"open":700,"high":700,"low":691,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",38.95,38.7852,-0.4159,-1.06,4385.7113,60,38.8192,{"date":708,"open":17,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",39.3299,39.19,39.2011,0.2711,0.7,7251.8993,83,39.252,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":361,"vwap":725},"2026-07-21",38.62,39.0599,38.93,0.565,1.47,15010.3993,38.9013,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":527,"vwap":735},"2026-07-20",38.58,38.5899,38.34,38.365,-0.3787,-0.98,11401.908969,38.4216,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":630,"vwap":743},"2026-07-17",38.21,38.7437,-0.1487,-0.38,4131.7233,38.6452,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",38.8901,39.09,38.8,38.8924,-0.377,-0.96,6788.4333,81,38.8732,{"date":756,"open":757,"high":758,"low":747,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",39.15,39.3099,39.2694,0.0853,0.22,10753.1674,118,39.2093,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",39.28,39.39,39.1,39.1841,0.384,0.99,34574.4904,158,39.234,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":658,"vwap":785},"2026-07-13",39.025,39.03,38.7201,38.8001,-0.6499,-1.65,7098.410927,38.8952,{"date":787,"open":788,"high":613,"low":788,"close":189,"change":789,"percent_change":316,"volume":790,"transactions":9,"vwap":189},"2026-07-10",39.16,0.44,5900,{"date":792,"open":793,"high":710,"low":793,"close":794,"change":795,"percent_change":459,"volume":796,"transactions":9,"vwap":794},"2026-07-09",38.94,39.0099983,0.05,12700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":67,"percent_change":264,"volume":803,"transactions":9,"vwap":802},"2026-07-08",38.89,39.02,38.73,38.96,10900,{"date":805,"open":806,"high":807,"low":808,"close":794,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":794},"2026-07-07",39.040001,39.2,38.88,-0.62,-1.56,14800,{"date":813,"open":814,"high":586,"low":815,"close":587,"change":150,"percent_change":816,"volume":817,"transactions":9,"vwap":587},"2026-07-06",39.42,39.35,1.88,33600,{"date":819,"open":820,"high":821,"low":728,"close":822,"change":415,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-02",39.060001,39.33,38.9,1.01,149000,{"date":826,"open":827,"high":801,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",38.64,38.46,38.51,-0.5,-1.28,17200,{"date":834,"open":747,"high":835,"low":692,"close":794,"change":618,"percent_change":836,"volume":837,"transactions":9,"vwap":794},"2026-06-30",39.099998,0.41,32500,{"date":839,"open":637,"high":802,"low":691,"close":840,"change":274,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",38.85,0.21,27900,{"date":844,"open":808,"high":794,"low":845,"close":846,"change":516,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-26",38.72,38.77,-0.87,6300,{"date":850,"open":821,"high":821,"low":851,"close":852,"change":459,"percent_change":73,"volume":853,"transactions":9,"vwap":852},"2026-06-25",39.049999,39.11,10300,{"date":855,"open":822,"high":794,"low":801,"close":856,"change":857,"percent_change":795,"volume":858,"transactions":9,"vwap":856},"2026-06-24",38.98,0.02,19200,{"date":860,"open":189,"high":189,"low":802,"close":802,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":802},"2026-06-23",-1.2,-2.99,18900,{"date":865,"open":866,"high":867,"low":868,"close":211,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":211},"2026-06-22",40.099998,40.33,40.080002,-0.08,-0.2,6500,{"date":873,"open":874,"high":875,"low":293,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",40.19,40.29,40.24,0.24,0.6,19700,{"date":881,"open":497,"high":882,"low":284,"close":883,"change":444,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-17",40.73,40,-0.57,36100,{"date":887,"open":323,"high":888,"low":324,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",40.44,40.23,-0.79,-1.93,5400,{"date":894,"open":895,"high":896,"low":897,"close":365,"change":214,"percent_change":898,"volume":899,"transactions":9,"vwap":365},"2026-06-15",41.21,41.23,40.94,1.58,16200,{"date":901,"open":902,"high":903,"low":568,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",40.28,40.56,40.38,-0.06,-0.15,41800,{"date":909,"open":21,"high":910,"low":911,"close":888,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":888},"2026-06-11",40.52,39.46,1.4,3.59,14400,{"date":916,"open":917,"high":917,"low":918,"close":806,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":806},"2026-06-10",39.55,39.029999,-0.41,-1.04,9900,{"date":923,"open":924,"high":924,"low":820,"close":189,"change":869,"percent_change":870,"volume":925,"transactions":9,"vwap":189},"2026-06-09",40.040001,8100,{"date":927,"open":513,"high":513,"low":928,"close":929,"change":67,"percent_change":264,"volume":930,"transactions":9,"vwap":929},"2026-06-08",39.48,39.53,11700,{"date":932,"open":875,"high":875,"low":928,"close":933,"change":934,"percent_change":935,"volume":925,"transactions":9,"vwap":933},"2026-06-05",39.58,-1.51,-3.67,{"date":937,"open":938,"high":375,"low":938,"close":939,"change":906,"percent_change":940,"volume":796,"transactions":9,"vwap":939},"2026-06-04",40.91,41.09,-0.36,{"date":942,"open":943,"high":943,"low":365,"close":377,"change":444,"percent_change":944,"volume":945,"transactions":9,"vwap":377},"2026-06-03",41.31,-0.55,12900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":870,"percent_change":23,"volume":952,"transactions":9,"vwap":951},"2026-06-02",41.37,41.5,41.3,41.47,9100,{"date":954,"open":955,"high":956,"low":896,"close":956,"change":836,"percent_change":772,"volume":899,"transactions":9,"vwap":956},"2026-06-01",41.4,41.67,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":553,"percent_change":599,"volume":963,"transactions":9,"vwap":962},"2026-05-29",41.35,41.42,41.17,41.26,9700,{"date":965,"open":966,"high":967,"low":966,"close":385,"change":968,"percent_change":857,"volume":969,"transactions":9,"vwap":385},"2026-05-28",40.49,40.88,0.01,15700,{"date":971,"open":385,"high":938,"low":312,"close":142,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":142},"2026-05-27",-0.27,-0.66,27200,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":525,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",41.040001,41.12,40.84,1.86,7100,{"date":983,"open":984,"high":442,"low":541,"close":985,"change":761,"percent_change":986,"volume":930,"transactions":9,"vwap":985},"2026-05-22",40.41,40.37,0.55,{"date":988,"open":989,"high":990,"low":989,"close":531,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":531},"2026-05-21",39.75,40.26,0.34,0.85,9200,{"date":995,"open":189,"high":996,"low":821,"close":532,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":532},"2026-05-20",39.91,0.53,1.35,5700,{"date":1001,"open":767,"high":815,"low":835,"close":767,"change":1002,"percent_change":973,"volume":1003,"transactions":9,"vwap":767},"2026-05-19",-0.26,4600,{"date":1005,"open":1006,"high":1006,"low":1007,"close":613,"change":1008,"percent_change":172,"volume":1009,"transactions":9,"vwap":613},"2026-05-18",39.79,39.36,-0.01,8700,{"date":1011,"open":1012,"high":614,"low":1012,"close":917,"change":348,"percent_change":295,"volume":1013,"transactions":9,"vwap":917},"2026-05-15",39.38,8000,{"date":1015,"open":541,"high":1016,"low":550,"close":874,"change":400,"percent_change":1017,"volume":1018,"transactions":9,"vwap":874},"2026-05-14",40.27,0.15,7500,{"date":1020,"open":324,"high":867,"low":1021,"close":550,"change":1022,"percent_change":150,"volume":1023,"transactions":9,"vwap":550},"2026-05-13",40.07,0.29,10400,{"date":1025,"open":1026,"high":1027,"low":929,"close":513,"change":285,"percent_change":286,"volume":1028,"transactions":9,"vwap":513},"2026-05-12",39.87,39.89,15400,{"date":1030,"open":550,"high":550,"low":263,"close":1031,"change":543,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",39.96,0.45,28200,{"date":1035,"open":1036,"high":1026,"low":933,"close":202,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":202},"2026-05-08",39.69,0.54,1.38,8500,{"date":1041,"open":587,"high":578,"low":1042,"close":1043,"change":192,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-07",39.18,39.24,-0.71,9000,{"date":1047,"open":222,"high":514,"low":17,"close":241,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":241},"2026-05-06",0.58,1.49,13300,{"date":1052,"open":1053,"high":820,"low":1053,"close":793,"change":713,"percent_change":1054,"volume":1055,"transactions":9,"vwap":793},"2026-05-05",38.69,1.83,13400,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":790,"transactions":9,"vwap":1060},"2026-05-04",38.54,38.15,38.24,-0.45,-1.16,{"date":1064,"open":845,"high":1065,"low":827,"close":1053,"change":1066,"percent_change":940,"volume":1067,"transactions":9,"vwap":1053},"2026-05-01",38.97,-0.14,21000,{"date":1069,"open":829,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-04-30",38.83,38.18,1.06,2.81,12100,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":286,"percent_change":890,"volume":1013,"transactions":9,"vwap":1079},"2026-04-29",37.97,37.68,37.77,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":274,"percent_change":841,"volume":1086,"transactions":9,"vwap":1085},"2026-04-28",37.9,38.11,37.81,38.07,5200,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":264,"percent_change":516,"volume":1092,"transactions":9,"vwap":1091},"2026-04-27",38.099998,37.87,37.99,12400,{"date":1094,"open":1095,"high":673,"low":1096,"close":1097,"change":841,"percent_change":986,"volume":1098,"transactions":9,"vwap":1097},"2026-04-24",38.040001,38.029999,38.12,24200,{"date":1100,"open":1071,"high":675,"low":1101,"close":1102,"change":973,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-23",37.67,37.91,-1.71,11200,{"date":1106,"open":1107,"high":653,"low":1108,"close":1109,"change":1110,"percent_change":175,"volume":1111,"transactions":9,"vwap":1109},"2026-04-22",38.41,38.35,38.57,0.38,7200,{"date":1113,"open":1114,"high":693,"low":1115,"close":675,"change":590,"percent_change":1116,"volume":1117,"transactions":9,"vwap":675},"2026-04-21",38.48,38.14,-0.81,16300,{"date":1119,"open":719,"high":846,"low":1120,"close":1121,"change":516,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-20",37.040001,38.5,-0.88,27800,{"date":1125,"open":634,"high":806,"low":845,"close":634,"change":878,"percent_change":1126,"volume":1127,"transactions":9,"vwap":634},"2026-04-17",1.57,46900,{"date":1129,"open":1130,"high":1130,"low":1083,"close":1060,"change":857,"percent_change":795,"volume":899,"transactions":9,"vwap":1060},"2026-04-16",38.44,{"date":1132,"open":1133,"high":1070,"low":1134,"close":1135,"change":67,"percent_change":264,"volume":1136,"transactions":9,"vwap":1135},"2026-04-15",38.38,37.58,38.22,15100,{"date":1138,"open":1139,"high":1140,"low":1115,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-14",38.25,38.32,38.27,0.19,0.5,16500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":435,"percent_change":141,"volume":1151,"transactions":9,"vwap":1150},"2026-04-13",37.57,38.09,37.52,38.080002,10000,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":618,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-10",37.98,37.63,37.82,0.42,30500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":67,"volume":1166,"transactions":9,"vwap":1164},"2026-04-09",37.41,37.79,37.28,37.66,-0.02,15900,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1078,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1078},"2026-04-08",37.74,37.36,1.27,3.49,33500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":857,"percent_change":795,"volume":1180,"transactions":9,"vwap":1179},"2026-04-07",36.33,36.46,36.060001,36.41,247900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":274,"percent_change":761,"volume":1187,"transactions":9,"vwap":1186},"2026-04-06",36.36,36.69,36.35,36.39,24400,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":306,"percent_change":972,"volume":1193,"transactions":9,"vwap":1192},"2026-04-02",35.75,36.32,36.31,37300,{"date":1195,"open":1196,"high":1197,"low":1192,"close":1179,"change":1022,"percent_change":572,"volume":1198,"transactions":9,"vwap":1179},"2026-04-01",36.52,36.78,23600,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",35.42,36.21,36.12,1.03,2.94,5000,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":172,"percent_change":581,"volume":1212,"transactions":9,"vwap":1211},"2026-03-30",35.35,35,35.09,7300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":264,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",35.14,35.4,34.96,35.12,-0.37,30600,{"date":1222,"open":1223,"high":1190,"low":1224,"close":1225,"change":944,"percent_change":1226,"volume":811,"transactions":9,"vwap":1225},"2026-03-26",35.52,35.22,35.25,-1.54,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-25",35.91,36.049999,35.72,35.8,0.43,1.22,17000,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1061,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",35.080002,35.45,35.37,-0.16,8300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1123,"transactions":9,"vwap":1248},"2026-03-23",35.31,35.9,35.28,35.53,0.62,1.78,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1067,"transactions":9,"vwap":1255},"2026-03-20",35.3,34.81,34.91,-1.05,-2.92,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":117,"volume":1264,"transactions":9,"vwap":1261},"2026-03-19",35.38,35.96,35.27,0.11,42000,{"date":1266,"open":1203,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",36.29,35.81,35.85,-0.63,-1.73,22300,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":117,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",37.26,36.23,36.48,0.86,42700,{"date":1281,"open":1282,"high":1267,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-16",35.88,36.17,0.76,2.15,48900,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":234,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-13",35.93,35.41,-1.12,15200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1268,"change":1298,"percent_change":1299,"volume":1028,"transactions":9,"vwap":1268},"2026-03-12",36.0099983,36.040001,35.77,-0.68,-1.86,{"date":1301,"open":1185,"high":1302,"low":1303,"close":1304,"change":274,"percent_change":761,"volume":1305,"transactions":9,"vwap":1304},"2026-03-11",36.58,36.26,36.49,40700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1179,"change":1311,"percent_change":1142,"volume":1312,"transactions":9,"vwap":1179},"2026-03-10",36.45,36.8,36.25,0.07,33200,{"date":1314,"open":1315,"high":1183,"low":1316,"close":1317,"change":524,"percent_change":1318,"volume":811,"transactions":9,"vwap":1317},"2026-03-09",35.68,35.36,36.34,0.83,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1296,"change":795,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1296},"2026-03-06",35.66,36.14,35.63,0.14,14600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":920,"percent_change":95,"volume":1331,"transactions":9,"vwap":1330},"2026-03-05",36.59,35.87,35.99,23300,{"date":1333,"open":1197,"high":1334,"low":1335,"close":1336,"change":459,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-04",37.15,36.63,37.029999,0.35,13200,{"date":1340,"open":1341,"high":1342,"low":1295,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-03",36.92,37.049999,36.9,-1.33,-3.48,29400,{"date":1348,"open":1096,"high":1140,"low":1096,"close":1349,"change":741,"percent_change":733,"volume":1350,"transactions":9,"vwap":1349},"2026-03-02",38.23,12300,{"date":1352,"open":1353,"high":840,"low":1354,"close":653,"change":869,"percent_change":1355,"volume":1356,"transactions":9,"vwap":653},"2026-02-27",38.79,38.56,-0.21,24700,{"date":1358,"open":1070,"high":1070,"low":1359,"close":1053,"change":22,"percent_change":359,"volume":1360,"transactions":9,"vwap":1053},"2026-02-26",38.59,15300,{"date":1362,"open":840,"high":1363,"low":1364,"close":808,"change":1365,"percent_change":878,"volume":1009,"transactions":9,"vwap":808},"2026-02-25",38.99,38.76,0.23,{"date":1367,"open":637,"high":637,"low":828,"close":1368,"change":1369,"percent_change":789,"volume":1055,"transactions":9,"vwap":1368},"2026-02-24",38.65,0.17,{"date":1371,"open":827,"high":827,"low":1139,"close":1114,"change":264,"percent_change":516,"volume":1372,"transactions":9,"vwap":1114},"2026-02-23",16800,{"date":1374,"open":1375,"high":653,"low":1083,"close":653,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":653},"2026-02-20",38.13,0.57,1.5,18800,{"date":1380,"open":1381,"high":1382,"low":1156,"close":1095,"change":274,"percent_change":841,"volume":1383,"transactions":9,"vwap":1095},"2026-02-19",37.95,38.060001,19500,{"date":1385,"open":1386,"high":1097,"low":1387,"close":1388,"change":1324,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-18",38,37.83,37.96,0.37,21400,{"date":1392,"open":1077,"high":1154,"low":1393,"close":1156,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1156},"2026-02-17",37.47,-0.11,-0.29,26900,{"date":1398,"open":1147,"high":1399,"low":1400,"close":1401,"change":459,"percent_change":991,"volume":1402,"transactions":9,"vwap":1401},"2026-02-13",38.0099983,37.5,37.93,13000,{"date":1404,"open":1133,"high":1133,"low":1405,"close":1406,"change":516,"percent_change":1407,"volume":1220,"transactions":9,"vwap":1406},"2026-02-12",37.7,37.8,-0.89,{"date":1409,"open":1089,"high":738,"low":1090,"close":1115,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1115},"2026-02-11",0.51,1.36,10700,{"date":1414,"open":1415,"high":1415,"low":1155,"close":1155,"change":1416,"percent_change":1394,"volume":1417,"transactions":9,"vwap":1155},"2026-02-10",37.78,-0.04,21800,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1101,"change":1032,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1101},"2026-02-09",37.25,37.76,1.21,65100,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1143,"percent_change":1411,"volume":1429,"transactions":9,"vwap":1428},"2026-02-06",36.95,37.32,37.22,9400,{"date":1431,"open":1432,"high":1433,"low":1302,"close":1432,"change":244,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-05",36.72,36.89,-0.94,19800,{"date":1437,"open":1393,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1263,"volume":1442,"transactions":9,"vwap":1440},"2026-02-04",37.49,36.93,37.07,0.04,35700,{"date":1444,"open":1445,"high":1446,"low":1197,"close":1336,"change":524,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1336},"2026-02-03",36.97,37.13,0.82,52100,{"date":1450,"open":1451,"high":1197,"low":1328,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-02",36.66,36.73,0.09,0.25,18600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":934,"volume":1463,"transactions":9,"vwap":1461},"2026-01-30",37.060001,37.099998,36.42,36.64,-0.56,17800,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1008,"percent_change":172,"volume":1469,"transactions":9,"vwap":1468},"2026-01-29",37.43,36.71,37.2,24300,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":22,"percent_change":1475,"volume":1166,"transactions":9,"vwap":1474},"2026-01-28",37.3,36.99,37.21,-0.51,{"date":1477,"open":1478,"high":1479,"low":1334,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-27",37.19,37.4,0.71,1.94,11100,{"date":1484,"open":1485,"high":1445,"low":1485,"close":1184,"change":761,"percent_change":878,"volume":1486,"transactions":9,"vwap":1184},"2026-01-26",36.6,19300,{"date":1488,"open":1283,"high":1489,"low":1490,"close":1491,"change":167,"percent_change":73,"volume":1492,"transactions":9,"vwap":1491},"2026-01-23",36.5,36.02,36.47,20700,{"date":1494,"open":1183,"high":1183,"low":1495,"close":1185,"change":1032,"percent_change":1496,"volume":1331,"transactions":9,"vwap":1185},"2026-01-22",36.15,1.25,{"date":1498,"open":1499,"high":1261,"low":1500,"close":1246,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1246},"2026-01-21",35.71,35.62,0.63,1.79,51000,{"date":1505,"open":1506,"high":1248,"low":1507,"close":1262,"change":306,"percent_change":192,"volume":1508,"transactions":9,"vwap":1262},"2026-01-20",35.26,35.21,28000,{"date":1510,"open":1216,"high":1223,"low":1511,"close":1240,"change":1441,"percent_change":1263,"volume":1512,"transactions":9,"vwap":1240},"2026-01-16",35.23,34200,{"date":1514,"open":1253,"high":1515,"low":1253,"close":1516,"change":1441,"percent_change":1263,"volume":1378,"transactions":9,"vwap":1516},"2026-01-15",35.48,35.33,{"date":1518,"open":1224,"high":1253,"low":1519,"close":1520,"change":1521,"percent_change":572,"volume":1522,"transactions":9,"vwap":1520},"2026-01-14",35.11,35.29,0.28,28100,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":905,"percent_change":203,"volume":1272,"transactions":9,"vwap":1527},"2026-01-13",35.15,34.85,35.0099983,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":73,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-12",34.83,35.07,34.8,0.95,65900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1454,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-09",34.67,34.77,34.64,34.74,0.72,26700,{"date":1544,"open":1545,"high":1539,"low":1546,"close":1547,"change":1394,"percent_change":265,"volume":1512,"transactions":9,"vwap":1547},"2026-01-08",34.5,34.35,34.49,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":968,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",34.53,34.61,34.44,34.6,0.03,35500,{"date":1557,"open":1558,"high":1559,"low":1552,"close":1560,"change":1369,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-06",34.54,34.66,34.59,0.49,391100,{"date":1564,"open":1565,"high":1552,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-05",34.21,34.42,0.32,0.94,52900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":415,"percent_change":1575,"volume":1198,"transactions":9,"vwap":1574},"2026-01-02",34.14,33.85,34.099998,1.16,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1044,"volume":1581,"transactions":9,"vwap":1579},"2025-12-31",33.91,33.71,-0.24,5300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1584,"change":459,"percent_change":1110,"volume":892,"transactions":9,"vwap":1584},"2025-12-30",33.95,33.97,33.89,{"date":1588,"open":1589,"high":1573,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1173,"transactions":9,"vwap":1591},"2025-12-29",33.83,33.68,33.82,-0.18,-0.53,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1596,"change":1554,"percent_change":1453,"volume":1599,"transactions":9,"vwap":1596},"2025-12-26",34,34.049999,33.87,8800,{"date":1601,"open":1602,"high":1585,"low":1591,"close":1585,"change":1603,"percent_change":572,"volume":1604,"transactions":9,"vwap":1585},"2025-12-24",33.9,0.27,3800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1607,"change":1453,"percent_change":1603,"volume":1610,"transactions":9,"vwap":1607},"2025-12-23",33.7,33.76,33.54,26200,{"date":1612,"open":1613,"high":1590,"low":1609,"close":1614,"change":877,"percent_change":1541,"volume":1615,"transactions":9,"vwap":1614},"2025-12-22",33.67,33.61,9600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1017,"percent_change":1032,"volume":1092,"transactions":9,"vwap":1619},"2025-12-19",33.53,33.37,{"date":1621,"open":1622,"high":1618,"low":1623,"close":1624,"change":524,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-18",33.2,33.040001,33.22,0.91,77700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-17",33.09,33.18,32.84,32.92,-0.82,-2.43,29100,{"date":1637,"open":1573,"high":1638,"low":1639,"close":1640,"change":1592,"percent_change":1593,"volume":1641,"transactions":9,"vwap":1640},"2025-12-16",33.94,33.66,33.74,12000,{"date":1643,"open":1644,"high":1644,"low":1602,"close":1645,"change":1263,"percent_change":73,"volume":1646,"transactions":9,"vwap":1645},"2025-12-15",34.11,33.92,8400,{"date":1648,"open":1574,"high":1649,"low":1650,"close":1651,"change":562,"percent_change":1652,"volume":1136,"transactions":9,"vwap":1651},"2025-12-12",34.13,33.78,33.81,-0.65,{"date":1654,"open":1655,"high":1644,"low":1655,"close":1656,"change":1365,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-11",33.88,34.029999,0.68,22900,{"date":1660,"open":1618,"high":1598,"low":1661,"close":1662,"change":117,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-10",33.52,33.8,0.93,8900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":306,"percent_change":286,"volume":1646,"transactions":9,"vwap":1669},"2025-12-09",33.5,33.59,33.49,{"date":1671,"open":1613,"high":1613,"low":1618,"close":1668,"change":968,"percent_change":1554,"volume":1242,"transactions":9,"vwap":1668},"2025-12-08",{"date":1673,"open":1674,"high":1675,"low":1661,"close":1676,"change":1165,"percent_change":905,"volume":1677,"transactions":9,"vwap":1676},"2025-12-05",33.73,33.79,33.58,29900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1311,"percent_change":841,"volume":1684,"transactions":9,"vwap":1683},"2025-12-04",33.62,33.69,33.51,33.6,21300,{"date":1686,"open":1687,"high":1609,"low":1688,"close":1618,"change":1017,"percent_change":1032,"volume":1689,"transactions":9,"vwap":1618},"2025-12-03",33.47,33.42,37200,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1369,"percent_change":1410,"volume":796,"transactions":9,"vwap":1694},"2025-12-02",33.39,33.3,33.38,{"date":1696,"open":1697,"high":1698,"low":1630,"close":1699,"change":581,"percent_change":972,"volume":1700,"transactions":9,"vwap":1699},"2025-12-01",33.33,33.4,33.21,11800,{"date":1702,"open":1703,"high":1697,"low":1703,"close":1693,"change":1017,"percent_change":1032,"volume":1704,"transactions":9,"vwap":1693},"2025-11-28",33.23,1200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":435,"percent_change":1711,"volume":892,"transactions":9,"vwap":1710},"2025-11-26",32.96,33.19,32.95,33.15,0.79,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":877,"percent_change":1718,"volume":921,"transactions":9,"vwap":1717},"2025-11-25",32.75,32.97,32.65,32.89,0.74,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1716,"change":1369,"percent_change":1724,"volume":1646,"transactions":9,"vwap":1716},"2025-11-24",32.6,32.7,32.56,0.52,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":435,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-21",32.32,32.53,32.2,32.48,0.81,22500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":295,"volume":1739,"transactions":9,"vwap":1737},"2025-11-20",32.98,33.02,32.22,-0.52,43100,{"date":1741,"open":1742,"high":1742,"low":1721,"close":1743,"change":172,"percent_change":581,"volume":1492,"transactions":9,"vwap":1743},"2025-11-19",32.93,32.74,{"date":1745,"open":1746,"high":1747,"low":1721,"close":1748,"change":192,"percent_change":517,"volume":945,"transactions":9,"vwap":1748},"2025-11-18",32.8,32.86,32.77,{"date":1750,"open":1751,"high":1751,"low":1707,"close":1752,"change":562,"percent_change":973,"volume":1455,"transactions":9,"vwap":1752},"2025-11-17",33.43,33.049999,{"date":1754,"open":1703,"high":1688,"low":1755,"close":1756,"change":1416,"percent_change":285,"volume":1757,"transactions":9,"vwap":1756},"2025-11-14",33.12,33.27,17600,{"date":1759,"open":1640,"high":1640,"low":1760,"close":1761,"change":830,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-13",33.28,33.31,-1.48,56700,{"date":1765,"open":1651,"high":1766,"low":1767,"close":1651,"change":1017,"percent_change":1032,"volume":1768,"transactions":9,"vwap":1651},"2025-11-12",33.86,33.72,22200,{"date":1770,"open":1683,"high":1674,"low":1661,"close":1639,"change":761,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1639},"2025-11-11",0.66,20300,{"date":1774,"open":1761,"high":1775,"low":1716,"close":1776,"change":425,"percent_change":1777,"volume":993,"transactions":9,"vwap":1776},"2025-11-10",33.48,33.44,1.46,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1707,"change":1453,"percent_change":1603,"volume":1782,"transactions":9,"vwap":1707},"2025-11-07",32.68,33,20800,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1416,"percent_change":285,"volume":1788,"transactions":9,"vwap":1787},"2025-11-06",33.14,32.78,32.87,22400,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":435,"percent_change":572,"volume":1794,"transactions":9,"vwap":1793},"2025-11-05",32.66,32.99,32.91,25800,{"date":1796,"open":1797,"high":1746,"low":1798,"close":1716,"change":830,"percent_change":934,"volume":1799,"transactions":9,"vwap":1716},"2025-11-04",32.69,32.59,18500,{"date":1801,"open":1752,"high":1802,"low":1707,"close":1710,"change":618,"percent_change":425,"volume":1372,"transactions":9,"vwap":1710},"2025-11-03",33.17,{"date":1804,"open":1805,"high":1806,"low":1787,"close":1792,"change":1807,"percent_change":1807,"volume":952,"transactions":9,"vwap":1792},"2025-10-31",32.94,33.0099983,0,{"date":1809,"open":1755,"high":1755,"low":1632,"close":1792,"change":264,"percent_change":112,"volume":1018,"transactions":9,"vwap":1792},"2025-10-30",{"date":1811,"open":1693,"high":1692,"low":1629,"close":1755,"change":905,"percent_change":1592,"volume":1812,"transactions":9,"vwap":1755},"2025-10-29",10100,{"date":1814,"open":1793,"high":1703,"low":1793,"close":1630,"change":618,"percent_change":425,"volume":1074,"transactions":9,"vwap":1630},"2025-10-28",{"date":1816,"open":1817,"high":1817,"low":1707,"close":1736,"change":761,"percent_change":1818,"volume":1641,"transactions":9,"vwap":1736},"2025-10-27",33.07,0.67,{"date":1820,"open":1821,"high":1747,"low":1822,"close":1746,"change":117,"percent_change":1533,"volume":1823,"transactions":9,"vwap":1746},"2025-10-24",32.79,32.72,12200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":836,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-23",32.24,32.54,32.19,32.49,1.28,13100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1165,"percent_change":905,"volume":999,"transactions":9,"vwap":1837},"2025-10-22",32.14,32.17,31.98,32.080002,{"date":1839,"open":1840,"high":1835,"low":1841,"close":1840,"change":562,"percent_change":1298,"volume":963,"transactions":9,"vwap":1840},"2025-10-21",32.099998,32.060001,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1727,"change":1454,"percent_change":1846,"volume":1482,"transactions":9,"vwap":1727},"2025-10-20",32.18,32.36,0.78,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1008,"percent_change":172,"volume":1853,"transactions":9,"vwap":1852},"2025-10-17",31.95,32.11,31.9,32.07,7400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1837,"change":274,"percent_change":1454,"volume":1859,"transactions":9,"vwap":1837},"2025-10-16",32.12,32.27,32.040001,16700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1521,"percent_change":1866,"volume":925,"transactions":9,"vwap":1865},"2025-10-15",32.029999,32.09,31.93,32,0.88,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":562,"volume":1873,"transactions":9,"vwap":1871},"2025-10-14",31.49,31.79,31.72,-0.07,7800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1870,"change":1879,"percent_change":723,"volume":1074,"transactions":9,"vwap":1870},"2025-10-13",31.76,31.85,31.74,0.46,{"date":1881,"open":1882,"high":1882,"low":26,"close":26,"change":1883,"percent_change":1634,"volume":1884,"transactions":9,"vwap":26},"2025-10-10",32.02,-0.78,20400,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1850,"change":22,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1850},"2025-10-09",32.41,32.0099983,-0.59,42300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":877,"percent_change":525,"volume":1897,"transactions":9,"vwap":1896},"2025-10-08",32.28,32.39,32.25,32.3,5600,{"date":1899,"open":1900,"high":1901,"low":1841,"close":1841,"change":940,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1841},"2025-10-07",32.34,32.35,-1.11,6700,{"date":1905,"open":1906,"high":1907,"low":1887,"close":1908,"change":1807,"percent_change":1807,"volume":1013,"transactions":9,"vwap":1908},"2025-10-06",32.45,32.5,32.42,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1908,"change":275,"percent_change":1249,"volume":1325,"transactions":9,"vwap":1908},"2025-10-03",32.52,32.38,{"date":1914,"open":1915,"high":1887,"low":1916,"close":1737,"change":306,"percent_change":590,"volume":1917,"transactions":9,"vwap":1737},"2025-10-02",32.4,32.13,27100,{"date":1919,"open":1920,"high":1728,"low":1850,"close":1727,"change":1365,"percent_change":1541,"volume":1921,"transactions":9,"vwap":1727},"2025-10-01",32.29,266700,{"date":1923,"open":1888,"high":1863,"low":1836,"close":1863,"change":1263,"percent_change":991,"volume":1924,"transactions":9,"vwap":1863},"2025-09-30",3900,{"date":1926,"open":1888,"high":1888,"low":1927,"close":1836,"change":1369,"percent_change":997,"volume":1928,"transactions":9,"vwap":1836},"2025-09-29",31.97,3400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1263,"percent_change":1337,"volume":1935,"transactions":9,"vwap":1934},"2025-09-26",31.68,31.86,31.67,31.81,10500,{"date":1937,"open":1877,"high":1877,"low":1938,"close":1939,"change":562,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-25",31.59,31.7,-0.69,6400,{"date":1943,"open":1837,"high":1944,"low":1851,"close":1945,"change":286,"percent_change":327,"volume":1946,"transactions":9,"vwap":1945},"2025-09-24",32.15,31.92,9300,{"date":1948,"open":1896,"high":1912,"low":1944,"close":1737,"change":795,"percent_change":618,"volume":1949,"transactions":9,"vwap":1737},"2025-09-23",20600,{"date":1951,"open":1952,"high":1895,"low":1836,"close":1835,"change":1142,"percent_change":136,"volume":1664,"transactions":9,"vwap":1835},"2025-09-22",31.99,{"date":1954,"open":1849,"high":1955,"low":1945,"close":1836,"change":869,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1836},"2025-09-19",32.049999,-0.25,17400,{"date":1959,"open":1840,"high":1944,"low":1927,"close":1841,"change":869,"percent_change":1956,"volume":1960,"transactions":9,"vwap":1841},"2025-09-18",39300,{"date":1962,"open":1893,"high":1893,"low":1837,"close":1834,"change":265,"percent_change":533,"volume":945,"transactions":9,"vwap":1834},"2025-09-17",{"date":1964,"open":1845,"high":1907,"low":1920,"close":1965,"change":1453,"percent_change":1521,"volume":1873,"transactions":9,"vwap":1965},"2025-09-16",32.46,{"date":1967,"open":1968,"high":1912,"low":1968,"close":1969,"change":275,"percent_change":1249,"volume":1402,"transactions":9,"vwap":1969},"2025-09-15",32.26,32.37,{"date":1971,"open":1916,"high":1972,"low":1841,"close":1835,"change":1416,"percent_change":285,"volume":1973,"transactions":9,"vwap":1835},"2025-09-12",32.23,13900,{"date":1975,"open":1841,"high":1976,"low":1841,"close":1976,"change":836,"percent_change":1977,"volume":1212,"transactions":9,"vwap":1976},"2025-09-11",32.21,1.29,{"date":1979,"open":1934,"high":1952,"low":1876,"close":1980,"change":400,"percent_change":1142,"volume":1981,"transactions":9,"vwap":1980},"2025-09-10",31.8,4200,{"date":1983,"open":1984,"high":1985,"low":1931,"close":1878,"change":1807,"percent_change":1807,"volume":1986,"transactions":9,"vwap":1878},"2025-09-09",31.82,31.83,6900,{"date":1988,"open":1878,"high":1989,"low":1990,"close":1878,"change":167,"percent_change":1110,"volume":963,"transactions":9,"vwap":1878},"2025-09-08",31.75,31.61,{"date":1992,"open":1980,"high":1980,"low":1993,"close":1994,"change":1521,"percent_change":107,"volume":1700,"transactions":9,"vwap":1994},"2025-09-05",31.55,31.62,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":795,"percent_change":618,"volume":899,"transactions":9,"vwap":1998},"2025-09-04",31.23,31.34,31.18,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":543,"percent_change":1048,"volume":1646,"transactions":9,"vwap":2005},"2025-09-03",31.28,31.36,31.24,31.29,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1580,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-02",31.19,31.07,31.11,-0.77,5100,{"date":2014,"open":2002,"high":2015,"low":2002,"close":2016,"change":306,"percent_change":265,"volume":1981,"transactions":9,"vwap":2016},"2025-08-29",31.37,31.35,{"date":2018,"open":2019,"high":2020,"low":2016,"close":2021,"change":1142,"percent_change":338,"volume":2022,"transactions":9,"vwap":2021},"2025-08-28",31.42,31.48,31.45,18400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":67,"percent_change":1241,"volume":2028,"transactions":9,"vwap":2026},"2025-08-27",31.030001,31.26,31.02,14000,{"date":2030,"open":1997,"high":2015,"low":1997,"close":2031,"change":274,"percent_change":435,"volume":2032,"transactions":9,"vwap":2031},"2025-08-26",31.31,15600,{"date":2034,"open":2035,"high":2036,"low":1997,"close":1997,"change":2037,"percent_change":1256,"volume":1136,"transactions":9,"vwap":1997},"2025-08-25",31.47,31.51,-0.33,{"date":2039,"open":2040,"high":1938,"low":2040,"close":2041,"change":338,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-22",31.2,31.56,1.97,19100,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":581,"percent_change":1395,"volume":1542,"transactions":9,"vwap":2048},"2025-08-21",31.15,30.89,30.95,{"date":2050,"open":2051,"high":2010,"low":2048,"close":2052,"change":857,"percent_change":400,"volume":1635,"transactions":9,"vwap":2052},"2025-08-20",31.08,31.040001,{"date":2054,"open":2055,"high":2008,"low":2056,"close":2027,"change":1872,"percent_change":444,"volume":2057,"transactions":9,"vwap":2027},"2025-08-19",31.16,30.97,25600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2060,"change":400,"percent_change":1142,"volume":1757,"transactions":9,"vwap":2060},"2025-08-18",31.09,31.1,30.96,{"date":2064,"open":2055,"high":2055,"low":2062,"close":2025,"change":968,"percent_change":1554,"volume":2065,"transactions":9,"vwap":2025},"2025-08-15",23100,{"date":2067,"open":2068,"high":2027,"low":2069,"close":2027,"change":264,"percent_change":157,"volume":2070,"transactions":9,"vwap":2027},"2025-08-14",30.93,30.77,9500,{"date":2072,"open":2008,"high":2008,"low":2073,"close":2046,"change":1142,"percent_change":338,"volume":1013,"transactions":9,"vwap":2046},"2025-08-13",31.049999,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2062,"change":524,"percent_change":599,"volume":2078,"transactions":9,"vwap":2062},"2025-08-12",30.87,30.99,17900,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":857,"percent_change":1311,"volume":2084,"transactions":9,"vwap":2083},"2025-08-11",30.74,30.49,30.66,31000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":172,"percent_change":306,"volume":2091,"transactions":9,"vwap":2090},"2025-08-08",30.65,30.78,30.51,30.64,25200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":524,"percent_change":772,"volume":1325,"transactions":9,"vwap":2097},"2025-08-07",30.43,30.69,30.36,30.67,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2100,"change":841,"percent_change":713,"volume":1023,"transactions":9,"vwap":2100},"2025-08-06",30.37,30.18,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":274,"percent_change":1603,"volume":2108,"transactions":9,"vwap":2107},"2025-08-05",30.25,30.3,30,30.16,25400,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":836,"percent_change":1038,"volume":2114,"transactions":9,"vwap":2113},"2025-08-04",30.2,29.89,30.08,25700,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":1008,"percent_change":172,"volume":2120,"transactions":9,"vwap":2119},"2025-08-01",29.96,29.48,29.67,21700,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":444,"percent_change":2011,"volume":2126,"transactions":9,"vwap":2125},"2025-07-31",29.81,29.6,29.68,19000,{"date":2128,"open":2101,"high":2129,"low":2130,"close":2131,"change":192,"percent_change":327,"volume":2132,"transactions":9,"vwap":2131},"2025-07-30",30.27,29.79,29.91,57800,{"date":2134,"open":2096,"high":2135,"low":2136,"close":2137,"change":581,"percent_change":286,"volume":1788,"transactions":9,"vwap":2137},"2025-07-29",30.46,30.09,30.19,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":590,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-28",30.35,30.13,30.28,-1.01,45700,{"date":2146,"open":2147,"high":2148,"low":2100,"close":2149,"change":274,"percent_change":435,"volume":2150,"transactions":9,"vwap":2149},"2025-07-25",30.44,30.6,30.59,43000,{"date":2152,"open":2089,"high":2153,"low":2082,"close":2089,"change":1355,"percent_change":1298,"volume":1684,"transactions":9,"vwap":2089},"2025-07-24",30.72,{"date":2155,"open":2156,"high":2153,"low":2105,"close":2153,"change":1879,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2153},"2025-07-23",30.39,1.52,25900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":275,"percent_change":1818,"volume":2165,"transactions":9,"vwap":2164},"2025-07-22",30.21,30.29,30.030001,30.26,35300,{"date":2167,"open":2123,"high":2161,"low":2123,"close":2168,"change":1365,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-21",30.059999,0.77,24900,{"date":2172,"open":2112,"high":2106,"low":2173,"close":2174,"change":869,"percent_change":972,"volume":1092,"transactions":9,"vwap":2174},"2025-07-18",29.77,29.83,{"date":2176,"open":2173,"high":2177,"low":2178,"close":2131,"change":1017,"percent_change":1143,"volume":2179,"transactions":9,"vwap":2131},"2025-07-17",29.93,29.62,28300,{"date":2181,"open":2182,"high":2173,"low":2183,"close":2184,"change":795,"percent_change":1369,"volume":1331,"transactions":9,"vwap":2184},"2025-07-16",29.7,29.51,29.76,{"date":2186,"open":2112,"high":2112,"low":2178,"close":2187,"change":22,"percent_change":348,"volume":2188,"transactions":9,"vwap":2187},"2025-07-15",29.71,46000,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":1441,"percent_change":459,"volume":1435,"transactions":9,"vwap":2193},"2025-07-14",29.82,29.99,29.9,{"date":2195,"open":2196,"high":2193,"low":2184,"close":2197,"change":1872,"percent_change":444,"volume":2198,"transactions":9,"vwap":2197},"2025-07-11",29.78,29.86,23400,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2177,"change":795,"percent_change":1369,"volume":858,"transactions":9,"vwap":2177},"2025-07-10",30.07,29.72,{"date":2204,"open":2131,"high":2131,"low":2202,"close":2205,"change":1324,"percent_change":2206,"volume":2170,"transactions":9,"vwap":2205},"2025-07-09",29.88,0.47,{"date":2208,"open":2209,"high":2196,"low":2118,"close":2210,"change":761,"percent_change":525,"volume":2211,"transactions":9,"vwap":2210},"2025-07-08",29.53,29.74,53700,{"date":2213,"open":2187,"high":2187,"low":2214,"close":2215,"change":265,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-07",29.35,29.52,-1.07,48100,{"date":2219,"open":2173,"high":2220,"low":2221,"close":2222,"change":167,"percent_change":553,"volume":2223,"transactions":9,"vwap":2222},"2025-07-03",29.85,29.63,29.84,55800,{"date":2225,"open":2209,"high":2202,"low":2226,"close":2202,"change":543,"percent_change":338,"volume":2227,"transactions":9,"vwap":2202},"2025-07-02",29.49,28500,{"date":2229,"open":2230,"high":2123,"low":2231,"close":2232,"change":1165,"percent_change":1872,"volume":2233,"transactions":9,"vwap":2232},"2025-07-01",29.65,29.15,29.54,354100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":543,"percent_change":338,"volume":2240,"transactions":9,"vwap":2239},"2025-06-30",29.45,29.57,29.38,29.56,2400,{"date":2242,"open":2236,"high":2237,"low":2243,"close":2238,"change":1008,"percent_change":172,"volume":2244,"transactions":9,"vwap":2238},"2025-06-27",29.3,16000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1337,"percent_change":1422,"volume":1055,"transactions":9,"vwap":2250},"2025-06-26",29.34,29.44,29.22,29.39,{"date":2252,"open":2253,"high":2231,"low":2254,"close":2255,"change":1956,"percent_change":517,"volume":2256,"transactions":9,"vwap":2255},"2025-06-25",29.14,28.96,29.040001,20500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2206,"percent_change":2262,"volume":1242,"transactions":9,"vwap":2260},"2025-06-24",29.13,29.29,29.1,1.63,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":543,"percent_change":1501,"volume":2269,"transactions":9,"vwap":2268},"2025-06-23",28.75,28.9,28.62,28.82,6800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":203,"percent_change":1889,"volume":2276,"transactions":9,"vwap":2275},"2025-06-20",28.71,28.73,28.57,28.64,14200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1263,"percent_change":1110,"volume":2283,"transactions":9,"vwap":2282},"2025-06-18",28.8,29.11,28.66,28.81,47600,{"date":2285,"open":2280,"high":2280,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2198,"transactions":9,"vwap":2287},"2025-06-17",28.68,28.7,-0.67,-2.28,{"date":2291,"open":2292,"high":2293,"low":2266,"close":2294,"change":1453,"percent_change":117,"volume":2295,"transactions":9,"vwap":2294},"2025-06-16",29.69,29.73,29.37,12500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":516,"percent_change":2302,"volume":1018,"transactions":9,"vwap":2301},"2025-06-13",29.41,29.43,29.18,29.28,-1.15,{"date":2304,"open":2124,"high":2182,"low":2232,"close":2178,"change":1142,"percent_change":225,"volume":2305,"transactions":9,"vwap":2178},"2025-06-12",4900,{"date":2307,"open":2298,"high":2209,"low":2298,"close":2299,"change":167,"percent_change":836,"volume":2240,"transactions":9,"vwap":2299},"2025-06-11",{"date":2309,"open":2250,"high":2298,"low":2310,"close":2311,"change":1807,"percent_change":1807,"volume":2312,"transactions":9,"vwap":2311},"2025-06-10",29.24,29.31,3600,{"date":2314,"open":2315,"high":2311,"low":2259,"close":2311,"change":761,"percent_change":1284,"volume":2316,"transactions":9,"vwap":2311},"2025-06-09",29.25,23500,{"date":2318,"open":2231,"high":2231,"low":2319,"close":2320,"change":795,"percent_change":1369,"volume":2321,"transactions":9,"vwap":2320},"2025-06-06",29.030001,29.09,17300,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2255,"change":968,"percent_change":1554,"volume":2326,"transactions":9,"vwap":2255},"2025-06-05",29.19,28.98,18200,{"date":2328,"open":2329,"high":2253,"low":2329,"close":2319,"change":543,"percent_change":1249,"volume":2330,"transactions":9,"vwap":2319},"2025-06-04",28.91,41100,{"date":2332,"open":2333,"high":2334,"low":2265,"close":2335,"change":1592,"percent_change":809,"volume":1957,"transactions":9,"vwap":2335},"2025-06-03",28.77,28.92,28.85,{"date":2337,"open":2282,"high":2319,"low":2279,"close":2319,"change":789,"percent_change":2338,"volume":1412,"transactions":9,"vwap":2319},"2025-06-02",1.54,{"date":2340,"open":2275,"high":2275,"low":2341,"close":2342,"change":972,"percent_change":1434,"volume":2343,"transactions":9,"vwap":2342},"2025-05-30",28.52,28.59,2900,{"date":2345,"open":2346,"high":2347,"low":2273,"close":2348,"change":543,"percent_change":1501,"volume":1986,"transactions":9,"vwap":2348},"2025-05-29",28.79,28.95,28.86,{"date":2350,"open":2281,"high":2265,"low":2281,"close":2286,"change":1592,"percent_change":809,"volume":2351,"transactions":9,"vwap":2286},"2025-05-28",40100,{"date":2353,"open":2348,"high":2354,"low":2279,"close":2348,"change":1521,"percent_change":599,"volume":1799,"transactions":9,"vwap":2348},"2025-05-27",28.93,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1554,"percent_change":1263,"volume":790,"transactions":9,"vwap":2360},"2025-05-23",28.47,28.65,28.46,28.58,{"date":2362,"open":2363,"high":2267,"low":2363,"close":2364,"change":905,"percent_change":1355,"volume":1144,"transactions":9,"vwap":2364},"2025-05-22",28.44,28.55,{"date":2366,"open":2367,"high":2266,"low":2368,"close":2368,"change":1008,"percent_change":172,"volume":1272,"transactions":9,"vwap":2368},"2025-05-21",28.84,28.61,{"date":2370,"open":2360,"high":2286,"low":2371,"close":2267,"change":53,"percent_change":1337,"volume":2078,"transactions":9,"vwap":2267},"2025-05-20",28.54,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2341,"change":761,"percent_change":1846,"volume":1242,"transactions":9,"vwap":2341},"2025-05-19",28.3,28.56,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2374,"change":1453,"percent_change":1567,"volume":945,"transactions":9,"vwap":2374},"2025-05-16",28.23,28.32,28.19,{"date":2382,"open":2380,"high":2383,"low":2384,"close":2385,"change":1263,"percent_change":415,"volume":1104,"transactions":9,"vwap":2385},"2025-05-15",28.26,28.09,28.21,{"date":2387,"open":2388,"high":2380,"low":2389,"close":2390,"change":274,"percent_change":1022,"volume":1372,"transactions":9,"vwap":2390},"2025-05-14",28.15,28.02,28.1,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2389,"change":877,"percent_change":1278,"volume":2396,"transactions":9,"vwap":2389},"2025-05-13",27.94,28.07,27.83,18000,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":761,"percent_change":572,"volume":2402,"transactions":9,"vwap":2401},"2025-05-12",28.01,27.7,27.78,13700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":841,"percent_change":2169,"volume":2409,"transactions":9,"vwap":2408},"2025-05-09",27.54,27.62,27.48,27.56,30300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":968,"percent_change":1441,"volume":2416,"transactions":9,"vwap":2415},"2025-05-08",27.42,27.44,27.32,27.35,3300,{"date":2418,"open":2419,"high":2413,"low":2420,"close":2421,"change":1592,"percent_change":1652,"volume":2198,"transactions":9,"vwap":2421},"2025-05-07",27.38,27.26,27.34,{"date":2423,"open":2413,"high":2424,"low":2413,"close":2425,"change":1441,"percent_change":1017,"volume":863,"transactions":9,"vwap":2425},"2025-05-06",27.58,27.52,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2407,"change":618,"percent_change":136,"volume":1859,"transactions":9,"vwap":2407},"2025-05-05",27.47,27.59,27.45,{"date":2432,"open":2421,"high":2433,"low":2434,"close":2414,"change":1410,"percent_change":2435,"volume":2170,"transactions":9,"vwap":2414},"2025-05-02",27.46,27.31,1.9,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":1008,"percent_change":1416,"volume":1941,"transactions":9,"vwap":2440},"2025-05-01",26.87,26.72,26.81,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":1554,"percent_change":1263,"volume":2446,"transactions":9,"vwap":2444},"2025-04-30",26.69,26.82,26.66,14300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1017,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-04-29",26.78,26.84,26.7,26.79,0.56,21900,{"date":182,"open":178,"high":2456,"low":178,"close":2457,"change":1017,"percent_change":1376,"volume":2458,"transactions":9,"vwap":2457},26.68,26.64,4700]