[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVB":3,"homepage-market-summary":30,"stock-historical-DIVB":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"DIVB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"iShares Core Dividend ETF","Cboe BZX",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.611,1.696628,"Quarterly",{"close":18,"open":19,"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},64.98,65.49,64.9399,65.37,-0.39,-0.6,265778.140633,69.82,50.58,169209.07258426296,74.8,2235,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},44.575,160599,58618677.21865,43.86,"2025-04-22",[182,185,195,206,216,224,235,246,257,267,277,287,296,305,315,326,336,346,356,367,377,387,396,407,416,427,436,445,454,462,472,482,491,501,510,519,527,538,548,557,566,575,583,592,602,611,620,630,639,649,659,670,678,689,697,707,715,724,735,744,751,757,765,771,778,784,792,799,807,813,821,828,836,844,850,858,865,871,878,887,894,903,911,919,926,930,936,944,951,960,967,972,980,989,998,1006,1013,1019,1027,1034,1042,1048,1056,1063,1070,1077,1085,1091,1100,1107,1115,1122,1128,1136,1142,1147,1151,1157,1163,1169,1176,1182,1189,1196,1204,1211,1218,1225,1232,1239,1246,1254,1260,1267,1272,1278,1285,1292,1299,1307,1312,1319,1327,1333,1341,1347,1354,1362,1369,1376,1383,1389,1396,1404,1411,1419,1423,1429,1436,1440,1448,1457,1465,1471,1476,1482,1489,1492,1497,1502,1509,1512,1519,1525,1531,1537,1543,1547,1554,1559,1565,1568,1572,1579,1585,1591,1598,1603,1610,1616,1621,1627,1633,1640,1646,1650,1657,1664,1669,1674,1681,1684,1690,1695,1701,1706,1712,1716,1722,1727,1734,1742,1750,1757,1764,1770,1778,1785,1792,1798,1806,1812,1818,1822,1830,1836,1841,1848,1855,1860,1866,1871,1878,1885,1891,1896,1902,1909,1916,1922,1928,1934,1941,1948,1954,1961,1968,1975,1982,1987,1992,1996,1999,2003,2008,2012,2017,2021,2026,2032,2038,2042,2046,2050,2055,2059,2064,2068,2072,2077,2082,2087,2091,2095,2099,2103,2107,2111,2115,2119,2124,2130,2135,2141,2146,2153,2158,2164,2169,2175,2183,2190,2196,2202,2209,2218,2225,2232,2238,2242,2248,2253,2257,2262,2269,2274,2280,2284,2290,2295,2299,2304,2307,2311,2317,2321,2324,2330,2336,2343,2347,2352,2358,2364,2370,2375,2382,2388,2394,2399,2403,2409,2415,2420,2426,2430,2436,2441,2446,2452,2457,2464,2472,2479,2486,2491,2497,2502,2507,2512,2518,2523,2530,2537,2543,2550,2557,2564,2570,2577,2582,2589,2595,2603,2611],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2530,65.0917,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",65.26,65.915,65.1,0.86,1.33,499657.310388,3272,65.4307,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",64.89,65.08,64.5,64.51,-0.38,-0.59,224990.852853,1910,64.8198,{"date":207,"open":208,"high":209,"low":210,"close":197,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",64.91,64.97,64.595,-0.21,-0.32,281623.90059,2209,64.7484,{"date":217,"open":218,"high":21,"low":209,"close":189,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",65.3,-0.42,-0.64,291249.097746,2010,65.1855,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",65.24,65.6224,65.1435,65.52,0.18,0.28,213570.339001,1685,65.4513,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",66.11,66.325,65.28,65.34,-0.69,-1.04,383505.464995,3034,65.5617,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",66.48,66.53,65.98,66.03,-0.37,-0.56,242316.913004,2162,66.2595,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":23,"volume":264,"transactions":265,"vwap":266},"2026-09-22",66.99,67.02,66.29,66.4,-0.4,292991.39346,2739,66.5374,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":211,"volume":274,"transactions":275,"vwap":276},"2026-09-21",67.3,67.37,66.7301,66.8,-0.14,390796.183311,2910,66.8735,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",67.47,66.7713,66.94,-0.65,-0.96,238276.292551,2243,66.9721,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":230,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",67.83,67.31,67.59,0.27,494875.763316,3262,67.5303,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":72,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",68.36,67.09,67.41,-1.58,259522.186394,2433,67.7772,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":219,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",68.38,68.68,68.13,68.49,-0.61,298033.347926,2134,68.464,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",68.98,69.37,68.69,68.91,0.44,0.64,279533.279307,2336,68.9162,{"date":327,"open":328,"high":310,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",68.1,68.09,68.47,0.85,1.26,188221.150944,1593,68.3106,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",67.77,67.78,67.455,67.62,0.01,214504.648637,1687,67.6172,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",68.01,67.42,67.61,-0.29,-0.43,378698.666032,2308,67.6028,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",68.8,68.81,67.855,67.9,-1.1,-1.59,712700.951194,4693,68.0508,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",69.45,68.94,69,-0.68,-0.98,353192.298387,2567,69.1304,{"date":378,"open":379,"high":25,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",69.54,69.29,69.68,0.47,0.68,388251.978291,3264,69.6163,{"date":388,"open":389,"high":390,"low":320,"close":391,"change":392,"percent_change":52,"volume":393,"transactions":394,"vwap":395},"2026-09-02",69.07,69.3698,69.21,0.34,347991.924957,2289,69.2162,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",68.97,69.35,68.72,68.87,-0.09,-0.13,236511.6362,1999,68.8975,{"date":408,"open":371,"high":409,"low":410,"close":411,"change":412,"percent_change":211,"volume":413,"transactions":414,"vwap":415},"2026-08-31",69.115,68.7681,68.96,-0.145,520496.035643,2503,68.9847,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",69.16,69.36,68.95,69.105,0.225,0.33,212742.698027,2045,69.0921,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":402,"percent_change":403,"volume":433,"transactions":434,"vwap":435},"2026-08-27",68.57,69.1,68.44,68.88,399959.338237,3323,68.8526,{"date":437,"open":438,"high":439,"low":440,"close":398,"change":403,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",68.99,69.11,68.7501,-0.19,254171.921495,2212,68.9646,{"date":446,"open":389,"high":447,"low":448,"close":430,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",69.159,68.645,-0.02,-0.03,210421.987086,2179,68.9779,{"date":455,"open":371,"high":456,"low":370,"close":457,"change":230,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",69.31,69.12,0.26,479113.385147,3339,69.0911,{"date":463,"open":464,"high":465,"low":466,"close":370,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",68.74,69.18,68.56,0.52,0.76,709671.294133,3613,69.0243,{"date":473,"open":474,"high":439,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",68.82,68.37,68.42,-0.51,-0.74,282066.946607,2982,68.7962,{"date":483,"open":307,"high":484,"low":309,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",69.345,68.93,0.935,1.38,243095.851021,2171,69.0241,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":331,"volume":498,"transactions":499,"vwap":500},"2026-08-18",67.87,68.32,67.82,67.995,0.575,488430.387235,2278,68.2174,{"date":502,"open":328,"high":503,"low":504,"close":349,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",68.11,67.4,-0.84,-1.23,287324.904936,2928,67.6493,{"date":511,"open":466,"high":466,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",68.12,68.26,-0.18,-0.26,273369.19816,2070,68.259,{"date":520,"open":503,"high":521,"low":522,"close":431,"change":523,"percent_change":89,"volume":524,"transactions":525,"vwap":526},"2026-08-13",68.46,67.84,0.69,267869.077974,1845,68.1642,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",67.63,67.7799,67.13,67.75,0.02,0.03,195466.315171,1922,67.467,{"date":539,"open":291,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",67.88,67.39,67.73,0.07,0.1,254835.909808,2092,67.7186,{"date":549,"open":270,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",67.66,67.135,0.36,0.53,273838.326201,2511,67.5046,{"date":558,"open":559,"high":560,"low":561,"close":269,"change":382,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",66.97,67.32,66.38,0.7,253896.953702,1813,67.123,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":544,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",66.92,66.5,66.83,0.15,165372.74547,1707,66.7194,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":351,"percent_change":352,"volume":580,"transactions":581,"vwap":582},"2026-08-05",67.26,66.3,66.73,270104.56199,2091,66.7011,{"date":584,"open":585,"high":586,"low":587,"close":260,"change":66,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",66.01,67.065,65.68,1.36,245916.272454,2033,66.5239,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":292,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",66.45,66.615,65.955,66.12,0.41,278754.400238,1857,66.128,{"date":603,"open":604,"high":605,"low":189,"close":606,"change":607,"percent_change":458,"volume":608,"transactions":609,"vwap":610},"2026-07-31",65.51,65.96,65.85,0.17,177205.279548,1694,65.5488,{"date":612,"open":613,"high":613,"low":614,"close":587,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",66.21,64.9175,-1.01,-1.51,190212.852395,1953,65.4683,{"date":621,"open":622,"high":290,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",66.72,66.445,66.69,0.09,0.14,268897.385663,2056,67,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":564,"vwap":638},"2026-07-28",65.79,66.889,66.6,1.46,2.24,307499.72448,66.6646,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",64.7,65.3797,65.14,0.59,0.91,220257.387591,1488,65.2404,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",63.45,64.6001,64.55,1.24,1.96,143784.639131,890,64.383,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",63.53,63.57,63.11,63.31,-0.22,-0.35,113726.015412,1016,63.2925,{"date":671,"open":672,"high":673,"low":674,"close":661,"change":342,"percent_change":533,"volume":675,"transactions":676,"vwap":677},"2026-07-22",63.74,63.975,63.4301,141330.691605,991,63.6935,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",63.62,63.65,63.42,63.52,-0.1,-0.16,377162.007053,1285,63.5116,{"date":690,"open":691,"high":691,"low":692,"close":680,"change":693,"percent_change":22,"volume":694,"transactions":695,"vwap":696},"2026-07-20",63.83,63.44,-0.25,114748.523515,1065,63.6622,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":351,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",64.35,64.93,63.77,63.87,-0.45,270149.669394,1432,64.032,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":191,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",63.16,64.16,2.12,116324.765467,971,63.8324,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":107,"percent_change":544,"volume":721,"transactions":722,"vwap":723},"2026-07-15",63,63.275,62.71,62.83,99899.151142,1059,62.9129,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",63.01,63.235,62.73,62.77,-1.39,-2.17,151310.31753,1733,62.9025,{"date":736,"open":737,"high":738,"low":737,"close":710,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",63.9,64.2312,0.6,0.94,124256.577872,1320,64.0903,{"date":745,"open":672,"high":746,"low":747,"close":748,"change":749,"percent_change":607,"volume":750,"transactions":9,"vwap":748},"2026-07-10",63.912,63.395,63.56,0.11,102300,{"date":752,"open":753,"high":754,"low":755,"close":651,"change":625,"percent_change":626,"volume":756,"transactions":9,"vwap":651},"2026-07-09",63.13,63.552,62.856,87400,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",64.19,63.35,63.36,-0.8,-1.25,157700,{"date":766,"open":767,"high":768,"low":767,"close":710,"change":769,"percent_change":770,"volume":750,"transactions":9,"vwap":710},"2026-07-07",63.96,64.44,0.83,1.31,{"date":772,"open":760,"high":773,"low":774,"close":775,"change":776,"percent_change":402,"volume":777,"transactions":9,"vwap":775},"2026-07-06",63.425,62.985,63.33,-0.06,125200,{"date":779,"open":719,"high":780,"low":719,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",63.39,0.99,1.59,83600,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",61.68,62.79,62.4,0.8,1.3,70300,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":703,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",61.98,61.46,61.6,-0.73,74400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":273,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-29",62.38,62.5,61.87,62.049999,-0.23,92700,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":38,"percent_change":59,"volume":812,"transactions":9,"vwap":811},"2026-06-26",61.48,62.23,62.19,83900,{"date":814,"open":815,"high":816,"low":817,"close":795,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":795},"2026-06-25",61.7,62.35,61.405,-0.07,-0.11,137100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":112,"percent_change":449,"volume":827,"transactions":9,"vwap":826},"2026-06-24",61.4,61.725,61.34,61.53,186300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":89,"volume":835,"transactions":9,"vwap":833},"2026-06-23",61.27,61.61,61.14,61.54,0.62,97900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":543,"volume":843,"transactions":9,"vwap":841},"2026-06-22",61.040001,61.097,60.631,60.92,0.04,100600,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":403,"percent_change":211,"volume":849,"transactions":9,"vwap":848},"2026-06-18",61.38,60.83,60.88,87100,{"date":851,"open":852,"high":853,"low":848,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",61.86,61.94,61.0099983,-0.78,-1.26,153600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":449,"percent_change":450,"volume":864,"transactions":9,"vwap":863},"2026-06-16",61.93,62.37,61.77,61.79,165100,{"date":866,"open":788,"high":788,"low":862,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",61.81,-0.34,-0.55,90800,{"date":872,"open":873,"high":874,"low":796,"close":875,"change":383,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",61.62,62.41,62.15,1.11,49800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",60.84,61.685,60.74,61.47,0.93,1.54,129000,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":72,"volume":893,"transactions":9,"vwap":891},"2026-06-10",60.99,61.43,60.54,-0.66,77800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",61.37,61.638,60.22,61.2,-0.12,-0.2,156700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":625,"volume":910,"transactions":9,"vwap":908},"2026-06-08",61.57,61.765,61.3,61.32,0.055,62800,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",62.44,61.25,61.265,-1.295,-2.07,82900,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":740,"volume":925,"transactions":9,"vwap":923},"2026-06-04",62.195,62.62,62.56,0.58,49400,{"date":927,"open":811,"high":928,"low":867,"close":794,"change":666,"percent_change":253,"volume":929,"transactions":9,"vwap":794},"2026-06-03",62.25,60900,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":834,"percent_change":45,"volume":935,"transactions":9,"vwap":934},"2026-06-02",61.84,62.402,62.33,208100,{"date":937,"open":938,"high":939,"low":914,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",61.31,61.845,61.71,-0.05,-0.08,59100,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":645,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",61.49,61.85,61.76,1.5,466600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-28",60.98,61.13,60.605,60.85,0.13,0.21,148700,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":665,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-27",61.07,60.61,60.72,-0.36,181900,{"date":968,"open":954,"high":954,"low":969,"close":970,"change":543,"percent_change":749,"volume":971,"transactions":9,"vwap":970},"2026-05-26",60.798,60.94,88200,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-22",60.02,60.96,60.87,1.28,2.15,72800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-21",58.855,59.61,58.74,59.59,0.61,1.03,68600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",58.64,59.09,58.515,58.98,0.3,0.51,55500,{"date":999,"open":1000,"high":1001,"low":993,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-19",58.58,58.99,58.68,-0.24,-0.41,66100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":382,"percent_change":789,"volume":1012,"transactions":9,"vwap":1011},"2026-05-18",58.55,58.93,58.52,58.92,51000,{"date":1014,"open":1010,"high":1015,"low":1016,"close":1017,"change":693,"percent_change":352,"volume":1018,"transactions":9,"vwap":1017},"2026-05-15",58.67,58.335,58.45,50100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":468,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",58.83,59,58.633,58.7,0.445,63600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":112,"volume":910,"transactions":9,"vwap":1032},"2026-05-13",58.23,58.325,58.040001,58.255,-0.005,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":441,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-12",58.39,58.456,57.77,58.26,-0.33,76000,{"date":1043,"open":1036,"high":1044,"low":1045,"close":1017,"change":122,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1017},"2026-05-11",58.57,58.28,0.43,107900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":382,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-08",58.099998,58.32,57.91,58.2,0.81,104900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":212,"percent_change":869,"volume":1062,"transactions":9,"vwap":1061},"2026-05-07",58.049999,58.14,57.5,57.73,71300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1058,"change":1068,"percent_change":322,"volume":1069,"transactions":9,"vwap":1058},"2026-05-06",57.94,58.155,57.74,0.37,69800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":924,"percent_change":89,"volume":1076,"transactions":9,"vwap":1075},"2026-05-05",57.2,57.8,57.035,57.68,64300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",57.64,56.95,57.099998,-0.5,-0.87,70100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":515,"percent_change":703,"volume":1090,"transactions":9,"vwap":1089},"2026-05-01",57.97,57.595,57.6,58900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-30",56.89,57.92,56.735,57.86,1.17,2.06,121800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":127,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",56.54,56.69,56.39,0.71,43000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":543,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",56.37,56.49,56.16,56.29,0.12,62100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":514,"percent_change":212,"volume":1121,"transactions":9,"vwap":1120},"2026-04-27",56.46,56.725,56.175,56.22,86400,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":684,"percent_change":514,"volume":1127,"transactions":9,"vwap":1126},"2026-04-24",56.71,56.291,56.4,55700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":142,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",56.2,56.633,56.095001,56.5,0.57,92300,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":402,"percent_change":685,"volume":1141,"transactions":9,"vwap":1140},"2026-04-22",56.58,56.060001,56.18,130800,{"date":1143,"open":1144,"high":1124,"low":1145,"close":37,"change":684,"percent_change":514,"volume":1146,"transactions":9,"vwap":37},"2026-04-21",56.65,56.185,74800,{"date":1148,"open":1149,"high":1133,"low":1149,"close":1109,"change":958,"percent_change":1068,"volume":1150,"transactions":9,"vwap":1109},"2026-04-20",56.17,67800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1111,"change":644,"percent_change":1156,"volume":1090,"transactions":9,"vwap":1111},"2026-04-17",55.74,56.3,55.635,1.06,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":45,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",55,55.57,0.55,87800,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":685,"percent_change":351,"volume":1168,"transactions":9,"vwap":1167},"2026-04-15",55.205,54.84,55.02,76400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":776,"percent_change":819,"volume":1175,"transactions":9,"vwap":1174},"2026-04-14",55.13,55.23,54.855,55.18,79700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":467,"percent_change":1181,"volume":929,"transactions":9,"vwap":1179},"2026-04-13",54.66,55.24,54.485,0.95,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":283,"volume":1188,"transactions":9,"vwap":1186},"2026-04-10",55.37,54.65,54.72,-0.53,62500,{"date":1190,"open":1167,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":625,"volume":1195,"transactions":9,"vwap":1193},"2026-04-09",55.32,54.95,55.25,0.05,242000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-04-08",55.07,55.2,54.85,0.96,1.77,428700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":818,"percent_change":403,"volume":1210,"transactions":9,"vwap":1209},"2026-04-07",54.195,54.33,54,54.24,105200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":292,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",53.97,54.31,53.885,0.5,62600,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1068,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",53.455,54.13,54.040001,0.2,73600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":819,"percent_change":901,"volume":1231,"transactions":9,"vwap":1230},"2026-04-01",54.029999,54.11,53.75,53.84,168500,{"date":1233,"open":1230,"high":1234,"low":1235,"close":1236,"change":132,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-31",54.064999,53.28,53.95,1.47,156100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":684,"percent_change":441,"volume":1245,"transactions":9,"vwap":1244},"2026-03-30",53.6,53.67,52.97,53.17,49500,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",53.87,53.15,53.27,-0.585,-1.09,98800,{"date":1255,"open":1229,"high":1256,"low":1229,"close":1257,"change":1258,"percent_change":965,"volume":1259,"transactions":9,"vwap":1257},"2026-03-26",54.32,53.855,-0.195,65900,{"date":1261,"open":1228,"high":1262,"low":1263,"close":1264,"change":995,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",54.275,53.775,54.049999,0.56,164300,{"date":1268,"open":1269,"high":1213,"low":1270,"close":1229,"change":1046,"percent_change":1054,"volume":1271,"transactions":9,"vwap":1229},"2026-03-24",53.18,53.040001,49600,{"date":1273,"open":1274,"high":1230,"low":1275,"close":1276,"change":1046,"percent_change":1054,"volume":1277,"transactions":9,"vwap":1276},"2026-03-23",53.47,53.2,53.32,92400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":252,"percent_change":241,"volume":1284,"transactions":9,"vwap":1283},"2026-03-20",53.38,53.45,52.71,52.89,103300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":626,"percent_change":458,"volume":1291,"transactions":9,"vwap":1290},"2026-03-19",52.88,53.5,52.87,53.26,110600,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-18",53.85,53.12,-0.83,-1.54,94600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1236,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1236},"2026-03-17",54.099998,54.3,53.92,-0.17,-0.31,67500,{"date":1308,"open":1309,"high":1207,"low":1208,"close":1309,"change":1310,"percent_change":562,"volume":1311,"transactions":9,"vwap":1309},"2026-03-16",54.12,0.375,90900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":749,"percent_change":958,"volume":1318,"transactions":9,"vwap":1317},"2026-03-13",53.9,54.19,53.68,53.745,155700,{"date":1320,"open":1230,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-12",54.07,53.605,53.635,-0.645,-1.19,127300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":685,"percent_change":351,"volume":835,"transactions":9,"vwap":1332},"2026-03-11",54.35,54.412,54.048,54.28,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1003,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-10",54.68,54.99,54.241,54.44,-0.44,114900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1335,"change":901,"percent_change":965,"volume":1346,"transactions":9,"vwap":1335},"2026-03-09",54.34,54.803,53.761,116900,{"date":1348,"open":1200,"high":1349,"low":1207,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",54.96,54.88,-0.485,-0.88,142800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":362,"volume":1361,"transactions":9,"vwap":1359},"2026-03-05",55.65,55.88,55.09,55.365,-0.615,118100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1113,"percent_change":958,"volume":1368,"transactions":9,"vwap":1367},"2026-03-04",55.825,56.049999,55.52,55.98,120000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":869,"percent_change":373,"volume":1375,"transactions":9,"vwap":1374},"2026-03-03",55.71,56.058998,55.049999,55.86,73700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":942,"percent_change":273,"volume":1382,"transactions":9,"vwap":1381},"2026-03-02",56.21,56.573,56.064999,56.41,132900,{"date":1384,"open":1385,"high":1386,"low":1357,"close":1110,"change":1387,"percent_change":423,"volume":1388,"transactions":9,"vwap":1110},"2026-02-27",56.28,56.51,0.185,144800,{"date":1390,"open":1391,"high":1133,"low":1392,"close":1393,"change":1394,"percent_change":458,"volume":1395,"transactions":9,"vwap":1393},"2026-02-26",56.23,56.089001,56.305,0.145,80300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1111,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1111},"2026-02-25",56.13,56.215,55.82,0.125,0.22,74500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1394,"percent_change":458,"volume":1410,"transactions":9,"vwap":1409},"2026-02-24",55.96,56.188,55.904,56.035,121300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":241,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-23",56.36,56.73,55.855,55.89,-1.22,82100,{"date":1420,"open":1385,"high":1138,"low":1365,"close":1138,"change":1421,"percent_change":1046,"volume":1422,"transactions":9,"vwap":1138},"2026-02-20",0.24,82000,{"date":1424,"open":1126,"high":1425,"low":1426,"close":1427,"change":665,"percent_change":22,"volume":1428,"transactions":9,"vwap":1427},"2026-02-19",56.505,56.11,56.34,120200,{"date":1430,"open":1386,"high":1431,"low":1432,"close":1433,"change":458,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-18",56.675,56.398,56.56,0.46,127800,{"date":1437,"open":1433,"high":1103,"low":1438,"close":1154,"change":514,"percent_change":212,"volume":1439,"transactions":9,"vwap":1154},"2026-02-17",56.040001,80500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":190,"volume":1447,"transactions":9,"vwap":1445},"2026-02-13",55.97,56.62,55.81,56.48,0.48,86100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-12",56.96,57.13,55.92,56,-1.12,-1.96,197400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":957,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-11",57.26,57.335,56.99,57.12,0.23,148200,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1461,"change":1469,"percent_change":231,"volume":1470,"transactions":9,"vwap":1461},"2026-02-10",56.83,57.155,0.16,235100,{"date":1472,"open":1473,"high":1474,"low":1386,"close":1467,"change":112,"percent_change":449,"volume":1475,"transactions":9,"vwap":1467},"2026-02-09",56.705,56.97,159400,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":781,"percent_change":1202,"volume":1481,"transactions":9,"vwap":1480},"2026-02-06",56.25,56.906,56.84,147900,{"date":1483,"open":1416,"high":1484,"low":1485,"close":1486,"change":352,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-05",56.029999,55.67,55.85,-0.76,135800,{"date":1490,"open":1486,"high":1117,"low":1486,"close":1385,"change":1134,"percent_change":89,"volume":1491,"transactions":9,"vwap":1385},"2026-02-04",101100,{"date":1493,"open":1494,"high":1495,"low":1191,"close":1371,"change":543,"percent_change":957,"volume":1496,"transactions":9,"vwap":1371},"2026-02-03",55.445,55.91,117000,{"date":1498,"open":1159,"high":1499,"low":1159,"close":1500,"change":1216,"percent_change":645,"volume":1501,"transactions":9,"vwap":1500},"2026-02-02",55.668,55.64,87700,{"date":1503,"open":1504,"high":1174,"low":1505,"close":1506,"change":1507,"percent_change":152,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",54.74,54.58,55.14,0.19,144700,{"date":1510,"open":1186,"high":1193,"low":1185,"close":1192,"change":552,"percent_change":137,"volume":1511,"transactions":9,"vwap":1192},"2026-01-29",219400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":107,"percent_change":749,"volume":1518,"transactions":9,"vwap":1517},"2026-01-28",54.53,54.827,54.47,54.59,80700,{"date":1520,"open":1521,"high":1517,"low":1522,"close":1514,"change":942,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1514},"2026-01-27",54.5,54.39,-0.15,230100,{"date":1526,"open":1505,"high":1527,"low":1528,"close":1529,"change":1223,"percent_change":1068,"volume":1530,"transactions":9,"vwap":1529},"2026-01-26",54.7,54.46,54.61,116100,{"date":1532,"open":1533,"high":1527,"low":1534,"close":1535,"change":665,"percent_change":263,"volume":1536,"transactions":9,"vwap":1535},"2026-01-23",54.52,54.22,54.41,180300,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1421,"percent_change":321,"volume":1542,"transactions":9,"vwap":1541},"2026-01-22",54.55,54.86,54.63,328200,{"date":1544,"open":1222,"high":1533,"low":1545,"close":1522,"change":523,"percent_change":977,"volume":1546,"transactions":9,"vwap":1522},"2026-01-21",53.99,639200,{"date":1548,"open":1549,"high":1209,"low":1550,"close":1551,"change":1352,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-20",54.16,53.606,53.7,-1.61,282500,{"date":1555,"open":1505,"high":1556,"low":1557,"close":1505,"change":273,"percent_change":515,"volume":1558,"transactions":9,"vwap":1505},"2026-01-16",54.786,54.525,86600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1186,"change":749,"percent_change":1223,"volume":1564,"transactions":9,"vwap":1186},"2026-01-15",54.8,54.899,54.531,71700,{"date":1566,"open":1264,"high":1529,"low":1264,"close":1529,"change":127,"percent_change":159,"volume":1567,"transactions":9,"vwap":1529},"2026-01-14",69000,{"date":1569,"open":1516,"high":1516,"low":1321,"close":1570,"change":685,"percent_change":351,"volume":1571,"transactions":9,"vwap":1570},"2026-01-13",54.21,100900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":819,"percent_change":901,"volume":1578,"transactions":9,"vwap":1577},"2026-01-12",54.23,54.38,54.09,54.37,111400,{"date":1580,"open":1581,"high":1505,"low":1582,"close":1583,"change":1507,"percent_change":152,"volume":1584,"transactions":9,"vwap":1583},"2026-01-09",54.4,54.225,54.48,102800,{"date":1586,"open":1288,"high":1535,"low":1587,"close":1588,"change":383,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-08",53.48,54.29,1.27,559400,{"date":1592,"open":1575,"high":1522,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-07",53.525,53.61,-0.77,-1.42,78300,{"date":1599,"open":1600,"high":1338,"low":1601,"close":1575,"change":996,"percent_change":1181,"volume":1602,"transactions":9,"vwap":1575},"2026-01-06",53.93,53.72,137700,{"date":1604,"open":1605,"high":1208,"low":1606,"close":1248,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1248},"2026-01-05",53.63,53.533,0.42,0.79,91800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1281,"change":995,"percent_change":1265,"volume":1615,"transactions":9,"vwap":1281},"2026-01-02",53.37,53.575,52.91,149900,{"date":1617,"open":1594,"high":1594,"low":1618,"close":1249,"change":263,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1249},"2025-12-31",53.13,-0.75,88300,{"date":1622,"open":1623,"high":1323,"low":1624,"close":1623,"change":1625,"percent_change":818,"volume":1626,"transactions":9,"vwap":1623},"2025-12-30",53.55,53.46,-0.04,265200,{"date":1628,"open":1629,"high":1263,"low":1630,"close":1631,"change":273,"percent_change":515,"volume":1632,"transactions":9,"vwap":1631},"2025-12-29",53.76,53.52,53.59,70400,{"date":1634,"open":1551,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":543,"volume":1639,"transactions":9,"vwap":1637},"2025-12-26",53.77,53.56,53.73,0.035,61800,{"date":1641,"open":1642,"high":1629,"low":1642,"close":1643,"change":1644,"percent_change":1434,"volume":1645,"transactions":9,"vwap":1643},"2025-12-24",53.44,53.695,0.245,34600,{"date":1647,"open":1280,"high":1623,"low":1280,"close":1281,"change":1648,"percent_change":900,"volume":1649,"transactions":9,"vwap":1281},"2025-12-23",-0.065,228200,{"date":1651,"open":1280,"high":1652,"low":1612,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-22",53.58,53.515,0.285,0.54,559100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":230,"percent_change":392,"volume":1663,"transactions":9,"vwap":1662},"2025-12-19",53.19,53.43,53.080002,53.23,132300,{"date":1665,"open":1666,"high":1288,"low":1243,"close":1667,"change":514,"percent_change":868,"volume":1668,"transactions":9,"vwap":1667},"2025-12-18",53.31,53.049999,109900,{"date":1670,"open":1671,"high":1241,"low":1672,"close":1662,"change":776,"percent_change":819,"volume":1673,"transactions":9,"vwap":1662},"2025-12-17",53.39,53.136,157200,{"date":1675,"open":1303,"high":1303,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-16",53.16,53.29,-0.94,-1.73,157400,{"date":1682,"open":1343,"high":1577,"low":1264,"close":1574,"change":626,"percent_change":458,"volume":1683,"transactions":9,"vwap":1574},"2025-12-15",102100,{"date":1685,"open":1528,"high":1686,"low":1687,"close":1576,"change":1688,"percent_change":477,"volume":1689,"transactions":9,"vwap":1576},"2025-12-12",54.49,53.975,-0.28,248000,{"date":1691,"open":1692,"high":1577,"low":1692,"close":1577,"change":392,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1577},"2025-12-11",53.94,0.63,104300,{"date":1696,"open":1697,"high":1698,"low":1275,"close":1227,"change":1054,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1227},"2025-12-10",53.35,54.14,1.52,159800,{"date":1702,"open":1703,"high":1241,"low":1269,"close":1704,"change":402,"percent_change":1304,"volume":1705,"transactions":9,"vwap":1704},"2025-12-09",53.34,53.22,1156400,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1666,"change":685,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1666},"2025-12-08",53.57,53.24,-0.3,72700,{"date":1713,"open":1280,"high":1714,"low":1280,"close":1274,"change":533,"percent_change":842,"volume":1715,"transactions":9,"vwap":1274},"2025-12-05",53.71,124700,{"date":1717,"open":1642,"high":1718,"low":1719,"close":1281,"change":1720,"percent_change":571,"volume":1721,"transactions":9,"vwap":1281},"2025-12-04",53.54,53.3,0.08,574500,{"date":1723,"open":1724,"high":1671,"low":1724,"close":1612,"change":159,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1612},"2025-12-03",52.69,1.41,72200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1720,"percent_change":571,"volume":1733,"transactions":9,"vwap":1732},"2025-12-02",52.7,52.75,52.36,52.63,66400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":693,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-01",52.6,52.809,52.51,52.55,-0.47,185800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":159,"volume":1749,"transactions":9,"vwap":1747},"2025-11-28",52.5,52.841,52.47,52.8,0.39,34000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":392,"percent_change":1756,"volume":1567,"transactions":9,"vwap":1755},"2025-11-26",52.27,52.59,52.15,52.41,0.65,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1655,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-25",51.56,52.149,52.07,1.05,69900,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":533,"percent_change":842,"volume":1769,"transactions":9,"vwap":1768},"2025-11-24",51.74,51.37,51.53,94700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":66,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-21",50.86,51.776,50.78,51.51,1.78,132700,{"date":1779,"open":1780,"high":1781,"low":26,"close":1782,"change":202,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-20",51.67,51.805,50.61,-1.15,97600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":684,"percent_change":441,"volume":1791,"transactions":9,"vwap":1790},"2025-11-19",51.32,51.4,51.063,51.2,143800,{"date":1793,"open":1790,"high":1794,"low":1795,"close":1796,"change":342,"percent_change":533,"volume":1797,"transactions":9,"vwap":1796},"2025-11-18",51.542,51.0099983,51.3,134000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":855,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-17",51.93,52.02,51.15,51.29,-1.5,115300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1761,"change":1304,"percent_change":1040,"volume":1811,"transactions":9,"vwap":1761},"2025-11-14",51.995,52.26,51.75,74600,{"date":1813,"open":1814,"high":1815,"low":1754,"close":1816,"change":263,"percent_change":1487,"volume":1817,"transactions":9,"vwap":1816},"2025-11-13",52.64,52.78,52.24,106100,{"date":1819,"open":1820,"high":1747,"low":1820,"close":1814,"change":147,"percent_change":38,"volume":1821,"transactions":9,"vwap":1814},"2025-11-12",52.39,132800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1809,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1809},"2025-11-11",51.91,52.336,51.905,0.45,0.87,86900,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":957,"percent_change":122,"volume":1835,"transactions":9,"vwap":1834},"2025-11-10",51.98,51.429,51.81,117900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":458,"percent_change":996,"volume":756,"transactions":9,"vwap":1839},"2025-11-07",51.39,51.68,51.137,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":351,"percent_change":253,"volume":1847,"transactions":9,"vwap":1846},"2025-11-06",51.76,51.82,51.295,51.42,130400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":152,"percent_change":383,"volume":1854,"transactions":9,"vwap":1853},"2025-11-05",51.43,51.904,51.388,51.71,64700,{"date":1856,"open":1857,"high":1858,"low":1803,"close":1859,"change":201,"percent_change":797,"volume":1811,"transactions":9,"vwap":1859},"2025-11-04",51.58,51.61,51.36,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1766,"change":693,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1766},"2025-11-03",52.14,51.365,-0.48,131600,{"date":1867,"open":1868,"high":1869,"low":1780,"close":1870,"change":749,"percent_change":958,"volume":1847,"transactions":9,"vwap":1870},"2025-10-31",51.85,52.11,51.99,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":900,"percent_change":805,"volume":1877,"transactions":9,"vwap":1876},"2025-10-30",51.8,52.29,51.741,51.88,97700,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":253,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-29",52.66,51.83,52,-1.07,80800,{"date":1886,"open":1887,"high":1888,"low":1738,"close":1889,"change":351,"percent_change":869,"volume":1890,"transactions":9,"vwap":1889},"2025-10-28",52.81,52.84,52.56,187300,{"date":1892,"open":1744,"high":1283,"low":1893,"close":1894,"change":382,"percent_change":66,"volume":1895,"transactions":9,"vwap":1894},"2025-10-27",52.473,52.85,80600,{"date":1897,"open":1738,"high":1898,"low":1899,"close":1900,"change":958,"percent_change":127,"volume":1901,"transactions":9,"vwap":1900},"2025-10-24",52.555,52.355,52.38,89700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":543,"percent_change":957,"volume":1908,"transactions":9,"vwap":1907},"2025-10-23",52.0099983,52.23,51.96,52.17,117500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":514,"percent_change":868,"volume":1915,"transactions":9,"vwap":1914},"2025-10-22",52.21,52.242,51.86,52.099998,215400,{"date":1917,"open":1911,"high":1918,"low":1919,"close":1920,"change":1113,"percent_change":1463,"volume":1921,"transactions":9,"vwap":1920},"2025-10-21",52.467,52.145,52.28,145300,{"date":1923,"open":1924,"high":1925,"low":1839,"close":1926,"change":52,"percent_change":1181,"volume":1927,"transactions":9,"vwap":1926},"2025-10-20",51.84,52.2,52.16,256200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1780,"change":995,"percent_change":924,"volume":1933,"transactions":9,"vwap":1780},"2025-10-17",51.47,51.753,51.34,69300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1767,"change":1187,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1767},"2025-10-16",52.029999,52.049,51.23,-1.02,80900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":626,"percent_change":292,"volume":1947,"transactions":9,"vwap":1946},"2025-10-15",52.060001,52.3,51.6,51.9,210400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1843,"change":1434,"percent_change":66,"volume":1953,"transactions":9,"vwap":1843},"2025-10-14",51.029999,51.97,50.945,314900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1796,"change":553,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1796},"2025-10-13",51.24,51.38,51.019001,1.04,104400,{"date":1962,"open":1914,"high":1869,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-10",50.75,50.77,-1.175,-2.26,150500,{"date":1969,"open":1970,"high":1971,"low":1868,"close":1972,"change":1973,"percent_change":478,"volume":1974,"transactions":9,"vwap":1972},"2025-10-09",52.31,52.449,51.945,-0.385,613200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":749,"percent_change":958,"volume":1981,"transactions":9,"vwap":1980},"2025-10-08",52.43,52.46,52.12,52.33,82800,{"date":1983,"open":1755,"high":1984,"low":1914,"close":1985,"change":941,"percent_change":684,"volume":1986,"transactions":9,"vwap":1985},"2025-10-07",52.53,52.22,77900,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1752,"change":819,"percent_change":211,"volume":1991,"transactions":9,"vwap":1752},"2025-10-06",52.58,52.186,140900,{"date":1993,"open":1970,"high":1994,"low":1985,"close":1900,"change":1402,"percent_change":1607,"volume":1995,"transactions":9,"vwap":1900},"2025-10-03",52.645,106600,{"date":1997,"open":1731,"high":1820,"low":1801,"close":1926,"change":900,"percent_change":805,"volume":1998,"transactions":9,"vwap":1926},"2025-10-02",84600,{"date":2000,"open":1926,"high":2001,"low":1936,"close":1920,"change":534,"percent_change":107,"volume":2002,"transactions":9,"vwap":1920},"2025-10-01",52.305,164100,{"date":2004,"open":2005,"high":1809,"low":1868,"close":2006,"change":1223,"percent_change":147,"volume":2007,"transactions":9,"vwap":2006},"2025-09-30",52.040001,52.25,164500,{"date":2009,"open":1752,"high":1752,"low":1876,"close":2010,"change":449,"percent_change":1625,"volume":2011,"transactions":9,"vwap":2010},"2025-09-29",52.049999,122000,{"date":2013,"open":2014,"high":1979,"low":1881,"close":1761,"change":127,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1761},"2025-09-26",51.92,0.77,88400,{"date":2018,"open":1766,"high":1913,"low":2019,"close":1780,"change":693,"percent_change":1864,"volume":2020,"transactions":9,"vwap":1780},"2025-09-25",51.54,99900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2014,"change":112,"percent_change":449,"volume":849,"transactions":9,"vwap":2014},"2025-09-24",52.09,52.116,51.872,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1800,"change":957,"percent_change":122,"volume":2031,"transactions":9,"vwap":1800},"2025-09-23",51.95,52.249,51.79,84900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1873,"change":842,"percent_change":1720,"volume":2037,"transactions":9,"vwap":1873},"2025-09-22",51.65,51.863,51.62,100500,{"date":2039,"open":1801,"high":1801,"low":2040,"close":1843,"change":441,"percent_change":252,"volume":2041,"transactions":9,"vwap":1843},"2025-09-19",51.675,109600,{"date":2043,"open":2014,"high":2005,"low":2044,"close":2028,"change":1223,"percent_change":1748,"volume":2045,"transactions":9,"vwap":2028},"2025-09-18",51.73,175200,{"date":2047,"open":2048,"high":1979,"low":2049,"close":1810,"change":142,"percent_change":834,"volume":1099,"transactions":9,"vwap":1810},"2025-09-17",51.59,51.44,{"date":2051,"open":1846,"high":2052,"low":2053,"close":1850,"change":1040,"percent_change":220,"volume":2054,"transactions":9,"vwap":1850},"2025-09-16",51.557,51.245,156000,{"date":2056,"open":1936,"high":1936,"low":2057,"close":1843,"change":403,"percent_change":693,"volume":2058,"transactions":9,"vwap":1843},"2025-09-15",51.69,273700,{"date":2060,"open":1920,"high":1920,"low":2061,"close":2062,"change":965,"percent_change":241,"volume":2063,"transactions":9,"vwap":2062},"2025-09-12",51.87,51.89,78100,{"date":2065,"open":1834,"high":1920,"low":2057,"close":2006,"change":1265,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2006},"2025-09-11",1.08,103000,{"date":2069,"open":2070,"high":2070,"low":1846,"close":2057,"change":534,"percent_change":107,"volume":2071,"transactions":9,"vwap":2057},"2025-09-10",51.78,90400,{"date":2073,"open":2074,"high":2030,"low":2075,"close":2074,"change":625,"percent_change":607,"volume":2076,"transactions":9,"vwap":2074},"2025-09-09",51.66,51.49,88700,{"date":2078,"open":1873,"high":1873,"low":2079,"close":2080,"change":1523,"percent_change":351,"volume":2081,"transactions":9,"vwap":2080},"2025-09-08",51.27,51.57,123400,{"date":2083,"open":1943,"high":1869,"low":2084,"close":2085,"change":211,"percent_change":263,"volume":2086,"transactions":9,"vwap":2085},"2025-09-05",51.505,51.72,85500,{"date":2088,"open":1945,"high":1800,"low":2089,"close":1800,"change":552,"percent_change":562,"volume":2090,"transactions":9,"vwap":1800},"2025-09-04",51.409,58000,{"date":2092,"open":2030,"high":2030,"low":2093,"close":2080,"change":211,"percent_change":1004,"volume":2094,"transactions":9,"vwap":2080},"2025-09-03",51.287,79600,{"date":2096,"open":2097,"high":2030,"low":1930,"close":2070,"change":965,"percent_change":241,"volume":2098,"transactions":9,"vwap":2070},"2025-09-02",51.7,113800,{"date":2100,"open":2023,"high":1925,"low":2101,"close":1862,"change":534,"percent_change":107,"volume":2102,"transactions":9,"vwap":1862},"2025-08-29",51.958,66500,{"date":2104,"open":1816,"high":1816,"low":1876,"close":1869,"change":2105,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1869},"2025-08-28",0,125500,{"date":2108,"open":2014,"high":1754,"low":2109,"close":1869,"change":2110,"percent_change":1748,"volume":1435,"transactions":9,"vwap":1869},"2025-08-27",51.845,0.205,{"date":2112,"open":2062,"high":1800,"low":2113,"close":1826,"change":2114,"percent_change":230,"volume":1403,"transactions":9,"vwap":1826},"2025-08-26",51.715,0.095,{"date":2116,"open":2023,"high":2023,"low":2030,"close":1834,"change":1040,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1834},"2025-08-25",-0.63,102400,{"date":2120,"open":2121,"high":1816,"low":2121,"close":1862,"change":1828,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1862},"2025-08-22",51.55,1.7,162000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2079,"change":684,"percent_change":441,"volume":2129,"transactions":9,"vwap":2079},"2025-08-21",51.28,51.354,51.095001,65500,{"date":2131,"open":1838,"high":2132,"low":2133,"close":1767,"change":749,"percent_change":958,"volume":2134,"transactions":9,"vwap":1767},"2025-08-20",51.45,51.19,125900,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1463,"percent_change":1827,"volume":2140,"transactions":9,"vwap":2139},"2025-08-19",51.080002,51.46,51.26,64500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1950,"change":1194,"percent_change":544,"volume":1291,"transactions":9,"vwap":1950},"2025-08-18",51.040001,51.13,50.92,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1304,"percent_change":1040,"volume":2152,"transactions":9,"vwap":2151},"2025-08-15",51.22,51.25,50.94,50.98,84000,{"date":2154,"open":1950,"high":2155,"low":2156,"close":1802,"change":900,"percent_change":805,"volume":2157,"transactions":9,"vwap":1802},"2025-08-14",51.18,50.85,68300,{"date":2159,"open":1950,"high":2160,"low":2161,"close":2079,"change":1216,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2079},"2025-08-13",51.284,50.9,0.98,90600,{"date":2165,"open":2166,"high":1774,"low":2167,"close":1964,"change":137,"percent_change":2168,"volume":1062,"transactions":9,"vwap":1964},"2025-08-12",50.42,50.32,1.32,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":514,"percent_change":965,"volume":1597,"transactions":9,"vwap":2174},"2025-08-11",50.4,50.525,50.02,50.11,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":552,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-08",50.18,50.34,50.083,50.29,0.72,179500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1194,"percent_change":544,"volume":2189,"transactions":9,"vwap":2188},"2025-08-07",50.26,50.27,49.72,49.93,124000,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":533,"percent_change":842,"volume":2195,"transactions":9,"vwap":2194},"2025-08-06",50.12,49.77,49.88,288500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":684,"percent_change":901,"volume":2031,"transactions":9,"vwap":2201},"2025-08-05",49.98,50.07,49.66,49.86,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":598,"percent_change":769,"volume":2208,"transactions":9,"vwap":2207},"2025-08-04",49.78,49.978,49.767,49.96,54600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-01",49.83,49.85,49.28,49.55,-0.58,-1.16,147800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":220,"percent_change":856,"volume":2224,"transactions":9,"vwap":2223},"2025-07-31",50.63,50.71,50.0099983,50.13,94100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1964,"change":252,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1964},"2025-07-30",51.09,51.217,50.56,-0.72,1347600,{"date":2233,"open":1790,"high":2234,"low":2235,"close":2236,"change":533,"percent_change":842,"volume":2237,"transactions":9,"vwap":2236},"2025-07-29",51.255,51.02,51.14,325000,{"date":2239,"open":1850,"high":1850,"low":2143,"close":2240,"change":211,"percent_change":1004,"volume":2241,"transactions":9,"vwap":2240},"2025-07-28",51.12,57100,{"date":2243,"open":1938,"high":2244,"low":2245,"close":2246,"change":1507,"percent_change":1068,"volume":2247,"transactions":9,"vwap":2246},"2025-07-25",51.347,51,51.33,66700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2236,"change":1710,"percent_change":2215,"volume":820,"transactions":9,"vwap":2236},"2025-07-24",51.21,51.342,51.103,{"date":2254,"open":2250,"high":2049,"low":2255,"close":2049,"change":552,"percent_change":562,"volume":2256,"transactions":9,"vwap":2049},"2025-07-23",51.067001,171700,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2137,"change":1607,"percent_change":769,"volume":2261,"transactions":9,"vwap":2137},"2025-07-22",50.49,51.135,109000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":449,"percent_change":1625,"volume":2268,"transactions":9,"vwap":2267},"2025-07-21",50.89,50.99,50.62,50.66,167400,{"date":2270,"open":2271,"high":2271,"low":2229,"close":2272,"change":776,"percent_change":900,"volume":2273,"transactions":9,"vwap":2272},"2025-07-18",50.93,50.68,123700,{"date":2275,"open":2276,"high":1964,"low":2277,"close":2278,"change":142,"percent_change":1693,"volume":2279,"transactions":9,"vwap":2278},"2025-07-17",50.48,50.424,50.74,121600,{"date":2281,"open":2282,"high":2283,"low":2194,"close":2166,"change":958,"percent_change":1607,"volume":2090,"transactions":9,"vwap":2166},"2025-07-16",50.3,50.44,{"date":2285,"open":2235,"high":2235,"low":2286,"close":2287,"change":2230,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-15",50.19,50.21,-1.41,124400,{"date":2291,"open":2292,"high":2271,"low":2293,"close":2271,"change":112,"percent_change":449,"volume":2294,"transactions":9,"vwap":2271},"2025-07-14",50.88,50.65,68000,{"date":2296,"open":1802,"high":1802,"low":2297,"close":2150,"change":666,"percent_change":372,"volume":2298,"transactions":9,"vwap":2150},"2025-07-11",50.82,79400,{"date":2300,"open":2301,"high":1846,"low":2302,"close":1803,"change":458,"percent_change":996,"volume":2303,"transactions":9,"vwap":1803},"2025-07-10",51.07,50.936,72300,{"date":2305,"open":2149,"high":2149,"low":2306,"close":1950,"change":112,"percent_change":449,"volume":791,"transactions":9,"vwap":1950},"2025-07-09",50.773,{"date":2308,"open":2309,"high":2133,"low":2310,"close":2143,"change":107,"percent_change":1113,"volume":1146,"transactions":9,"vwap":2143},"2025-07-08",50.96,50.876,{"date":2312,"open":1767,"high":1788,"low":2313,"close":2151,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2151},"2025-07-07",50.735,-0.46,-0.89,108300,{"date":2318,"open":1788,"high":2319,"low":2126,"close":2049,"change":1402,"percent_change":1046,"volume":2320,"transactions":9,"vwap":2049},"2025-07-03",51.545,44400,{"date":2322,"open":2143,"high":1956,"low":1774,"close":2148,"change":1402,"percent_change":1046,"volume":2323,"transactions":9,"vwap":2148},"2025-07-02",169400,{"date":2325,"open":2326,"high":1802,"low":2327,"close":2245,"change":383,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2245},"2025-07-01",50.37,50.332,1.35,114200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2167,"change":458,"percent_change":467,"volume":2335,"transactions":9,"vwap":2167},"2025-06-30",50.2,50.378,50.080002,146700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":749,"percent_change":1402,"volume":2342,"transactions":9,"vwap":2341},"2025-06-27",49.95,50.243,49.81,50.060001,103800,{"date":2344,"open":2345,"high":2338,"low":2200,"close":2338,"change":382,"percent_change":1181,"volume":2346,"transactions":9,"vwap":2338},"2025-06-26",49.69,75700,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1688,"percent_change":253,"volume":2157,"transactions":9,"vwap":2351},"2025-06-25",49.73,49.43,49.48,{"date":2353,"open":2354,"high":2211,"low":2355,"close":2356,"change":392,"percent_change":523,"volume":2357,"transactions":9,"vwap":2356},"2025-06-24",49.7,49.5,49.76,84100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":1748,"percent_change":789,"volume":2363,"transactions":9,"vwap":2361},"2025-06-23",49.13,49.42,48.84,93800,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":342,"percent_change":533,"volume":2369,"transactions":9,"vwap":2368},"2025-06-20",49.23,48.87,49.029999,162300,{"date":2371,"open":2360,"high":2372,"low":2373,"close":2374,"change":543,"percent_change":626,"volume":1865,"transactions":9,"vwap":2374},"2025-06-18",49.3,48.97,49.02,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":252,"percent_change":1619,"volume":2381,"transactions":9,"vwap":2380},"2025-06-17",49.26,49.29,48.92,48.95,89000,{"date":2383,"open":2384,"high":2351,"low":2385,"close":2386,"change":625,"percent_change":230,"volume":2387,"transactions":9,"vwap":2386},"2025-06-16",49.34,49.17,49.32,490800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2366,"change":1082,"percent_change":615,"volume":2393,"transactions":9,"vwap":2366},"2025-06-13",49.52,49.63,49.12,55600,{"date":2395,"open":2396,"high":2349,"low":2397,"close":2349,"change":749,"percent_change":1402,"volume":2398,"transactions":9,"vwap":2349},"2025-06-12",49.54,49.37,68800,{"date":2400,"open":2212,"high":2212,"low":2350,"close":2401,"change":684,"percent_change":901,"volume":2402,"transactions":9,"vwap":2401},"2025-06-11",49.62,79800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2187,"change":2408,"percent_change":739,"volume":1901,"transactions":9,"vwap":2187},"2025-06-10",49.59,49.845,49.525,0.295,{"date":2410,"open":2351,"high":2411,"low":2378,"close":2412,"change":2413,"percent_change":571,"volume":2414,"transactions":9,"vwap":2412},"2025-06-09",49.67,49.425,0.075,72900,{"date":2416,"open":2366,"high":2417,"low":2385,"close":2418,"change":1655,"percent_change":876,"volume":2419,"transactions":9,"vwap":2418},"2025-06-06",49.4,49.35,1625700,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":941,"percent_change":684,"volume":2425,"transactions":9,"vwap":2424},"2025-06-05",49.080002,48.67,48.81,99500,{"date":2427,"open":2428,"high":2385,"low":138,"close":138,"change":273,"percent_change":351,"volume":2429,"transactions":9,"vwap":138},"2025-06-04",49.14,85600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":423,"percent_change":383,"volume":1940,"transactions":9,"vwap":2435},"2025-06-03",48.66,49.040001,48.495,49,{"date":2437,"open":2438,"high":2423,"low":2439,"close":2423,"change":607,"percent_change":152,"volume":2440,"transactions":9,"vwap":2423},"2025-06-02",48.47,48.060001,109800,{"date":2442,"open":2443,"high":2423,"low":2444,"close":2445,"change":112,"percent_change":449,"volume":1062,"transactions":9,"vwap":2445},"2025-05-30",48.45,48.19,48.5,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":571,"percent_change":2451,"volume":1418,"transactions":9,"vwap":2450},"2025-05-29",48.55,48.099998,48.51,0.31,{"date":2453,"open":2424,"high":2454,"low":2455,"close":2456,"change":201,"percent_change":855,"volume":1578,"transactions":9,"vwap":2456},"2025-05-28",48.82,48.28,48.36,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2460,"change":132,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-27",48.49,48.74,48.26,1.63,194200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1003,"volume":2471,"transactions":9,"vwap":2469},"2025-05-23",47.62,48.066002,47.61,47.96,-0.115,59300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":412,"percent_change":1710,"volume":2478,"transactions":9,"vwap":2477},"2025-05-22",48.185,48.35,47.85,48.075001,104200,{"date":2480,"open":2454,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-05-21",48.877,48.22,-0.92,-1.87,53800,{"date":2487,"open":2488,"high":2489,"low":2373,"close":2428,"change":403,"percent_change":515,"volume":2490,"transactions":9,"vwap":2428},"2025-05-20",49.24,49.31,150400,{"date":2492,"open":2368,"high":2493,"low":2494,"close":2495,"change":1194,"percent_change":544,"volume":2496,"transactions":9,"vwap":2495},"2025-05-19",49.295,48.89,49.27,122900,{"date":2498,"open":2380,"high":2499,"low":2500,"close":2499,"change":458,"percent_change":553,"volume":2501,"transactions":9,"vwap":2499},"2025-05-16",49.22,48.767,252800,{"date":2503,"open":2455,"high":2504,"low":2444,"close":2504,"change":2015,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-15",48.96,1.6,396000,{"date":2508,"open":2445,"high":2445,"low":2509,"close":2444,"change":2510,"percent_change":253,"volume":2511,"transactions":9,"vwap":2444},"2025-05-14",48.084999,-0.27,84400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2516,"change":402,"percent_change":441,"volume":2517,"transactions":9,"vwap":2516},"2025-05-13",48.57,48.7,48.46,128300,{"date":2519,"open":2445,"high":2520,"low":2461,"close":2448,"change":332,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2448},"2025-05-12",48.58,2.66,265600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":107,"percent_change":957,"volume":2529,"transactions":9,"vwap":2528},"2025-05-09",47.47,47.54,47.18,47.29,241600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2451,"percent_change":137,"volume":2536,"transactions":9,"vwap":2535},"2025-05-08",47.2,47.67,47.075001,47.23,102700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1463,"percent_change":52,"volume":2094,"transactions":9,"vwap":2542},"2025-05-07",46.9,47.14,46.707,46.92,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":666,"percent_change":478,"volume":2549,"transactions":9,"vwap":2548},"2025-05-06",46.78,47.0099983,46.556,46.69,177600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":514,"percent_change":201,"volume":2556,"transactions":9,"vwap":2555},"2025-05-05",46.97,47.265,46.85,47.040001,146200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":132,"percent_change":2563,"volume":2294,"transactions":9,"vwap":2562},"2025-05-02",47.02,47.303,46.87,47.22,1.68,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":449,"percent_change":1625,"volume":1811,"transactions":9,"vwap":2569},"2025-05-01",46.58,46.791,46.367,46.44,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1720,"percent_change":607,"volume":2576,"transactions":9,"vwap":2575},"2025-04-30",46.12,46.57,45.547,46.46,94400,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":1463,"percent_change":1216,"volume":1146,"transactions":9,"vwap":2581},"2025-04-29",45.89,46.51,46.38,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":607,"percent_change":1068,"volume":2588,"transactions":9,"vwap":2587},"2025-04-28",46,46.303,45.76,46.15,119400,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":941,"percent_change":819,"volume":2594,"transactions":9,"vwap":2593},"2025-04-25",46.0099983,45.56,45.98,86300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":467,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-04-24",45.46,46.058998,45.38,46.029999,1.14,161600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":392,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-04-23",45.99,46.27,45.33,45.51,0.75,108200,{"date":180,"open":2612,"high":2613,"low":176,"close":2614,"change":467,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},44.65,45.255,45.17,1.16,66800]