[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVI":3,"homepage-market-summary":30,"stock-historical-DIVI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin International Core Dividend Tilt Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0056,0.855,"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},42.63,42.55,42.705,42.3423,42.15,0.48,1.14,184263.683733,44.89,36.75,203598.49125496016,72.2,2598,{"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":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"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":17,"start_date":180,"end_date":5},32.48,207961,75905621.304995,29.89,"2025-04-22",[182,185,195,205,216,227,238,248,256,267,278,289,300,311,321,332,340,351,359,370,378,388,398,407,417,426,435,443,453,460,470,480,489,498,506,514,522,532,542,552,561,571,578,586,594,602,610,619,627,635,645,654,663,672,681,688,696,702,711,720,726,731,737,743,748,755,761,767,775,783,790,795,803,807,813,820,825,829,836,843,849,853,859,865,872,879,884,889,895,899,905,910,916,920,926,932,937,944,948,953,959,965,968,974,979,986,994,1000,1007,1015,1022,1027,1034,1042,1048,1056,1060,1064,1070,1076,1080,1086,1092,1098,1105,1114,1122,1129,1136,1144,1151,1159,1168,1176,1183,1190,1199,1206,1214,1219,1226,1232,1241,1245,1252,1258,1266,1275,1282,1290,1297,1302,1306,1312,1315,1318,1322,1325,1330,1335,1339,1343,1348,1352,1355,1363,1371,1377,1384,1389,1393,1399,1406,1412,1419,1423,1429,1435,1440,1445,1452,1457,1463,1467,1473,1479,1484,1491,1495,1500,1506,1511,1518,1524,1529,1532,1538,1543,1550,1557,1561,1568,1573,1578,1583,1589,1593,1598,1604,1609,1616,1623,1629,1636,1642,1649,1657,1665,1671,1677,1685,1690,1696,1700,1704,1710,1716,1721,1727,1731,1738,1741,1748,1751,1756,1760,1765,1769,1774,1779,1783,1789,1793,1798,1804,1809,1814,1818,1823,1829,1834,1841,1846,1851,1856,1860,1865,1872,1878,1884,1891,1896,1903,1907,1913,1917,1921,1925,1931,1938,1946,1952,1960,1968,1974,1981,1986,1991,1997,2001,2008,2014,2018,2023,2026,2032,2036,2041,2048,2054,2062,2068,2075,2081,2087,2093,2099,2104,2110,2116,2120,2126,2130,2134,2140,2146,2150,2156,2162,2167,2172,2179,2184,2187,2194,2201,2206,2211,2215,2220,2224,2230,2237,2244,2250,2255,2260,2265,2269,2276,2281,2286,2290,2293,2297,2301,2304,2308,2312,2314,2319,2323,2329,2335,2338,2342,2346,2351,2358,2364,2371,2378,2385,2391,2398,2403,2407,2412,2419,2426,2432,2439,2446,2453,2460],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},850,42.5744,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",42.49,42.53,42,-0.51,-1.2,203654.472428,1342,42.1887,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",43.05,42.585,42.66,-0.21,-0.49,127355.47004,950,42.7495,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",42.9,42.92,42.58,42.87,-0.23,-0.53,231626.65571,1214,42.7756,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",43.11,43.25,42.86,43.1,-0.2,-0.46,1063309.332445,934,42.9922,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",43.14,43.3399,42.9701,43.3,0.41,0.96,167132.548112,975,43.1879,{"date":239,"open":220,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",43.04,42.68,42.89,-0.15,-0.35,241654.261412,1291,42.8504,{"date":249,"open":250,"high":251,"low":242,"close":240,"change":252,"percent_change":72,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.26,43.37,-0.47,117867.56569,984,43.0686,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",43.71,43.85,43.4705,43.51,-0.16,-0.37,433449.806196,1440,43.5789,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",43.61,43.74,43.5118,43.67,0.45,1.04,160877.934435,837,43.6706,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",43.24,43.2553,43.0411,43.22,-0.6,-1.37,110681.711441,806,43.1585,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",43.95,44.01,43.73,43.82,0.43,0.99,183189.79671,1461,43.9044,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",43.77,43.9099,43.19,43.39,-0.17,-0.39,156456.52646,1112,43.6515,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",43.66,43.475,43.56,-0.24,-0.55,101440.260076,723,43.5712,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",43.79,44.03,43.6,43.8,-0.32,-0.73,101529.332882,767,43.8195,{"date":333,"open":334,"high":334,"low":324,"close":335,"change":295,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",44.24,44.12,0.98,111387.731016,772,44.1267,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",43.86,43.91,43.5948,43.69,-0.34,-0.77,121290.030637,940,43.7468,{"date":352,"open":353,"high":353,"low":354,"close":324,"change":244,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",44.3,43.975,-0.79,277834.065927,1206,44.0615,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",44.61,44.67,44.37,44.38,-0.29,-0.65,178693.503347,1742,44.5571,{"date":371,"open":372,"high":373,"low":372,"close":362,"change":107,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",44.47,44.735,0.13,86702.921736,830,44.6171,{"date":379,"open":380,"high":381,"low":382,"close":361,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",44.46,44.66,44.3301,0.57,1.29,104609.184795,855,44.5508,{"date":389,"open":390,"high":335,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",43.94,43.84,44.04,0.08,0.18,162177.324426,1328,44.0389,{"date":399,"open":400,"high":401,"low":326,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":291},"2026-09-01",44.13,44.22,43.96,-0.33,-0.75,190798.295799,1243,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":262,"volume":414,"transactions":415,"vwap":416},"2026-08-31",44.52,44.59,44.16,44.29,-0.07,127024.68575,968,44.2744,{"date":418,"open":381,"high":419,"low":401,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",44.69,44.36,-0.08,-0.18,83128.564834,698,44.4075,{"date":427,"open":380,"high":372,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",44.27,44.44,-0.06,-0.13,182948.562523,1020,44.3798,{"date":436,"open":419,"high":437,"low":438,"close":439,"change":211,"percent_change":190,"volume":440,"transactions":441,"vwap":442},"2026-08-26",44.7799,44.4711,44.5,92403.445421,907,44.5867,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":254,"vwap":452},"2026-08-25",44.68,44.8099,44.58,44.73,0.24,0.54,107151.305346,44.7064,{"date":454,"open":455,"high":361,"low":456,"close":455,"change":431,"percent_change":365,"volume":457,"transactions":458,"vwap":459},"2026-08-24",44.49,44.4001,104203.149756,964,44.5153,{"date":461,"open":361,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",44.6789,44.4174,44.62,0.34,0.77,123079.305746,972,44.6115,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":262,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",44.32,44.425,44.2,44.28,-0.36,110527.346143,1023,44.2788,{"date":481,"open":482,"high":482,"low":483,"close":429,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",44.54,44.2508,0.3,0.68,117035.349083,1148,44.3935,{"date":490,"open":439,"high":439,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",44.07,44.14,-0.58,-1.3,1659693.522319,3879,44.1545,{"date":499,"open":500,"high":25,"low":501,"close":502,"change":430,"percent_change":431,"volume":503,"transactions":504,"vwap":505},"2026-08-17",44.8,44.615,44.72,143458.002577,1008,44.7277,{"date":507,"open":508,"high":509,"low":362,"close":510,"change":393,"percent_change":394,"volume":511,"transactions":512,"vwap":513},"2026-08-14",44.79,44.8699,44.78,79645.906083,969,44.7407,{"date":515,"open":510,"high":516,"low":517,"close":518,"change":112,"percent_change":519,"volume":520,"transactions":319,"vwap":521},"2026-08-13",44.8637,44.6601,44.7,-0.02,151406.167658,44.7746,{"date":523,"open":510,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",44.8799,44.505,44.71,0.2205,0.5,105194.271992,738,44.682,{"date":533,"open":419,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",44.7582,44.43,44.4895,0.0395,0.09,73300.10232,601,44.5719,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",44.64,44.7329,44.45,-0.3,-0.67,119679.331439,1105,44.5315,{"date":553,"open":554,"high":555,"low":410,"close":556,"change":557,"percent_change":296,"volume":558,"transactions":559,"vwap":560},"2026-08-07",44.85,44.8689,44.75,0.44,110389.491759,897,44.6866,{"date":562,"open":563,"high":564,"low":401,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",44.42,44.5023,44.31,0.03,0.07,94593.79762,826,44.326,{"date":572,"open":535,"high":573,"low":574,"close":475,"change":393,"percent_change":394,"volume":575,"transactions":576,"vwap":577},"2026-08-05",44.5491,44.23,180031.945015,1122,44.3588,{"date":579,"open":580,"high":581,"low":580,"close":474,"change":52,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",43.99,44.34,1.12,172265.507589,1055,44.2144,{"date":587,"open":325,"high":323,"low":588,"close":258,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",43.5587,0.23,0.53,117403.193951,932,43.6759,{"date":595,"open":261,"high":596,"low":304,"close":597,"change":365,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",43.6561,43.48,-0.66,113379.504707,835,43.5084,{"date":603,"open":604,"high":605,"low":604,"close":302,"change":582,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",43.15,43.8659,2.63,177008.788308,1202,43.6547,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":262,"percent_change":263,"volume":616,"transactions":617,"vwap":618},"2026-07-29",42.76,43.27,42.5,42.65,93792.543535,847,42.8012,{"date":620,"open":621,"high":622,"low":188,"close":623,"change":421,"percent_change":624,"volume":625,"transactions":203,"vwap":626},"2026-07-28",42.57,42.97,42.81,-0.19,120366.793105,42.7905,{"date":628,"open":240,"high":240,"low":629,"close":242,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",42.67,0.22,0.52,155830.579505,1277,42.8049,{"date":636,"open":637,"high":638,"low":639,"close":629,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",42.77,42.9699,42.64,0.2,0.47,120936.9902,1017,42.7588,{"date":646,"open":188,"high":17,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",42.353,42.47,-0.62,-1.44,136812.01193,811,42.4874,{"date":655,"open":240,"high":656,"low":657,"close":658,"change":449,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",43.2,42.99,43.09,0.56,93484.806074,590,43.0861,{"date":664,"open":665,"high":657,"low":666,"close":667,"change":383,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",42.62,42.5182,42.85,1.35,182651.407479,1380,42.8805,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":476,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",42.6,42.27,42.28,-0.84,113116.408414,713,42.4179,{"date":682,"open":683,"high":241,"low":684,"close":639,"change":200,"percent_change":201,"volume":685,"transactions":686,"vwap":687},"2026-07-17",42.39,42.34,125729.366823,889,42.5468,{"date":689,"open":690,"high":691,"low":615,"close":667,"change":316,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",42.83,42.9711,-0.56,132063.151221,895,42.8024,{"date":697,"open":698,"high":656,"low":699,"close":658,"change":589,"percent_change":450,"volume":700,"transactions":183,"vwap":701},"2026-07-15",43.02,42.82,132851.884958,43.051,{"date":703,"open":704,"high":229,"low":705,"close":220,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",43,42.7701,0.37,0.87,81740.022891,857,42.9292,{"date":712,"open":713,"high":699,"low":714,"close":187,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",42.7,42.44,-0.4,-0.93,172711.675468,1324,42.616,{"date":721,"open":722,"high":723,"low":615,"close":242,"change":724,"percent_change":52,"volume":725,"transactions":9,"vwap":242},"2026-07-10",42.8,43.029999,0.21,125300,{"date":727,"open":188,"high":623,"low":728,"close":241,"change":729,"percent_change":273,"volume":730,"transactions":9,"vwap":241},"2026-07-09",42.52,0.19,109200,{"date":732,"open":733,"high":614,"low":734,"close":187,"change":735,"percent_change":493,"volume":736,"transactions":9,"vwap":187},"2026-07-08",42.3,42.02,-0.25,149600,{"date":738,"open":229,"high":229,"low":17,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",42.74,-0.48,-1.11,194900,{"date":744,"open":723,"high":745,"low":723,"close":283,"change":152,"percent_change":746,"volume":747,"transactions":9,"vwap":283},"2026-07-06",43.29,0.82,405100,{"date":749,"open":622,"high":750,"low":751,"close":210,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":210},"2026-07-02",43.16,42.59,0.51,1.2,248800,{"date":756,"open":757,"high":758,"low":675,"close":759,"change":476,"percent_change":677,"volume":760,"transactions":9,"vwap":759},"2026-07-01",42.38,42.69,42.36,272000,{"date":762,"open":621,"high":612,"low":763,"close":764,"change":394,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-30",42.464,42.72,0.42,1405800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":137,"volume":774,"transactions":9,"vwap":772},"2026-06-29",42.41,42.61,42.21,42.54,0.28,176200,{"date":776,"open":733,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",42.479,42.2,42.26,-0.97,-2.24,149900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":765,"percent_change":336,"volume":789,"transactions":9,"vwap":788},"2026-06-25",43.34,43.375,43.080002,43.23,322800,{"date":791,"open":792,"high":793,"low":199,"close":623,"change":431,"percent_change":547,"volume":794,"transactions":9,"vwap":623},"2026-06-24",42.79,42.949,319500,{"date":796,"open":622,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",43.13,42.88,42.94,-0.88,-2.01,296500,{"date":804,"open":270,"high":805,"low":270,"close":294,"change":538,"percent_change":724,"volume":806,"transactions":9,"vwap":294},"2026-06-22",43.93,308600,{"date":808,"open":323,"high":294,"low":809,"close":293,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":293},"2026-06-18",43.617,0.17,0.39,164400,{"date":814,"open":815,"high":816,"low":817,"close":315,"change":818,"percent_change":735,"volume":819,"transactions":9,"vwap":315},"2026-06-17",44.099998,44.182,43.44,-0.11,278500,{"date":821,"open":343,"high":822,"low":272,"close":272,"change":823,"percent_change":122,"volume":824,"transactions":9,"vwap":272},"2026-06-16",43.92,0.11,105200,{"date":826,"open":827,"high":390,"low":315,"close":315,"change":374,"percent_change":484,"volume":828,"transactions":9,"vwap":315},"2026-06-15",43.9,206200,{"date":830,"open":750,"high":831,"low":832,"close":833,"change":122,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-12",43.5,43.095001,43.43,0.58,109600,{"date":837,"open":684,"high":219,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",42.22,43.18,1.25,2.98,474400,{"date":844,"open":771,"high":648,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",41.93,-0.59,-1.39,214600,{"date":850,"open":210,"high":704,"low":851,"close":728,"change":112,"percent_change":519,"volume":852,"transactions":9,"vwap":728},"2026-06-09",41.92,126300,{"date":854,"open":209,"high":855,"low":856,"close":188,"change":857,"percent_change":38,"volume":858,"transactions":9,"vwap":188},"2026-06-08",42.71,42.401,0.31,162000,{"date":860,"open":657,"high":657,"low":861,"close":838,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":838},"2026-06-05",42.099998,-1.09,-2.52,144300,{"date":866,"open":218,"high":867,"low":868,"close":869,"change":484,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-04",43.32,43.060001,43.31,0.7,159100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":403,"percent_change":878,"volume":736,"transactions":9,"vwap":877},"2026-06-03",43.12,43.165,42.965,43.0099983,-0.76,{"date":880,"open":881,"high":882,"low":658,"close":785,"change":589,"percent_change":590,"volume":883,"transactions":9,"vwap":785},"2026-06-02",43.099998,43.353,127600,{"date":885,"open":886,"high":887,"low":637,"close":218,"change":306,"percent_change":307,"volume":888,"transactions":9,"vwap":218},"2026-06-01",43.049999,43.28,128000,{"date":890,"open":891,"high":831,"low":892,"close":887,"change":893,"percent_change":773,"volume":894,"transactions":9,"vwap":887},"2026-05-29",43.4,43.245,0.12,114700,{"date":896,"open":723,"high":867,"low":207,"close":750,"change":897,"percent_change":211,"volume":898,"transactions":9,"vwap":750},"2026-05-28",-0.1,97800,{"date":900,"open":785,"high":901,"low":902,"close":250,"change":624,"percent_change":903,"volume":904,"transactions":9,"vwap":250},"2026-05-27",43.41,43.114,-0.44,110700,{"date":906,"open":597,"high":907,"low":219,"close":908,"change":52,"percent_change":23,"volume":909,"transactions":9,"vwap":908},"2026-05-26",43.53,43.45,98700,{"date":911,"open":912,"high":658,"low":913,"close":914,"change":421,"percent_change":624,"volume":915,"transactions":9,"vwap":914},"2026-05-22",43.07,42.84,42.96,124000,{"date":917,"open":728,"high":229,"low":683,"close":918,"change":589,"percent_change":450,"volume":919,"transactions":9,"vwap":918},"2026-05-21",43.040001,98900,{"date":921,"open":779,"high":913,"low":922,"close":623,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":623},"2026-05-20",42.11,0.72,1.71,79800,{"date":927,"open":779,"high":759,"low":928,"close":929,"change":903,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-19",42.049999,42.09,-1.03,120000,{"date":933,"open":934,"high":188,"low":935,"close":188,"change":641,"percent_change":582,"volume":936,"transactions":9,"vwap":188},"2026-05-18",42.45,42.115,110200,{"date":938,"open":676,"high":676,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-15",42.040001,42.060001,-0.81,-1.89,176100,{"date":945,"open":657,"high":704,"low":722,"close":210,"change":430,"percent_change":946,"volume":947,"transactions":9,"vwap":210},"2026-05-14",-0.14,144600,{"date":949,"open":665,"high":622,"low":18,"close":950,"change":122,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-13",42.93,0.59,120100,{"date":954,"open":772,"high":955,"low":956,"close":241,"change":957,"percent_change":190,"volume":958,"transactions":9,"vwap":241},"2026-05-12",42.698,42.32,-0.22,529100,{"date":960,"open":242,"high":799,"low":961,"close":207,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":207},"2026-05-11",42.765,-0.04,-0.09,168100,{"date":966,"open":667,"high":622,"low":629,"close":799,"change":22,"percent_change":117,"volume":967,"transactions":9,"vwap":799},"2026-05-08",135800,{"date":969,"open":750,"high":750,"low":970,"close":971,"change":404,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-07",42.42,42.46,-1.74,135200,{"date":975,"open":210,"high":976,"low":210,"close":976,"change":117,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-06",43.21,2.69,138500,{"date":980,"open":845,"high":21,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-05",41.745,42.080002,0.55,1.32,126900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":284,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-04",41.82,41.889,41.32,41.53,-1.42,92400,{"date":995,"open":771,"high":996,"low":997,"close":998,"change":421,"percent_change":624,"volume":999,"transactions":9,"vwap":998},"2026-05-01",42.429,42.07,42.13,173100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":771,"change":45,"percent_change":1005,"volume":1006,"transactions":9,"vwap":771},"2026-04-30",41.81,42.31,41.66,2.43,147500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":476,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-29",41.31,41.36,41.02,41.21,-0.87,247200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1017,"change":431,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-04-28",41.57,41.689,41.45,-0.31,109400,{"date":1023,"open":1024,"high":734,"low":1025,"close":1025,"change":735,"percent_change":284,"volume":1026,"transactions":9,"vwap":1025},"2026-04-27",41.88,41.7,118000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":589,"percent_change":983,"volume":1033,"transactions":9,"vwap":1032},"2026-04-24",41.79,41.97,41.67,41.95,162400,{"date":1035,"open":1036,"high":928,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-23",41.86,41.285,41.72,-0.27,-0.64,204200,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":640,"percent_change":22,"volume":1047,"transactions":9,"vwap":1046},"2026-04-22",42.17,41.801,41.99,114200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1029,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1029},"2026-04-21",42.29,42.389,41.735,-0.83,-1.95,136900,{"date":1057,"open":18,"high":199,"low":1058,"close":665,"change":624,"percent_change":903,"volume":1059,"transactions":9,"vwap":665},"2026-04-20",42.37,118900,{"date":1061,"open":722,"high":868,"low":629,"close":623,"change":834,"percent_change":1062,"volume":1063,"transactions":9,"vwap":623},"2026-04-17",1.37,151000,{"date":1065,"open":934,"high":1066,"low":21,"close":1067,"change":818,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-16",42.455,42.23,-0.26,92500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":684,"change":200,"percent_change":201,"volume":1075,"transactions":9,"vwap":684},"2026-04-15",42.43,42.468,42.24,122000,{"date":1077,"open":956,"high":621,"low":956,"close":18,"change":233,"percent_change":1078,"volume":1079,"transactions":9,"vwap":18},"2026-04-14",0.97,233000,{"date":1081,"open":1017,"high":1082,"low":1083,"close":1084,"change":640,"percent_change":22,"volume":1085,"transactions":9,"vwap":1084},"2026-04-13",42.16,41.49,42.14,101200,{"date":1087,"open":1046,"high":1088,"low":1089,"close":1090,"change":589,"percent_change":983,"volume":1091,"transactions":9,"vwap":1090},"2026-04-10",42.12,41.71,41.94,122700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1089,"change":946,"percent_change":403,"volume":1097,"transactions":9,"vwap":1089},"2026-04-09",41.47,41.935,41.335,193800,{"date":1099,"open":1046,"high":1046,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",41.55,41.85,1.5,3.72,131500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-07",40.12,40.4,39.725,40.35,-0.05,-0.12,263900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1108,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1108},"2026-04-06",40.32,40.425,40.060001,0.26,0.65,147000,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":200,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-02",39.53,40.36,40.14,-0.52,295400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1110,"change":450,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1110},"2026-04-01",40.24,40.62,40.19,1.36,195800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-03-31",39.16,39.81,39.02,1.16,3,411800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":538,"percent_change":589,"volume":1150,"transactions":9,"vwap":1149},"2026-03-30",38.95,39.0099983,38.505,38.65,179300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1039,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-27",38.74,38.91,38.407,38.56,-0.7,197400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-26",39.17,39.45,38.795,38.83,-0.78,-1.97,209300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":983,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-25",39.59,39.76,39.429,39.61,1.41,336800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":422,"percent_change":223,"volume":1182,"transactions":9,"vwap":1181},"2026-03-24",38.77,39.24,38.7,39.060001,240000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1179,"change":746,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1179},"2026-03-23",39.09,39.69,38.94,2.13,165800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-20",39.4,39.432,38.22,38.42,-1.25,-3.15,252100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":393,"percent_change":640,"volume":1205,"transactions":9,"vwap":1204},"2026-03-19",39,39.89,38.922,39.67,149000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1170,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1170},"2026-03-18",40.0099983,40.29,39.56,-0.71,-1.76,422400,{"date":1215,"open":1108,"high":1216,"low":1131,"close":1217,"change":394,"percent_change":273,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",40.49,40.3,106800,{"date":1220,"open":1221,"high":1133,"low":1222,"close":1107,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1107},"2026-03-16",39.98,39.865,0.67,1.7,210700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1162,"change":244,"percent_change":800,"volume":1231,"transactions":9,"vwap":1162},"2026-03-13",39.97,40.063,39.35,129600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-12",40.029999,40.040001,39.64,39.8,-0.69,-1.7,198800,{"date":1242,"open":1217,"high":1243,"low":1126,"close":1216,"change":962,"percent_change":897,"volume":1244,"transactions":9,"vwap":1216},"2026-03-11",40.52,182100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":630,"percent_change":983,"volume":1251,"transactions":9,"vwap":1250},"2026-03-10",40.61,41.084999,40.405,40.53,283400,{"date":1253,"open":1254,"high":1255,"low":1179,"close":1256,"change":724,"percent_change":631,"volume":1257,"transactions":9,"vwap":1256},"2026-03-09",39.58,40.55,40.31,273300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":403,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-06",39.74,40.289,39.6,40.099998,-0.82,277300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-05",40.66,40.88,40.080002,40.43,-0.96,-2.32,588200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":22,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-04",41.099998,41.39,40.945,1.17,1022800,{"date":1283,"open":1284,"high":1011,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-03",40.41,39.937,40.91,-1.24,-2.94,230600,{"date":1291,"open":1032,"high":1292,"low":1293,"close":21,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":21},"2026-03-02",42.33,41.76,-0.8,-1.86,237100,{"date":1298,"open":723,"high":1299,"low":207,"close":1300,"change":818,"percent_change":1068,"volume":1301,"transactions":9,"vwap":1300},"2026-02-27",43.208,42.95,248000,{"date":1303,"open":868,"high":881,"low":637,"close":868,"change":1304,"percent_change":1304,"volume":1305,"transactions":9,"vwap":868},"2026-02-26",0,192100,{"date":1307,"open":208,"high":1308,"low":1309,"close":868,"change":465,"percent_change":1310,"volume":1311,"transactions":9,"vwap":868},"2026-02-25",43.151,42.892,0.8,235600,{"date":1313,"open":728,"high":637,"low":1072,"close":764,"change":893,"percent_change":773,"volume":1314,"transactions":9,"vwap":764},"2026-02-24",226200,{"date":1316,"open":639,"high":913,"low":971,"close":674,"change":946,"percent_change":403,"volume":1317,"transactions":9,"vwap":674},"2026-02-23",197600,{"date":1319,"open":759,"high":1320,"low":684,"close":739,"change":706,"percent_change":707,"volume":1321,"transactions":9,"vwap":739},"2026-02-20",42.78,300200,{"date":1323,"open":1050,"high":970,"low":21,"close":1058,"change":243,"percent_change":244,"volume":1324,"transactions":9,"vwap":1058},"2026-02-19",243100,{"date":1326,"open":674,"high":1327,"low":769,"close":728,"change":1328,"percent_change":538,"volume":1329,"transactions":9,"vwap":728},"2026-02-18",42.73,0.04,206600,{"date":1331,"open":771,"high":1332,"low":189,"close":1333,"change":566,"percent_change":567,"volume":1334,"transactions":9,"vwap":1333},"2026-02-17",42.51,42.48,212400,{"date":1336,"open":970,"high":1337,"low":1044,"close":934,"change":962,"percent_change":963,"volume":1338,"transactions":9,"vwap":934},"2026-02-13",42.545,254600,{"date":1340,"open":1341,"high":1341,"low":684,"close":187,"change":476,"percent_change":677,"volume":1342,"transactions":9,"vwap":187},"2026-02-12",42.91,197700,{"date":1344,"open":1320,"high":1345,"low":728,"close":667,"change":484,"percent_change":1346,"volume":1347,"transactions":9,"vwap":667},"2026-02-11",42.933,0.71,255300,{"date":1349,"open":758,"high":612,"low":1350,"close":18,"change":393,"percent_change":729,"volume":1351,"transactions":9,"vwap":18},"2026-02-10",42.502,201300,{"date":1353,"open":21,"high":18,"low":998,"close":648,"change":641,"percent_change":582,"volume":1354,"transactions":9,"vwap":648},"2026-02-09",378400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":189,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":189},"2026-02-06",41.56,42.0099983,41.555,0.89,2.16,193300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":649,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",41.2,41.44,41.029999,41.11,-1.49,541200,{"date":1372,"open":845,"high":1358,"low":1373,"close":1374,"change":1375,"percent_change":1120,"volume":1376,"transactions":9,"vwap":1374},"2026-02-04",41.52,41.73,0.27,437900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":393,"percent_change":729,"volume":1383,"transactions":9,"vwap":1382},"2026-02-03",41.41,41.5,41.125,41.46,365300,{"date":1385,"open":1386,"high":1278,"low":1277,"close":1387,"change":773,"percent_change":485,"volume":1388,"transactions":9,"vwap":1387},"2026-02-02",41.16,41.38,228800,{"date":1390,"open":1391,"high":1278,"low":1286,"close":1277,"change":346,"percent_change":1264,"volume":1392,"transactions":9,"vwap":1277},"2026-01-30",41.33,402300,{"date":1394,"open":1357,"high":1395,"low":1396,"close":1366,"change":857,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1366},"2026-01-29",41.61,41,0.75,269600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":244,"percent_change":677,"volume":1405,"transactions":9,"vwap":1404},"2026-01-28",41.23,41.27,40.97,41.13,233100,{"date":1407,"open":1404,"high":1408,"low":1404,"close":1409,"change":1120,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-27",41.59,41.48,1.59,236900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":724,"percent_change":631,"volume":1418,"transactions":9,"vwap":1417},"2026-01-26",40.85,40.94,40.75,40.83,259700,{"date":1420,"open":1110,"high":1132,"low":1421,"close":1132,"change":729,"percent_change":641,"volume":1422,"transactions":9,"vwap":1132},"2026-01-23",40.22,270200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1271,"change":1375,"percent_change":1223,"volume":1428,"transactions":9,"vwap":1271},"2026-01-22",40.38,40.498,40.315,313600,{"date":1430,"open":1431,"high":1131,"low":1432,"close":1433,"change":127,"percent_change":102,"volume":1434,"transactions":9,"vwap":1433},"2026-01-21",39.84,39.71,40.16,230400,{"date":1436,"open":1437,"high":1221,"low":1438,"close":1171,"change":692,"percent_change":847,"volume":1439,"transactions":9,"vwap":1171},"2026-01-20",39.82,39.66,209800,{"date":1441,"open":1442,"high":1443,"low":1433,"close":1116,"change":538,"percent_change":630,"volume":1444,"transactions":9,"vwap":1116},"2026-01-16",40.25,40.33,332300,{"date":1446,"open":1447,"high":1108,"low":1448,"close":1449,"change":1450,"percent_change":893,"volume":1451,"transactions":9,"vwap":1449},"2026-01-15",40.34,40.181,40.23,0.05,270400,{"date":1453,"open":1454,"high":1421,"low":1118,"close":1455,"change":729,"percent_change":22,"volume":1456,"transactions":9,"vwap":1455},"2026-01-14",40.13,40.18,161500,{"date":1458,"open":1270,"high":1110,"low":1459,"close":1460,"change":222,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-13",39.9,39.99,-0.5,232100,{"date":1464,"open":1235,"high":1465,"low":1235,"close":1133,"change":589,"percent_change":834,"volume":1466,"transactions":9,"vwap":1133},"2026-01-12",40.205,212600,{"date":1468,"open":1139,"high":1469,"low":1470,"close":1471,"change":147,"percent_change":234,"volume":1472,"transactions":9,"vwap":1471},"2026-01-09",40,39.79,39.96,233600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1254,"change":962,"percent_change":897,"volume":1478,"transactions":9,"vwap":1254},"2026-01-08",39.51,39.616,39.47,134300,{"date":1480,"open":1432,"high":1481,"low":1170,"close":1482,"change":262,"percent_change":715,"volume":1483,"transactions":9,"vwap":1482},"2026-01-07",39.743,39.62,169200,{"date":1485,"open":1139,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":566,"volume":1490,"transactions":9,"vwap":1488},"2026-01-06",39.88,39.63,39.78,0.01,324800,{"date":1492,"open":1192,"high":1493,"low":1192,"close":1493,"change":147,"percent_change":234,"volume":1494,"transactions":9,"vwap":1493},"2026-01-05",39.77,270900,{"date":1496,"open":1497,"high":1497,"low":1161,"close":1498,"change":528,"percent_change":384,"volume":1499,"transactions":9,"vwap":1498},"2026-01-02",39.42,39.39,111300,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":422,"percent_change":223,"volume":1505,"transactions":9,"vwap":1504},"2025-12-31",39.07,38.85,38.89,132000,{"date":1507,"open":1508,"high":1509,"low":1181,"close":1502,"change":393,"percent_change":724,"volume":1510,"transactions":9,"vwap":1502},"2025-12-30",39.15,39.209,183900,{"date":1512,"open":1201,"high":1513,"low":1514,"close":1515,"change":243,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-29",39.029999,38.906,38.99,-0.38,237500,{"date":1519,"open":1520,"high":1521,"low":1201,"close":1521,"change":107,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-26",39.11,39.14,0.15,136600,{"date":1525,"open":1513,"high":1185,"low":1526,"close":1527,"change":567,"percent_change":394,"volume":1528,"transactions":9,"vwap":1527},"2025-12-24",38.96,39.080002,63200,{"date":1530,"open":1187,"high":1513,"low":1531,"close":1147,"change":1119,"percent_change":1223,"volume":1456,"transactions":9,"vwap":1147},"2025-12-23",38.9,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1522,"percent_change":811,"volume":1537,"transactions":9,"vwap":1535},"2025-12-22",38.73,38.75,38.59,124100,{"date":1539,"open":1540,"high":1534,"low":1540,"close":1541,"change":1516,"percent_change":780,"volume":1542,"transactions":9,"vwap":1541},"2025-12-19",38.49,38.6,229900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":589,"percent_change":951,"volume":1549,"transactions":9,"vwap":1548},"2025-12-18",39.13,39.168,38.86,38.98,341800,{"date":1551,"open":1140,"high":1552,"low":1553,"close":1535,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1535},"2025-12-17",39.040001,38.745,-0.28,-0.72,133500,{"date":1558,"open":1559,"high":1559,"low":1154,"close":1513,"change":624,"percent_change":740,"volume":1560,"transactions":9,"vwap":1513},"2025-12-16",39.23,147200,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":449,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-15",39.36,39.111,39.22,0.62,185200,{"date":1569,"open":1570,"high":1179,"low":1571,"close":1548,"change":735,"percent_change":1040,"volume":1572,"transactions":9,"vwap":1548},"2025-12-12",39.21,38.82,164800,{"date":1574,"open":1545,"high":1575,"low":1576,"close":1559,"change":724,"percent_change":450,"volume":1577,"transactions":9,"vwap":1559},"2025-12-11",39.27,39.049999,96800,{"date":1579,"open":1580,"high":1513,"low":1536,"close":1140,"change":641,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1140},"2025-12-10",38.66,1.22,142800,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":962,"percent_change":897,"volume":1588,"transactions":9,"vwap":1587},"2025-12-09",38.71,38.51,38.55,145300,{"date":1590,"open":1585,"high":1585,"low":1591,"close":1536,"change":962,"percent_change":897,"volume":1592,"transactions":9,"vwap":1536},"2025-12-08",38.47,188500,{"date":1594,"open":1547,"high":1547,"low":1595,"close":1596,"change":962,"percent_change":897,"volume":1597,"transactions":9,"vwap":1596},"2025-12-05",38.58,38.63,285500,{"date":1599,"open":1600,"high":1164,"low":1601,"close":1602,"change":823,"percent_change":1603,"volume":774,"transactions":9,"vwap":1602},"2025-12-04",38.8,38.615,38.67,0.29,{"date":1605,"open":1606,"high":1536,"low":1607,"close":1156,"change":394,"percent_change":641,"volume":1608,"transactions":9,"vwap":1156},"2025-12-03",38.45,38.384,147600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":640,"percent_change":631,"volume":1615,"transactions":9,"vwap":1614},"2025-12-02",38.4,38.41,38.239,38.38,149200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":431,"percent_change":346,"volume":1622,"transactions":9,"vwap":1621},"2025-12-01",38.28,38.365,38.17,38.18,140800,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":567,"percent_change":394,"volume":1628,"transactions":9,"vwap":1627},"2025-11-28",38.099998,38.34,38.31,51900,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":127,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-26",38,38.27,38.24,1.06,138700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":557,"percent_change":1641,"volume":1314,"transactions":9,"vwap":1639},"2025-11-25",37.5,37.84,37.45,1.18,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":566,"percent_change":393,"volume":1648,"transactions":9,"vwap":1647},"2025-11-24",37.33,37.425,37.21,37.4,271700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":450,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-21",37.12,37.42,36.989,37.37,1.47,181900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":252,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-20",37.47,37.57,36.79,36.83,-1.26,148400,{"date":1666,"open":1654,"high":1667,"low":1668,"close":1669,"change":243,"percent_change":715,"volume":1670,"transactions":9,"vwap":1669},"2025-11-19",37.48,37.129,37.3,337700,{"date":1672,"open":1647,"high":1673,"low":1674,"close":1640,"change":1675,"percent_change":741,"volume":1676,"transactions":9,"vwap":1640},"2025-11-18",37.52,37.18,-0.42,171800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":252,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-17",38.080002,38.19,37.718,37.87,-1.23,157700,{"date":1686,"open":1687,"high":1611,"low":1688,"close":1626,"change":1111,"percent_change":431,"volume":1689,"transactions":9,"vwap":1626},"2025-11-14",38.23,38.0099983,195700,{"date":1691,"open":1692,"high":1164,"low":1693,"close":1694,"change":476,"percent_change":716,"volume":1695,"transactions":9,"vwap":1694},"2025-11-13",38.76,38.37,38.39,169800,{"date":1697,"open":1698,"high":1164,"low":1698,"close":1535,"change":1522,"percent_change":811,"volume":1699,"transactions":9,"vwap":1535},"2025-11-12",38.69,154500,{"date":1701,"open":1606,"high":1149,"low":1606,"close":1541,"change":142,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1541},"2025-11-11",0.84,151900,{"date":1705,"open":1706,"high":1707,"low":1688,"close":1618,"change":484,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1618},"2025-11-10",38.15,38.32,0.79,155500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":640,"percent_change":590,"volume":1715,"transactions":9,"vwap":1713},"2025-11-07",37.71,37.98,37.555,181400,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1304,"percent_change":1304,"volume":985,"transactions":9,"vwap":1720},"2025-11-06",37.91,37.66,37.78,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1720,"change":1119,"percent_change":1726,"volume":1456,"transactions":9,"vwap":1720},"2025-11-05",37.62,37.82,37.59,0.69,{"date":1728,"open":1660,"high":1729,"low":1638,"close":1673,"change":346,"percent_change":1730,"volume":931,"transactions":9,"vwap":1673},"2025-11-04",37.729,-0.9,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1733,"change":1736,"percent_change":1450,"volume":1737,"transactions":9,"vwap":1733},"2025-11-03",37.86,37.96,37.79,0.02,139900,{"date":1739,"open":1734,"high":1734,"low":1712,"close":1639,"change":946,"percent_change":263,"volume":1740,"transactions":9,"vwap":1639},"2025-10-31",181000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1713,"change":306,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1713},"2025-10-30",37.97,38.11,37.74,-0.45,196900,{"date":1749,"open":1694,"high":1694,"low":1743,"close":1706,"change":431,"percent_change":346,"volume":1750,"transactions":9,"vwap":1706},"2025-10-29",132700,{"date":1752,"open":1753,"high":1195,"low":1754,"close":1618,"change":1304,"percent_change":1304,"volume":1755,"transactions":9,"vwap":1618},"2025-10-28",38.33,38.242,315000,{"date":1757,"open":1687,"high":1758,"low":1620,"close":1618,"change":773,"percent_change":159,"volume":1759,"transactions":9,"vwap":1618},"2025-10-27",38.325,175500,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1631,"change":1328,"percent_change":823,"volume":1764,"transactions":9,"vwap":1631},"2025-10-24",38.07,37.95,117000,{"date":1766,"open":1767,"high":1631,"low":1767,"close":1734,"change":394,"percent_change":22,"volume":1768,"transactions":9,"vwap":1734},"2025-10-23",37.83,208500,{"date":1770,"open":1771,"high":1772,"low":1723,"close":1720,"change":1304,"percent_change":1304,"volume":1773,"transactions":9,"vwap":1720},"2025-10-22",37.8,37.89,158100,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1720,"change":1020,"percent_change":941,"volume":1778,"transactions":9,"vwap":1720},"2025-10-21",38.09,37.743,174900,{"date":1780,"open":1772,"high":1776,"low":1772,"close":1776,"change":142,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1776},"2025-10-20",0.85,106300,{"date":1784,"open":1723,"high":1785,"low":1786,"close":1787,"change":823,"percent_change":1603,"volume":1788,"transactions":9,"vwap":1787},"2025-10-17",37.81,37.55,37.77,243600,{"date":1790,"open":1719,"high":1682,"low":1791,"close":1719,"change":810,"percent_change":273,"volume":1792,"transactions":9,"vwap":1719},"2025-10-16",37.583,223600,{"date":1794,"open":1673,"high":1723,"low":1795,"close":1796,"change":640,"percent_change":450,"volume":1797,"transactions":9,"vwap":1796},"2025-10-15",37.31,37.49,188400,{"date":1799,"open":1800,"high":1801,"low":1661,"close":1802,"change":589,"percent_change":1566,"volume":1803,"transactions":9,"vwap":1802},"2025-10-14",36.92,37.41,37.29,168700,{"date":1805,"open":1800,"high":1806,"low":1800,"close":1807,"change":484,"percent_change":746,"volume":1808,"transactions":9,"vwap":1807},"2025-10-13",37.148,37.060001,121700,{"date":1810,"open":1811,"high":1811,"low":26,"close":1812,"change":328,"percent_change":1054,"volume":1813,"transactions":9,"vwap":1812},"2025-10-10",37.44,36.76,134000,{"date":1815,"open":1735,"high":1735,"low":1816,"close":1796,"change":1020,"percent_change":1264,"volume":1817,"transactions":9,"vwap":1796},"2025-10-09",37.39,144900,{"date":1819,"open":1720,"high":1767,"low":1820,"close":1771,"change":1821,"percent_change":295,"volume":1822,"transactions":9,"vwap":1771},"2025-10-08",37.64,0.16,167500,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1820,"change":1675,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1820},"2025-10-07",37.94,37.53,-1.1,205400,{"date":1830,"open":1831,"high":1744,"low":1713,"close":1832,"change":1328,"percent_change":823,"volume":1833,"transactions":9,"vwap":1832},"2025-10-06",38.02,38.060001,115700,{"date":1835,"open":1836,"high":1831,"low":1837,"close":1831,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1831},"2025-10-03",37.9,37.85,0.33,0.88,205800,{"date":1842,"open":1843,"high":1785,"low":1667,"close":1844,"change":393,"percent_change":724,"volume":1845,"transactions":9,"vwap":1844},"2025-10-02",37.75,37.69,129700,{"date":1847,"open":1796,"high":1848,"low":1796,"close":1849,"change":484,"percent_change":1310,"volume":1850,"transactions":9,"vwap":1849},"2025-10-01",37.67,37.61,172800,{"date":1852,"open":1853,"high":1795,"low":1854,"close":1795,"change":374,"percent_change":152,"volume":1855,"transactions":9,"vwap":1795},"2025-09-30",37.13,37.02,176700,{"date":1857,"open":1858,"high":1646,"low":1807,"close":1674,"change":823,"percent_change":484,"volume":1859,"transactions":9,"vwap":1674},"2025-09-29",37.14,325400,{"date":1861,"open":1800,"high":1862,"low":1863,"close":1862,"change":1838,"percent_change":66,"volume":1864,"transactions":9,"vwap":1862},"2025-09-26",37.07,36.858,154200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1554,"percent_change":878,"volume":1871,"transactions":9,"vwap":1870},"2025-09-25",36.82,36.89,36.59,36.74,334300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1854,"change":200,"percent_change":692,"volume":1877,"transactions":9,"vwap":1854},"2025-09-24",37.11,37.16,36.945,122800,{"date":1879,"open":1880,"high":1811,"low":1874,"close":1881,"change":1882,"percent_change":421,"volume":1883,"transactions":9,"vwap":1881},"2025-09-23",37.43,37.23,-0.03,390300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1375,"volume":1890,"transactions":9,"vwap":1887},"2025-09-22",37.24,37.26,37.025002,0.1,89800,{"date":1892,"open":1893,"high":1886,"low":1894,"close":1875,"change":244,"percent_change":716,"volume":1895,"transactions":9,"vwap":1875},"2025-09-19",37.22,37.056,433800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":393,"percent_change":724,"volume":1902,"transactions":9,"vwap":1901},"2025-09-18",37.46,37.56,37.305,37.51,189600,{"date":1904,"open":1638,"high":1844,"low":1905,"close":1880,"change":818,"percent_change":365,"volume":1906,"transactions":9,"vwap":1880},"2025-09-17",37.337,151700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1909,"change":430,"percent_change":262,"volume":1912,"transactions":9,"vwap":1909},"2025-09-16",37.54,37.589,37.415,165700,{"date":1914,"open":1638,"high":1719,"low":1640,"close":1915,"change":773,"percent_change":1397,"volume":1916,"transactions":9,"vwap":1915},"2025-09-15",37.6,110500,{"date":1918,"open":1644,"high":1816,"low":1919,"close":1920,"change":222,"percent_change":212,"volume":1063,"transactions":9,"vwap":1920},"2025-09-12",37.223,37.32,{"date":1922,"open":1923,"high":1673,"low":1923,"close":1673,"change":295,"percent_change":1141,"volume":1924,"transactions":9,"vwap":1673},"2025-09-11",37.27,134100,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1889,"percent_change":1375,"volume":1930,"transactions":9,"vwap":1929},"2025-09-10",37.2,37.0099983,37.09,168600,{"date":1932,"open":1933,"high":1875,"low":1934,"close":1935,"change":222,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-09",37.029999,36.96,36.99,-0.54,116400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":465,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-08",37.049999,37.195,36.984,37.19,0.92,165500,{"date":1947,"open":1948,"high":1940,"low":1949,"close":1950,"change":729,"percent_change":631,"volume":1951,"transactions":9,"vwap":1950},"2025-09-05",36.95,36.71,36.85,341200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":589,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-04",36.53,36.73,36.486,36.66,0.63,133300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1450,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-03",36.37,36.47,36.286,36.43,0.14,191100,{"date":1969,"open":1970,"high":1965,"low":1971,"close":1972,"change":346,"percent_change":716,"volume":1973,"transactions":9,"vwap":1972},"2025-09-02",36.26,36.151,36.38,417100,{"date":1975,"open":26,"high":1976,"low":1977,"close":1978,"change":1516,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-29",36.8,36.685,36.72,-1.02,137400,{"date":1982,"open":1854,"high":1983,"low":1984,"close":1983,"change":1375,"percent_change":38,"volume":1985,"transactions":9,"vwap":1983},"2025-08-28",37.099998,36.84,807000,{"date":1987,"open":1988,"high":1662,"low":1989,"close":1662,"change":421,"percent_change":957,"volume":1990,"transactions":9,"vwap":1662},"2025-08-27",36.65,36.51,167400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":430,"percent_change":262,"volume":1996,"transactions":9,"vwap":1994},"2025-08-26",36.9,36.91,36.785,126200,{"date":1998,"open":1644,"high":1644,"low":1993,"close":1999,"change":2000,"percent_change":1827,"volume":931,"transactions":9,"vwap":1999},"2025-08-25",36.97,-0.41,{"date":2002,"open":1929,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":840,"volume":2007,"transactions":9,"vwap":2005},"2025-08-22",37.489,36.978,37.38,0.46,114600,{"date":2009,"open":1948,"high":2010,"low":2011,"close":1800,"change":200,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1800},"2025-08-21",36.98,36.841,-0.57,109300,{"date":2015,"open":1853,"high":1853,"low":2016,"close":1853,"change":1821,"percent_change":295,"volume":2017,"transactions":9,"vwap":1853},"2025-08-20",37.00099945,166400,{"date":2019,"open":1862,"high":2020,"low":2021,"close":1999,"change":1489,"percent_change":566,"volume":2022,"transactions":9,"vwap":1999},"2025-08-19",37.119,36.887,160700,{"date":2024,"open":1800,"high":1934,"low":1867,"close":1934,"change":421,"percent_change":957,"volume":2025,"transactions":9,"vwap":1934},"2025-08-18",146100,{"date":2027,"open":2010,"high":2028,"low":2029,"close":2030,"change":640,"percent_change":450,"volume":2031,"transactions":9,"vwap":2030},"2025-08-15",37.041,36.944,37.040001,153000,{"date":2033,"open":1955,"high":1984,"low":2034,"close":1984,"change":107,"percent_change":1821,"volume":2035,"transactions":9,"vwap":1984},"2025-08-14",36.63,218900,{"date":2037,"open":1870,"high":1984,"low":2038,"close":2039,"change":589,"percent_change":1958,"volume":2040,"transactions":9,"vwap":2039},"2025-08-13",36.721,36.78,153600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":765,"percent_change":1141,"volume":2047,"transactions":9,"vwap":2046},"2025-08-12",36.36,36.62,36.35,36.55,185500,{"date":2049,"open":2050,"high":1970,"low":2051,"close":2052,"change":262,"percent_change":903,"volume":2053,"transactions":9,"vwap":2052},"2025-08-11",36.16,36.11,36.13,95900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":589,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-08",36.2,36.34,36.131,36.29,0.64,171500,{"date":2063,"open":2052,"high":2064,"low":2065,"close":2066,"change":1838,"percent_change":1944,"volume":2067,"transactions":9,"vwap":2066},"2025-08-07",36.145,35.83,36.060001,161700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1119,"percent_change":38,"volume":2074,"transactions":9,"vwap":2073},"2025-08-06",35.62,35.78,35.588,35.73,209700,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":1489,"percent_change":566,"volume":2080,"transactions":9,"vwap":2079},"2025-08-05",35.58,35.343,35.47,217500,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":983,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-04",35.29,35.46,1.58,205900,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":262,"percent_change":223,"volume":2092,"transactions":9,"vwap":2091},"2025-08-01",35.029999,34.72,34.91,204300,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1020,"percent_change":800,"volume":2098,"transactions":9,"vwap":2097},"2025-07-31",35.25,34.96,35.07,314600,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1068,"percent_change":328,"volume":1189,"transactions":9,"vwap":2103},"2025-07-30",35.59,35.215,35.38,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":413,"percent_change":222,"volume":2109,"transactions":9,"vwap":2108},"2025-07-29",35.7,35.55,35.64,133400,{"date":2111,"open":2112,"high":2112,"low":2070,"close":2113,"change":493,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-28",35.93,35.71,-1.6,126600,{"date":2117,"open":2050,"high":2059,"low":2118,"close":2059,"change":1736,"percent_change":107,"volume":2119,"transactions":9,"vwap":2059},"2025-07-25",36.029999,162700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":244,"percent_change":1272,"volume":2125,"transactions":9,"vwap":2124},"2025-07-24",36.42,36.48,36.27,221300,{"date":2127,"open":2052,"high":2044,"low":2052,"close":2044,"change":1702,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2044},"2025-07-23",2.35,189300,{"date":2131,"open":2132,"high":2071,"low":2084,"close":2071,"change":1603,"percent_change":746,"volume":2133,"transactions":9,"vwap":2071},"2025-07-22",35.5,174800,{"date":2135,"open":2084,"high":2136,"low":2137,"close":2138,"change":630,"percent_change":1566,"volume":2139,"transactions":9,"vwap":2138},"2025-07-21",35.631,35.35,35.49,147100,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":421,"percent_change":211,"volume":2145,"transactions":9,"vwap":2144},"2025-07-18",35.6,35.21,35.27,160300,{"date":2147,"open":2144,"high":2137,"low":2148,"close":2137,"change":823,"percent_change":857,"volume":2149,"transactions":9,"vwap":2137},"2025-07-17",35.17,261000,{"date":2151,"open":2152,"high":2083,"low":2153,"close":2154,"change":823,"percent_change":857,"volume":2155,"transactions":9,"vwap":2154},"2025-07-16",35.14,35.0099983,35.24,389200,{"date":2157,"open":2107,"high":2107,"low":2158,"close":2159,"change":263,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-15",35.11,35.13,-1.04,194100,{"date":2163,"open":2164,"high":2165,"low":2137,"close":2132,"change":1450,"percent_change":1966,"volume":2166,"transactions":9,"vwap":2132},"2025-07-14",35.44,35.523,169400,{"date":2168,"open":2138,"high":2169,"low":2170,"close":2171,"change":1020,"percent_change":1013,"volume":1803,"transactions":9,"vwap":2171},"2025-07-11",35.56,35.39,35.45,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":421,"percent_change":957,"volume":2178,"transactions":9,"vwap":2177},"2025-07-10",35.68,35.818,35.65,35.76,211200,{"date":2180,"open":2177,"high":2181,"low":2182,"close":2181,"change":122,"percent_change":870,"volume":2183,"transactions":9,"vwap":2181},"2025-07-09",35.84,35.602,195300,{"date":2185,"open":2103,"high":2101,"low":2186,"close":2101,"change":484,"percent_change":1781,"volume":1980,"transactions":9,"vwap":2101},"2025-07-08",35.31,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2083,"change":2192,"percent_change":191,"volume":2193,"transactions":9,"vwap":2083},"2025-07-07",35.52,35.53,35.18,-0.43,198300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":519,"percent_change":430,"volume":2200,"transactions":9,"vwap":2199},"2025-07-03",35.66,35.779,35.652,35.72,138100,{"date":2202,"open":2132,"high":2203,"low":2204,"close":2203,"change":893,"percent_change":465,"volume":2205,"transactions":9,"vwap":2203},"2025-07-02",35.74,35.43,273700,{"date":2207,"open":2077,"high":2208,"low":2209,"close":2070,"change":519,"percent_change":430,"volume":2210,"transactions":9,"vwap":2070},"2025-07-01",35.625,35.485,475600,{"date":2212,"open":2190,"high":2196,"low":2213,"close":2108,"change":1736,"percent_change":107,"volume":2214,"transactions":9,"vwap":2108},"2025-06-30",35.41,535000,{"date":2216,"open":2101,"high":2217,"low":2204,"close":2070,"change":706,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2070},"2025-06-27",35.69,1.05,549200,{"date":2221,"open":2143,"high":2222,"low":2158,"close":2095,"change":152,"percent_change":45,"volume":2223,"transactions":9,"vwap":2095},"2025-06-26",35.34,391900,{"date":2225,"open":2226,"high":2091,"low":2227,"close":2228,"change":262,"percent_change":223,"volume":2229,"transactions":9,"vwap":2228},"2025-06-25",34.83,34.76,34.9,223000,{"date":2231,"open":2232,"high":2233,"low":2226,"close":2234,"change":557,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-24",34.84,35.09,35.060001,1.27,254200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":142,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-06-23",34.19,34.62,34.032001,0.93,256700,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":930,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-20",34.77,34.3,-2.92,288300,{"date":2251,"open":2252,"high":2079,"low":2102,"close":2253,"change":538,"percent_change":1119,"volume":2254,"transactions":9,"vwap":2253},"2025-06-18",35.32,35.33,167000,{"date":2256,"open":2257,"high":2257,"low":2191,"close":2154,"change":223,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2154},"2025-06-17",35.63,-1.29,234300,{"date":2261,"open":2262,"high":2263,"low":2257,"close":2106,"change":1966,"percent_change":811,"volume":2264,"transactions":9,"vwap":2106},"2025-06-16",35.91,36.0079994,97000,{"date":2266,"open":2138,"high":2199,"low":2171,"close":2169,"change":740,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2169},"2025-06-13",-1.33,164000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":857,"percent_change":707,"volume":2275,"transactions":9,"vwap":2274},"2025-06-12",36,36.046001,35.885,36.040001,177300,{"date":2277,"open":2262,"high":2262,"low":2278,"close":2073,"change":957,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2073},"2025-06-11",35.67,-0.61,182300,{"date":2282,"open":2283,"high":2284,"low":2278,"close":2284,"change":142,"percent_change":66,"volume":2285,"transactions":9,"vwap":2284},"2025-06-10",35.85,35.95,315400,{"date":2287,"open":2073,"high":2177,"low":2288,"close":2257,"change":1328,"percent_change":823,"volume":2289,"transactions":9,"vwap":2257},"2025-06-09",35.57,181600,{"date":2291,"open":2070,"high":2108,"low":2190,"close":2101,"change":393,"percent_change":589,"volume":2292,"transactions":9,"vwap":2101},"2025-06-06",183400,{"date":2294,"open":2196,"high":2196,"low":2213,"close":2295,"change":1450,"percent_change":1966,"volume":2296,"transactions":9,"vwap":2295},"2025-06-05",35.51,138000,{"date":2298,"open":2204,"high":2142,"low":2299,"close":2084,"change":823,"percent_change":857,"volume":2300,"transactions":9,"vwap":2084},"2025-06-04",35.37,127200,{"date":2302,"open":2186,"high":2303,"low":2143,"close":2137,"change":365,"percent_change":941,"volume":1615,"transactions":9,"vwap":2137},"2025-06-03",35.42,{"date":2305,"open":2253,"high":2306,"low":2307,"close":2108,"change":484,"percent_change":1781,"volume":1556,"transactions":9,"vwap":2108},"2025-06-02",35.675,35.258,{"date":2309,"open":2253,"high":2103,"low":2310,"close":2222,"change":566,"percent_change":393,"volume":2311,"transactions":9,"vwap":2222},"2025-05-30",35.075001,170400,{"date":2313,"open":2299,"high":2299,"low":2158,"close":2186,"change":810,"percent_change":22,"volume":915,"transactions":9,"vwap":2186},"2025-05-29",{"date":2315,"open":2316,"high":2316,"low":2317,"close":2152,"change":365,"percent_change":1264,"volume":2318,"transactions":9,"vwap":2152},"2025-05-28",35.22,35.02,299600,{"date":2320,"open":2132,"high":2132,"low":2321,"close":2204,"change":22,"percent_change":1062,"volume":2322,"transactions":9,"vwap":2204},"2025-05-27",35.36,122100,{"date":2324,"open":2325,"high":2097,"low":2326,"close":2327,"change":1111,"percent_change":946,"volume":2328,"transactions":9,"vwap":2327},"2025-05-23",34.75,34.65,34.95,138900,{"date":2330,"open":2331,"high":2234,"low":2332,"close":2333,"change":1328,"percent_change":823,"volume":2334,"transactions":9,"vwap":2333},"2025-05-22",34.89,34.8,35,112400,{"date":2336,"open":2144,"high":2299,"low":2096,"close":2096,"change":365,"percent_change":1264,"volume":2337,"transactions":9,"vwap":2096},"2025-05-21",209600,{"date":2339,"open":2340,"high":2095,"low":2153,"close":2095,"change":449,"percent_change":1726,"volume":2341,"transactions":9,"vwap":2095},"2025-05-20",35.12,240600,{"date":2343,"open":2325,"high":2153,"low":2344,"close":2153,"change":1375,"percent_change":132,"volume":2345,"transactions":9,"vwap":2153},"2025-05-19",34.685,174100,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2348,"change":374,"percent_change":147,"volume":2350,"transactions":9,"vwap":2348},"2025-05-16",34.74,34.495,198700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1838,"percent_change":234,"volume":2357,"transactions":9,"vwap":2356},"2025-05-15",34.53,34.66,34.45,34.61,260100,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":624,"percent_change":317,"volume":2363,"transactions":9,"vwap":2362},"2025-05-14",34.6,34.212,34.28,245100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":107,"percent_change":810,"volume":2370,"transactions":9,"vwap":2369},"2025-05-13",34.4,34.51,34.275,34.47,171600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":724,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-05-12",34.21,34.41,34.13,0.61,217400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":729,"percent_change":659,"volume":2384,"transactions":9,"vwap":2383},"2025-05-09",34.23,34.259,34.080002,34.2,173600,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":243,"percent_change":903,"volume":2390,"transactions":9,"vwap":2389},"2025-05-08",34.26,33.97,34.0099983,188700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1112,"percent_change":244,"volume":2397,"transactions":9,"vwap":2396},"2025-05-07",34.25,34.27,34.040001,34.16,133900,{"date":2399,"open":2400,"high":2401,"low":2373,"close":2362,"change":1736,"percent_change":107,"volume":2402,"transactions":9,"vwap":2362},"2025-05-06",34.29,34.37,843400,{"date":2404,"open":2367,"high":2367,"low":2405,"close":2387,"change":112,"percent_change":1882,"volume":2406,"transactions":9,"vwap":2387},"2025-05-05",34.255,233400,{"date":2408,"open":2380,"high":2409,"low":2382,"close":2394,"change":834,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2394},"2025-05-02",34.335,1.72,737200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1112,"percent_change":244,"volume":2418,"transactions":9,"vwap":2417},"2025-05-01",33.95,33.959,33.61,33.69,206700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":519,"percent_change":430,"volume":2425,"transactions":9,"vwap":2424},"2025-04-30",33.65,33.86,33.392,33.81,189500,{"date":2427,"open":2424,"high":2428,"low":2429,"close":2430,"change":1522,"percent_change":273,"volume":2431,"transactions":9,"vwap":2430},"2025-04-29",33.98,33.741,33.83,160600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":810,"percent_change":752,"volume":2438,"transactions":9,"vwap":2437},"2025-04-28",33.55,33.78,33.51,33.68,155400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2436,"change":2444,"percent_change":465,"volume":2445,"transactions":9,"vwap":2436},"2025-04-25",33.36,33.56,33.219,0.115,172900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":2451,"percent_change":2452,"volume":1597,"transactions":9,"vwap":2449},"2025-04-24",33.17,33.395,33.014,0.505,1.54,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":567,"percent_change":724,"volume":2459,"transactions":9,"vwap":2458},"2025-04-23",33.15,33.2,32.81,32.89,257100,{"date":180,"open":2461,"high":2462,"low":176,"close":2463,"change":724,"percent_change":2060,"volume":2464,"transactions":9,"vwap":2463},32.61,32.95,32.82,225300]