[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVZ":3,"homepage-market-summary":30,"stock-historical-DIVZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVZ","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},"Polen Dividend Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5111,0.5538,"Monthly",{"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},36.65,36.624,36.68,36.6,36.39,0.26,0.71,15541.8117,39.67,34.67,29248.3004871753,39.6,1427,{"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},32.21,28503,10403423.422281,12.51,"2025-04-22",[182,185,195,205,216,227,237,248,258,268,279,289,300,310,320,329,338,346,357,367,377,387,396,407,416,427,437,446,456,466,473,482,493,501,509,516,524,532,540,548,555,565,575,582,593,602,610,621,628,636,646,656,665,673,680,689,697,706,711,720,728,734,740,745,754,761,768,776,782,790,797,806,813,821,828,837,844,851,857,864,872,880,887,895,901,908,916,925,932,938,944,948,954,959,964,969,973,981,985,988,994,1000,1006,1012,1018,1023,1029,1035,1042,1049,1053,1057,1062,1069,1076,1083,1089,1096,1103,1111,1116,1120,1126,1132,1139,1142,1147,1154,1160,1165,1171,1177,1182,1186,1189,1195,1201,1204,1208,1214,1221,1227,1232,1237,1243,1247,1251,1259,1267,1274,1280,1283,1287,1292,1298,1306,1311,1317,1322,1328,1334,1340,1346,1351,1355,1360,1365,1371,1377,1382,1390,1393,1399,1404,1410,1416,1421,1429,1435,1441,1444,1451,1455,1459,1468,1474,1483,1488,1493,1500,1506,1513,1519,1526,1531,1539,1547,1552,1557,1564,1570,1575,1581,1586,1594,1602,1609,1614,1621,1626,1634,1640,1645,1651,1658,1663,1671,1678,1684,1689,1697,1702,1707,1711,1718,1726,1731,1738,1742,1748,1752,1760,1766,1771,1775,1779,1788,1794,1801,1806,1814,1818,1825,1833,1839,1846,1852,1855,1859,1862,1868,1873,1878,1884,1889,1894,1900,1904,1908,1913,1918,1923,1927,1934,1937,1942,1946,1950,1955,1960,1965,1969,1972,1975,1979,1983,1987,1990,1993,1999,2003,2005,2009,2014,2019,2027,2032,2035,2040,2044,2050,2054,2060,2063,2070,2076,2081,2086,2091,2095,2100,2105,2109,2115,2120,2125,2132,2138,2142,2148,2155,2161,2165,2172,2177,2181,2187,2191,2198,2204,2210,2216,2223,2231,2236,2240,2248,2255,2263,2269,2275,2282,2289,2294,2299,2303,2307,2313,2319,2325,2332,2340,2347,2355,2360,2366,2370,2377,2384,2391,2397,2404,2410,2417,2423,2427,2432,2438,2444,2449,2454,2459,2463,2468,2474],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},106,36.6353,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",36.3,36.44,36.29,-0.12,-0.33,39497.9865,244,36.3742,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",36.7166,36.79,36.51,-0.2059,-0.56,20662.649498,161,36.6854,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",36.6901,36.7199,36.64,36.7159,-0.1941,-0.53,21603.5975,123,36.6859,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",36.89,36.9199,36.81,36.91,-0.14,-0.38,15426.1189,100,36.876,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",36.83,37.1,37.05,0.1384,0.37,12550.4643,98,36.9687,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",37.14,37.16,36.88,36.9116,-0.1784,-0.48,30262.2866,124,36.9767,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",37.26,37.2614,37.09,-0.153,-0.41,23710.2378,218,37.1547,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":235,"vwap":267},"2026-09-22",37.2466,37.315,37.22,37.243,-0.1703,-0.46,40249.4163,37.2555,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",37.44,37.46,37.35,37.4133,-0.0792,-0.21,14925.005872,81,37.3984,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",37.4317,37.5201,37.4925,-0.189,-0.5,11995.5147,78,37.4964,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",37.59,37.7399,37.58,37.6815,0.0341,0.09,49960.398,108,37.677,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",38.04,37.55,37.6474,-0.3687,-0.97,11949.308448,94,37.8532,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",38,38.09,38.0161,-0.1594,-0.42,18336.3601,88,38.0469,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":277,"vwap":328},"2026-09-14",38.26,38.1401,38.1755,0.1943,0.51,14895.1821,38.163,{"date":330,"open":313,"high":313,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",37.98,37.9812,0.1112,0.29,22072.292337,80,38.0361,{"date":339,"open":312,"high":312,"low":340,"close":341,"change":342,"percent_change":222,"volume":343,"transactions":344,"vwap":345},"2026-09-10",37.8463,37.87,-0.0546,11086.026173,57,37.9336,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",37.8352,37.96,37.8001,37.9246,-0.1687,-0.44,12557.087,75,37.8778,{"date":358,"open":313,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",38.19,38.06,38.0933,-0.0925,-0.24,18368.769199,83,38.145,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":308,"vwap":376},"2026-09-04",38.2838,38.3,38.17,38.1858,-0.2842,-0.74,21247.7965,38.2454,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":355,"vwap":386},"2026-09-03",38.35,38.58,38.33,38.47,0.19,0.5,11498.6275,38.4581,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":225,"vwap":395},"2026-09-02",38.2851,38.39,38.28,0.001,0,22382.8225,38.3457,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",38.4,38.44,38.22,38.279,-0.041,-0.11,18298.357644,105,38.2973,{"date":408,"open":409,"high":410,"low":322,"close":411,"change":412,"percent_change":316,"volume":413,"transactions":414,"vwap":415},"2026-08-31",38.34,38.38,38.32,-0.16,69953.0758,296,38.3391,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",38.49,38.52,38.41,38.48,-0.0362,-0.09,24543.643325,143,38.4353,{"date":428,"open":382,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",38.61,38.42,38.5162,-0.2938,-0.76,9020.767019,116,38.5458,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",38.94,38.81,0.0419,0.11,25380.8668,134,38.8563,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":442,"volume":453,"transactions":454,"vwap":455},"2026-08-25",38.625,38.84,38.62,38.7681,0.0409,19255.7818,87,38.7408,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",38.642,38.7272,38.6252,0.2172,0.56,13903.6371,82,38.6829,{"date":467,"open":468,"high":468,"low":399,"close":469,"change":393,"percent_change":393,"volume":470,"transactions":471,"vwap":472},"2026-08-21",38.6599,38.51,17795.519,114,38.4813,{"date":474,"open":475,"high":476,"low":469,"close":469,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",38.7266,38.79,-0.18,-0.47,21552.3412,113,38.6885,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",38.86,38.95,38.675,38.69,0.07,0.18,22382.4382,107,38.7421,{"date":494,"open":495,"high":487,"low":496,"close":450,"change":334,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",38.6299,38.5839,0.76,35405.6426,156,38.6145,{"date":502,"open":411,"high":503,"low":504,"close":381,"change":505,"percent_change":506,"volume":507,"transactions":214,"vwap":508},"2026-08-17",38.495,38.31,-0.2008,-0.52,17079.584352,38.373,{"date":510,"open":511,"high":380,"low":503,"close":512,"change":513,"percent_change":489,"volume":514,"transactions":365,"vwap":515},"2026-08-14",38.57,38.5308,0.0708,10344.043504,38.5546,{"date":517,"open":382,"high":382,"low":390,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",38.46,0.2044,0.53,28858.7956,142,38.4415,{"date":525,"open":411,"high":411,"low":400,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",38.2556,-0.0136,-0.04,13610.741462,97,38.2396,{"date":533,"open":359,"high":409,"low":359,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",38.2692,0.0092,0.02,132173.7009,93,38.3131,{"date":541,"open":542,"high":543,"low":359,"close":322,"change":544,"percent_change":545,"volume":546,"transactions":183,"vwap":547},"2026-08-10",38.24,38.3699,-0.05,-0.13,8354.973134,38.2886,{"date":549,"open":550,"high":420,"low":550,"close":504,"change":551,"percent_change":22,"volume":552,"transactions":553,"vwap":554},"2026-08-07",38.255,0.1,21550.894,149,38.3402,{"date":556,"open":390,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",38.595,38.14,38.21,-0.15,-0.39,20223.2244,320,38.3071,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",38.27,38.36,38.1399,-0.1,-0.26,17536.4194,150,38.2697,{"date":576,"open":577,"high":518,"low":577,"close":518,"change":578,"percent_change":22,"volume":579,"transactions":580,"vwap":581},"2026-08-04",38.03,0.1011,35350.8644,178,38.3015,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",38.375,38.4063,38.25,38.3589,-0.0261,-0.07,15156.9374,163,38.3073,{"date":594,"open":504,"high":595,"low":370,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",38.565,38.385,-0.175,-0.45,12179.731044,242,38.4831,{"date":603,"open":476,"high":476,"low":504,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",38.56,-0.5284,-1.35,19880.0933,329,38.4396,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",39.36,39.41,39.05,39.0884,-0.3234,-0.82,38312.932894,165,39.3473,{"date":622,"open":25,"high":25,"low":623,"close":624,"change":625,"percent_change":66,"volume":626,"transactions":619,"vwap":627},"2026-07-28",39.38,39.4118,0.3518,21639.4197,39.4511,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":528,"percent_change":570,"volume":633,"transactions":634,"vwap":635},"2026-07-27",38.99,39.25,39.06,28196.593925,210,39.095,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",38.945,39.11,39.1,0.4157,1.07,17264.159201,118,39.0489,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":528,"volume":653,"transactions":654,"vwap":655},"2026-07-23",38.73,38.835,38.6279,38.6843,-0.0157,4555.0494,191,38.7,{"date":657,"open":658,"high":658,"low":659,"close":655,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",38.83,38.68,0.31,0.81,22652.3384,211,38.7381,{"date":666,"open":584,"high":667,"low":381,"close":390,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",38.45,0.03,0.08,31749.6754,166,38.4031,{"date":674,"open":675,"high":419,"low":568,"close":568,"change":676,"percent_change":677,"volume":678,"transactions":480,"vwap":679},"2026-07-20",38.5,-0.2589,-0.67,20951.8774,38.4128,{"date":681,"open":682,"high":682,"low":604,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",38.93,38.6189,0.0153,0.04,77798.3825,158,38.6535,{"date":690,"open":691,"high":692,"low":568,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":471,"vwap":696},"2026-07-16",38.505,38.6036,0.6336,1.67,16368.082877,38.5272,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":275,"volume":703,"transactions":704,"vwap":705},"2026-07-15",38.175,38.1859,37.97,-0.08,66896.5135,126,38.0164,{"date":707,"open":542,"high":542,"low":577,"close":708,"change":560,"percent_change":561,"volume":709,"transactions":435,"vwap":710},"2026-07-14",38.05,309227.155673,38.0981,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":334,"volume":717,"transactions":718,"vwap":719},"2026-07-13",38.1,38.2799,38.2,0.111,53139.4085,138,38.2096,{"date":721,"open":722,"high":313,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",38.040001,37.86,38.089001,0.129,0.34,19800,{"date":729,"open":730,"high":371,"low":731,"close":349,"change":732,"percent_change":201,"volume":733,"transactions":9,"vwap":349},"2026-07-09",38.064999,37.92,-0.214,14400,{"date":735,"open":379,"high":379,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",38.174,-0.206,-0.54,20000,{"date":741,"open":322,"high":380,"low":322,"close":410,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":410},"2026-07-07",0.39,1.03,77100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",37.9,38.016998,37.84,37.99,-0.22,-0.58,11000,{"date":755,"open":756,"high":559,"low":757,"close":559,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":559},"2026-07-02",37.91,37.82,0.759,2.03,39200,{"date":762,"open":270,"high":293,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",37.4,37.451,0.073,0.2,20700,{"date":769,"open":270,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",37.57,37.37,37.378,-0.378,-1,25100,{"date":777,"open":778,"high":778,"low":770,"close":779,"change":780,"percent_change":433,"volume":781,"transactions":9,"vwap":779},"2026-06-29",37.79,37.756,-0.289,10600,{"date":783,"open":784,"high":559,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",38.080002,37.975,38.044998,0.127,0.33,21300,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":132,"volume":796,"transactions":9,"vwap":794},"2026-06-25",37.765,38.029999,37.918,0.295,25900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",37.7,37.74,37.54,37.623,-0.116,-0.31,26800,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",37.27,37.739,0.419,1.12,20400,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",37.383,37.53,37.32,0.05,0.13,29300,{"date":822,"open":823,"high":271,"low":824,"close":808,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":808},"2026-06-18",37.43,37.2,-0.102,-0.27,13000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",37.69,37.775,37.31,37.372,-0.62,-1.63,36300,{"date":838,"open":839,"high":840,"low":756,"close":841,"change":842,"percent_change":489,"volume":843,"transactions":9,"vwap":841},"2026-06-16",37.94,38.15,37.992,0.067,31800,{"date":845,"open":341,"high":846,"low":341,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",38.07,37.925,-0.187,-0.49,14700,{"date":852,"open":778,"high":853,"low":778,"close":854,"change":855,"percent_change":661,"volume":856,"transactions":9,"vwap":854},"2026-06-12",38.16,38.112,0.306,9000,{"date":858,"open":859,"high":750,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",37.885,37.806,0.171,0.45,20900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":22,"volume":871,"transactions":9,"vwap":869},"2026-06-10",37.62,37.785,37.6,37.635,0.098,34000,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-09",37.5,37.537,37.305,0.226,0.61,19400,{"date":881,"open":816,"high":816,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",37.25,37.311,-0.301,-0.8,32500,{"date":888,"open":889,"high":890,"low":801,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",37.625,37.81,37.612,0.217,0.58,10100,{"date":896,"open":874,"high":801,"low":897,"close":898,"change":899,"percent_change":132,"volume":900,"transactions":9,"vwap":898},"2026-06-04",37.3,37.395,0.288,24900,{"date":902,"open":763,"high":903,"low":904,"close":905,"change":906,"percent_change":571,"volume":907,"transactions":9,"vwap":905},"2026-06-03",37.49,37.080002,37.107,-0.095,394600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":894,"transactions":9,"vwap":913},"2026-06-02",37.029999,37.23,36.99,37.202,0.192,0.52,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",37.17,37.205,36.98,37.0099983,-0.35,-0.94,16700,{"date":926,"open":927,"high":874,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",37.38,37.36,-0.396,-1.05,31200,{"date":933,"open":934,"high":747,"low":935,"close":779,"change":936,"percent_change":353,"volume":937,"transactions":9,"vwap":779},"2026-05-28",37.89,37.72,-0.167,25300,{"date":939,"open":331,"high":940,"low":747,"close":941,"change":942,"percent_change":943,"volume":836,"transactions":9,"vwap":941},"2026-05-27",38.025002,37.923,0.063,0.17,{"date":945,"open":946,"high":946,"low":723,"close":723,"change":506,"percent_change":606,"volume":947,"transactions":9,"vwap":723},"2026-05-26",38.060001,24200,{"date":949,"open":950,"high":430,"low":951,"close":410,"change":952,"percent_change":893,"volume":953,"transactions":9,"vwap":410},"2026-05-22",38.335,38.23,0.22,28900,{"date":955,"open":846,"high":359,"low":956,"close":853,"change":957,"percent_change":142,"volume":958,"transactions":9,"vwap":853},"2026-05-21",37.93,0.12,43800,{"date":960,"open":961,"high":853,"low":793,"close":722,"change":962,"percent_change":201,"volume":963,"transactions":9,"vwap":722},"2026-05-20",38.128,-0.215,26700,{"date":965,"open":558,"high":379,"low":558,"close":550,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":550},"2026-05-19",0.175,0.46,17800,{"date":970,"open":757,"high":784,"low":971,"close":784,"change":972,"percent_change":59,"volume":937,"transactions":9,"vwap":784},"2026-05-18",37.8,0.448,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-15",37.85,37.88,37.632,-0.348,-0.92,17100,{"date":982,"open":956,"high":946,"low":956,"close":331,"change":983,"percent_change":233,"volume":984,"transactions":9,"vwap":331},"2026-05-14",0.14,14500,{"date":986,"open":799,"high":723,"low":868,"close":749,"change":842,"percent_change":489,"volume":987,"transactions":9,"vwap":749},"2026-05-13",25000,{"date":989,"open":832,"high":890,"low":832,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-12",37.773,0.483,1.3,24800,{"date":995,"open":996,"high":897,"low":918,"close":997,"change":998,"percent_change":999,"volume":767,"transactions":9,"vwap":997},"2026-05-11",37.19,37.29,0.335,0.91,{"date":1001,"open":1002,"high":252,"low":1003,"close":1003,"change":1004,"percent_change":477,"volume":1005,"transactions":9,"vwap":1003},"2026-05-08",37.040001,36.955,-0.065,20200,{"date":1007,"open":918,"high":918,"low":1008,"close":1009,"change":1010,"percent_change":201,"volume":1011,"transactions":9,"vwap":1009},"2026-05-07",36.885,37.02,-0.208,17700,{"date":1013,"open":1014,"high":897,"low":252,"close":1015,"change":1016,"percent_change":363,"volume":1017,"transactions":9,"vwap":1015},"2026-05-06",37.21,37.228,-0.089,42000,{"date":1019,"open":1014,"high":1020,"low":1014,"close":1021,"change":1022,"percent_change":943,"volume":733,"transactions":9,"vwap":1021},"2026-05-05",37.457,37.317,0.064,{"date":1024,"open":897,"high":1025,"low":262,"close":1026,"change":1027,"percent_change":72,"volume":1028,"transactions":9,"vwap":1026},"2026-05-04",37.485,37.253,-0.407,7500,{"date":1030,"open":971,"high":757,"low":1031,"close":1032,"change":1033,"percent_change":265,"volume":1034,"transactions":9,"vwap":1032},"2026-05-01",37.63,37.66,-0.173,27200,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",37.45,37.833,0.689,1.85,50000,{"date":1043,"open":1044,"high":262,"low":1045,"close":1046,"change":1047,"percent_change":316,"volume":1048,"transactions":9,"vwap":1046},"2026-04-29",37.099998,37.07,37.144,-0.156,7200,{"date":1050,"open":1051,"high":928,"low":240,"close":897,"change":334,"percent_change":132,"volume":1052,"transactions":9,"vwap":897},"2026-04-28",37.18,31600,{"date":1054,"open":918,"high":927,"low":921,"close":921,"change":1055,"percent_change":265,"volume":1056,"transactions":9,"vwap":921},"2026-04-27",-0.17,12200,{"date":1058,"open":250,"high":832,"low":1059,"close":1051,"change":751,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1051},"2026-04-24",37.12,-0.59,12600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":763,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":763},"2026-04-23",36.9,37.41,0.55,1.49,46100,{"date":1070,"open":921,"high":921,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-22",36.78,36.85,0.087,0.24,38100,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":244,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",37.055,36.76,36.763,-0.178,30500,{"date":1084,"open":920,"high":1059,"low":1085,"close":1086,"change":1087,"percent_change":222,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",36.92,36.941,-0.053,19000,{"date":1090,"open":1091,"high":921,"low":1092,"close":1093,"change":1094,"percent_change":957,"volume":1095,"transactions":9,"vwap":1093},"2026-04-17",36.8,36.77,36.994,0.044,43000,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",36.62,36.95,0.219,0.6,10900,{"date":1104,"open":1105,"high":229,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",36.75,36.7,36.731,-0.279,-0.75,33500,{"date":1112,"open":220,"high":1009,"low":220,"close":921,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":921},"2026-04-14",-0.127,-0.34,25400,{"date":1117,"open":1045,"high":1118,"low":912,"close":1118,"change":1087,"percent_change":222,"volume":1119,"transactions":9,"vwap":1118},"2026-04-13",37.137,21700,{"date":1121,"open":1122,"high":763,"low":918,"close":996,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":996},"2026-04-10",37.381,-0.29,-0.77,40300,{"date":1127,"open":291,"high":291,"low":1128,"close":1129,"change":1130,"percent_change":1074,"volume":1131,"transactions":9,"vwap":1129},"2026-04-09",37.47,37.48,0.091,15200,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",36.863,37.389,0.249,0.67,27400,{"date":1140,"open":911,"high":832,"low":1059,"close":239,"change":668,"percent_change":669,"volume":1141,"transactions":9,"vwap":239},"2026-04-07",34500,{"date":1143,"open":904,"high":239,"low":910,"close":1144,"change":107,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",37.11,0.16,42800,{"date":1148,"open":904,"high":1144,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-02",36.949,37.049999,0.23,0.62,21500,{"date":1155,"open":1059,"high":1059,"low":220,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-01",36.82,-0.408,-1.1,29700,{"date":1161,"open":823,"high":823,"low":1162,"close":1015,"change":1163,"percent_change":489,"volume":1164,"transactions":9,"vwap":1015},"2026-03-31",36.97,0.068,32800,{"date":1166,"open":997,"high":1167,"low":1168,"close":240,"change":1169,"percent_change":423,"volume":1170,"transactions":9,"vwap":240},"2026-03-30",37.433,37.084999,-0.032,17900,{"date":1172,"open":271,"high":1173,"low":240,"close":1174,"change":1175,"percent_change":275,"volume":1176,"transactions":9,"vwap":1174},"2026-03-27",37.51,37.192,-0.078,12300,{"date":1178,"open":1179,"high":1065,"low":1014,"close":808,"change":1180,"percent_change":943,"volume":1181,"transactions":9,"vwap":808},"2026-03-26",37.39,0.065,47600,{"date":1183,"open":1014,"high":997,"low":1184,"close":919,"change":1185,"percent_change":685,"volume":879,"transactions":9,"vwap":919},"2026-03-25",37.15,0.015,{"date":1187,"open":832,"high":1128,"low":996,"close":996,"change":983,"percent_change":147,"volume":1188,"transactions":9,"vwap":996},"2026-03-24",15100,{"date":1190,"open":1191,"high":1051,"low":1192,"close":1150,"change":1193,"percent_change":462,"volume":1194,"transactions":9,"vwap":1150},"2026-03-23",36.998,36.96,0.207,17500,{"date":1196,"open":1051,"high":1051,"low":229,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",36.843,-0.327,-0.88,43300,{"date":1202,"open":1203,"high":1203,"low":252,"close":918,"change":818,"percent_change":819,"volume":753,"transactions":9,"vwap":918},"2026-03-19",37.209,{"date":1205,"open":1128,"high":1128,"low":1144,"close":1059,"change":1206,"percent_change":1207,"volume":980,"transactions":9,"vwap":1059},"2026-03-18",-0.641,-1.7,{"date":1209,"open":840,"high":840,"low":1210,"close":1211,"change":275,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-17",37.75,37.761,-0.55,29200,{"date":1215,"open":1216,"high":840,"low":1217,"close":1218,"change":1219,"percent_change":788,"volume":1220,"transactions":9,"vwap":1218},"2026-03-16",38.146,37.944,37.971,0.125,24000,{"date":1222,"open":839,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":788,"volume":1226,"transactions":9,"vwap":1224},"2026-03-13",38.011002,37.846,0.126,18100,{"date":1228,"open":976,"high":1229,"low":935,"close":935,"change":1230,"percent_change":544,"volume":1231,"transactions":9,"vwap":935},"2026-03-12",37.935,-0.02,19500,{"date":1233,"open":1234,"high":1210,"low":303,"close":800,"change":1235,"percent_change":702,"volume":1236,"transactions":9,"vwap":800},"2026-03-11",37.61,-0.03,14900,{"date":1238,"open":1239,"high":750,"low":1240,"close":1241,"change":1230,"percent_change":544,"volume":1242,"transactions":9,"vwap":1241},"2026-03-10",37.83,37.688,37.77,26200,{"date":1244,"open":1173,"high":859,"low":1245,"close":778,"change":403,"percent_change":1123,"volume":1246,"transactions":9,"vwap":778},"2026-03-09",37.446,14800,{"date":1248,"open":293,"high":756,"low":293,"close":747,"change":1249,"percent_change":677,"volume":1250,"transactions":9,"vwap":747},"2026-03-06",-0.256,16100,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-05",38.54,38.0050011,38.156,-0.613,-1.58,10400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":589,"volume":1266,"transactions":9,"vwap":1264},"2026-03-04",38.74,38.78,38.67,38.769,-0.029,22800,{"date":1268,"open":379,"high":1269,"low":379,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-03",38.85,38.798,-0.284,-0.73,26300,{"date":1275,"open":630,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":544,"volume":1266,"transactions":9,"vwap":1278},"2026-03-02",39.13,38.98,39.082001,-0.018,{"date":1281,"open":449,"high":1276,"low":449,"close":1282,"change":1074,"percent_change":1152,"volume":1141,"transactions":9,"vwap":1282},"2026-02-27",39.099998,{"date":1284,"open":682,"high":485,"low":658,"close":484,"change":1285,"percent_change":560,"volume":1286,"transactions":9,"vwap":484},"2026-02-26",-0.06,13800,{"date":1288,"open":1289,"high":439,"low":1289,"close":1290,"change":1235,"percent_change":702,"volume":1291,"transactions":9,"vwap":1290},"2026-02-25",38.765,38.92,21100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":485,"change":1225,"percent_change":142,"volume":1297,"transactions":9,"vwap":485},"2026-02-24",38.76,38.96,38.72,38700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":752,"volume":1305,"transactions":9,"vwap":1303},"2026-02-23",38.88,39.060001,38.8,38.824,-0.228,12900,{"date":1307,"open":1308,"high":1301,"low":484,"close":1309,"change":787,"percent_change":788,"volume":1310,"transactions":9,"vwap":1309},"2026-02-20",39.0099983,39.051998,21900,{"date":1312,"open":1313,"high":485,"low":476,"close":1314,"change":1315,"percent_change":190,"volume":1316,"transactions":9,"vwap":1314},"2026-02-19",38.87,38.925,-0.045,22600,{"date":1318,"open":1319,"high":1319,"low":484,"close":1320,"change":1321,"percent_change":589,"volume":1115,"transactions":9,"vwap":1320},"2026-02-18",39.040001,38.97,-0.028,{"date":1323,"open":1324,"high":1324,"low":682,"close":1325,"change":1326,"percent_change":316,"volume":1327,"transactions":9,"vwap":1325},"2026-02-17",39.28,38.998,-0.165,28200,{"date":1329,"open":1300,"high":1330,"low":1300,"close":1331,"change":1332,"percent_change":1152,"volume":1333,"transactions":9,"vwap":1331},"2026-02-13",39.32,39.163,0.241,16900,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":201,"volume":1339,"transactions":9,"vwap":1337},"2026-02-12",39.346,38.922,-0.218,8300,{"date":1341,"open":682,"high":1342,"low":682,"close":1343,"change":952,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-11",39.19,39.14,0.57,15400,{"date":1347,"open":1348,"high":630,"low":1349,"close":1290,"change":1145,"percent_change":1350,"volume":1088,"transactions":9,"vwap":1290},"2026-02-10",38.82,38.805,0.41,{"date":1352,"open":1353,"high":1262,"low":450,"close":1294,"change":107,"percent_change":1145,"volume":1354,"transactions":9,"vwap":1294},"2026-02-09",38.64,25700,{"date":1356,"open":458,"high":655,"low":1357,"close":655,"change":1358,"percent_change":1359,"volume":968,"transactions":9,"vwap":655},"2026-02-06",38.55,0.581,1.52,{"date":1361,"open":558,"high":853,"low":793,"close":1362,"change":1363,"percent_change":528,"volume":1364,"transactions":9,"vwap":1362},"2026-02-05",38.119,-0.014,18000,{"date":1366,"open":331,"high":359,"low":331,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-04",38.133,0.204,0.54,23600,{"date":1372,"open":1373,"high":951,"low":778,"close":1374,"change":1375,"percent_change":660,"volume":1376,"transactions":9,"vwap":1374},"2026-02-03",38.095001,37.929,0.119,50400,{"date":1378,"open":1379,"high":934,"low":1379,"close":890,"change":1380,"percent_change":1074,"volume":1381,"transactions":9,"vwap":890},"2026-02-02",37.67,0.089,18200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1385},"2026-01-30",37.42,37.721,37.34,0.331,0.89,8800,{"date":1391,"open":270,"high":799,"low":817,"close":1179,"change":842,"percent_change":489,"volume":1392,"transactions":9,"vwap":1179},"2026-01-29",61600,{"date":1394,"open":1395,"high":1065,"low":1396,"close":1397,"change":1398,"percent_change":1123,"volume":1153,"transactions":9,"vwap":1397},"2026-01-28",37.368,37.24,37.323,-0.108,{"date":1400,"open":808,"high":1128,"low":1051,"close":1401,"change":1402,"percent_change":551,"volume":1403,"transactions":9,"vwap":1401},"2026-01-27",37.431,0.038,15300,{"date":1405,"open":271,"high":271,"low":876,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-26",37.393,0.158,0.42,32100,{"date":1411,"open":897,"high":897,"low":1412,"close":1413,"change":906,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-23",37.13,37.235,-0.25,16600,{"date":1417,"open":262,"high":823,"low":262,"close":1418,"change":1419,"percent_change":38,"volume":1420,"transactions":9,"vwap":1418},"2026-01-22",37.33,0.27,16000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1100,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-21",36.93,37.151,36.87,37.060001,0.59,75100,{"date":1430,"open":1099,"high":239,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1119,"transactions":9,"vwap":1432},"2026-01-20",36.84,36.841,-0.464,-1.24,{"date":1436,"open":1437,"high":1386,"low":1438,"close":876,"change":1439,"percent_change":1408,"volume":1440,"transactions":9,"vwap":876},"2026-01-16",37.221,37.181,0.155,7000,{"date":1442,"open":920,"high":882,"low":920,"close":1184,"change":1443,"percent_change":742,"volume":775,"transactions":9,"vwap":1184},"2026-01-15",0.145,{"date":1445,"open":1446,"high":1426,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-14",36.72,37.0050011,0.257,0.7,11300,{"date":1452,"open":1098,"high":1156,"low":1098,"close":1453,"change":1454,"percent_change":669,"volume":812,"transactions":9,"vwap":1453},"2026-01-13",36.748,0.028,{"date":1456,"open":1457,"high":1446,"low":1457,"close":1446,"change":716,"percent_change":1458,"volume":1250,"transactions":9,"vwap":1446},"2026-01-12",36.448,0.3,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-09",36.55,36.69,36.53,36.609,0.289,0.8,23900,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":22,"percent_change":1473,"volume":1333,"transactions":9,"vwap":1472},"2026-01-08",36.049999,36.415,36.32,0.72,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-07",36.188,36.2,36.02,36.060001,-0.376,-1.03,36400,{"date":1484,"open":1463,"high":1463,"low":1485,"close":1486,"change":732,"percent_change":752,"volume":1487,"transactions":9,"vwap":1486},"2026-01-06",36.34,36.436,26600,{"date":1489,"open":1490,"high":1462,"low":1491,"close":17,"change":107,"percent_change":1145,"volume":1492,"transactions":9,"vwap":17},"2026-01-05",36.463,36.315,35200,{"date":1494,"open":1463,"high":17,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-02",36.49,36.59,0.229,0.63,29600,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":285,"volume":1505,"transactions":9,"vwap":1503},"2025-12-31",36.48,36.361,-0.181,11800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":570,"volume":1403,"transactions":9,"vwap":1511},"2025-12-30",36.52,36.58,36.507,36.542,-0.038,{"date":1514,"open":1462,"high":1515,"low":1516,"close":1509,"change":1517,"percent_change":1414,"volume":1518,"transactions":9,"vwap":1509},"2025-12-29",36.695,36.57,-0.091,35900,{"date":1520,"open":1521,"high":1522,"low":1509,"close":1523,"change":1524,"percent_change":1230,"volume":1525,"transactions":9,"vwap":1523},"2025-12-26",36.697,36.73,36.671,-0.009,17300,{"date":1527,"open":199,"high":1528,"low":199,"close":19,"change":1529,"percent_change":1350,"volume":1530,"transactions":9,"vwap":19},"2025-12-24",36.71,0.15,9100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1463,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1463},"2025-12-23",36.513,36.559,36.481,0.173,0.48,23400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1419,"volume":1546,"transactions":9,"vwap":1544},"2025-12-22",36.28,36.38,36.244,36.357,0.097,23500,{"date":1548,"open":1549,"high":1502,"low":1549,"close":1550,"change":393,"percent_change":393,"volume":1551,"transactions":9,"vwap":1550},"2025-12-19",36.21,36.26,15500,{"date":1553,"open":21,"high":1502,"low":1554,"close":1550,"change":589,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1550},"2025-12-18",36.249,-0.19,8600,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":856,"transactions":9,"vwap":1561},"2025-12-17",36.43,36.22,36.33,-0.109,-0.3,{"date":1565,"open":229,"high":229,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":953,"transactions":9,"vwap":1567},"2025-12-16",36.36,36.439,-0.351,-0.95,{"date":1571,"open":1572,"high":198,"low":1572,"close":198,"change":1573,"percent_change":1574,"volume":984,"transactions":9,"vwap":198},"2025-12-15",36.66,0.234,0.64,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":1580,"percent_change":551,"volume":1176,"transactions":9,"vwap":1578},"2025-12-12",36.555,36.556,36.455,0.036,{"date":1582,"open":1583,"high":1464,"low":1495,"close":1508,"change":1584,"percent_change":137,"volume":1585,"transactions":9,"vwap":1508},"2025-12-11",36.56,0.238,21000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1589},"2025-12-10",36.0060005,36.282,35.98,0.382,1.06,27600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":363,"volume":1601,"transactions":9,"vwap":1599},"2025-12-09",36.036999,36.13,35.89,35.9,-0.087,17600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1305,"transactions":9,"vwap":1606},"2025-12-08",36.07,36.16,35.987,-0.131,-0.36,{"date":1610,"open":1550,"high":1541,"low":1611,"close":1611,"change":1612,"percent_change":316,"volume":1613,"transactions":9,"vwap":1611},"2025-12-05",36.118,-0.152,22100,{"date":1615,"open":1616,"high":1617,"low":1560,"close":1618,"change":1619,"percent_change":1555,"volume":1620,"transactions":9,"vwap":1618},"2025-12-04",36.344,36.355,36.27,-0.069,96800,{"date":1622,"open":189,"high":1542,"low":1541,"close":1623,"change":1624,"percent_change":1449,"volume":1625,"transactions":9,"vwap":1623},"2025-12-03",36.339,0.253,25200,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-02",36.091999,35.975,36.085999,-0.134,-0.37,19600,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1560,"change":1638,"percent_change":1124,"volume":1639,"transactions":9,"vwap":1560},"2025-12-01",36.4,36.217,-0.28,20500,{"date":1641,"open":1561,"high":1463,"low":187,"close":1642,"change":1419,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-28",36.5,0.75,7300,{"date":1646,"open":1470,"high":1647,"low":1470,"close":1648,"change":660,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-26",36.31,36.23,0.86,48400,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":233,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-25",35.56,35.94,35.92,1.04,23000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":571,"percent_change":1272,"volume":1354,"transactions":9,"vwap":1662},"2025-11-24",35.555,35.69,35.55,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":788,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-21",35.53,35.93,35.496,35.81,0.93,67000,{"date":1672,"open":1673,"high":1655,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-20",35.83,35.48,-0.217,-0.61,171900,{"date":1679,"open":1661,"high":1680,"low":1681,"close":1682,"change":1004,"percent_change":477,"volume":1683,"transactions":9,"vwap":1682},"2025-11-19",35.76,35.588,35.697,20100,{"date":1685,"open":1662,"high":1599,"low":1662,"close":1686,"change":1687,"percent_change":334,"volume":1688,"transactions":9,"vwap":1686},"2025-11-18",35.762,0.102,26000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1114,"volume":1696,"transactions":9,"vwap":1694},"2025-11-17",35.885,35.95,35.59,35.66,-0.121,26400,{"date":1698,"open":1693,"high":1598,"low":1693,"close":1699,"change":1700,"percent_change":222,"volume":1701,"transactions":9,"vwap":1699},"2025-11-14",35.781,-0.049,9600,{"date":1703,"open":1704,"high":1705,"low":1668,"close":1673,"change":363,"percent_change":677,"volume":1706,"transactions":9,"vwap":1673},"2025-11-13",36.058998,36.091,40100,{"date":1708,"open":1668,"high":1709,"low":1668,"close":1604,"change":788,"percent_change":1710,"volume":1420,"transactions":9,"vwap":1604},"2025-11-12",36.099998,0.92,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1246,"transactions":9,"vwap":1715},"2025-11-11",35.4,35.77,35.74,0.371,1.05,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":-6,"volume":1725,"transactions":9,"vwap":1723},"2025-11-10",35.34,35.39,35.16,35.369,-0.001,13200,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":998,"percent_change":1730,"volume":1696,"transactions":9,"vwap":1729},"2025-11-07",34.94,35.37,0.96,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":412,"volume":1370,"transactions":9,"vwap":1736},"2025-11-06",35.040001,35.11,34.96,35.035,-0.055,{"date":1739,"open":1740,"high":1722,"low":1740,"close":1741,"change":442,"percent_change":660,"volume":1546,"transactions":9,"vwap":1741},"2025-11-05",34.9,35.09,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":685,"percent_change":442,"volume":1747,"transactions":9,"vwap":1746},"2025-11-04",34.88,35.022999,34.98,19700,{"date":1749,"open":1750,"high":1750,"low":26,"close":1728,"change":190,"percent_change":1114,"volume":1751,"transactions":9,"vwap":1728},"2025-11-03",35.0099983,36700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":423,"volume":1759,"transactions":9,"vwap":1757},"2025-10-31",34.985,35.12,34.95,35.060001,-0.033,48200,{"date":1761,"open":1720,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":812,"transactions":9,"vwap":1763},"2025-10-30",35.359,35.092999,-0.467,-1.31,{"date":1767,"open":1768,"high":1768,"low":1674,"close":1653,"change":1769,"percent_change":1770,"volume":1409,"transactions":9,"vwap":1653},"2025-10-29",35.935,-0.352,-0.98,{"date":1772,"open":1470,"high":1470,"low":1599,"close":1773,"change":1338,"percent_change":1774,"volume":850,"transactions":9,"vwap":1773},"2025-10-28",35.912,-0.6,{"date":1776,"open":1777,"high":1597,"low":1777,"close":1597,"change":1778,"percent_change":1369,"volume":1286,"transactions":9,"vwap":1597},"2025-10-27",35.963,0.193,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-24",35.948,36.0099983,35.87,35.937,0.159,0.44,159800,{"date":1789,"open":1790,"high":1790,"low":1661,"close":1791,"change":1792,"percent_change":804,"volume":1793,"transactions":9,"vwap":1791},"2025-10-23",35.905,35.778,-0.113,29100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1562,"percent_change":1563,"volume":1800,"transactions":9,"vwap":1799},"2025-10-22",35.851,35.99,35.84,35.891,9500,{"date":1802,"open":1478,"high":1478,"low":1673,"close":1803,"change":1804,"percent_change":598,"volume":1805,"transactions":9,"vwap":1803},"2025-10-21",36,-0.164,154600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1369,"volume":1813,"transactions":9,"vwap":1811},"2025-10-20",36.11,36.181,36.084999,36.164,0.194,2000,{"date":1815,"open":1816,"high":1797,"low":1816,"close":1817,"change":489,"percent_change":384,"volume":1005,"transactions":9,"vwap":1817},"2025-10-17",35.761,35.97,{"date":1819,"open":1477,"high":1477,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-16",35.759,35.79,-0.4,-1.11,99900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1285,"volume":1832,"transactions":9,"vwap":1830},"2025-10-15",36.428,36.429,36.088001,36.19,-0.023,76600,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1778,"percent_change":1369,"volume":1838,"transactions":9,"vwap":1837},"2025-10-14",35.78,36.285,36.213,9800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1478,"change":1844,"percent_change":462,"volume":1845,"transactions":9,"vwap":1478},"2025-10-13",35.88,36.050999,35.866,0.201,65100,{"date":1847,"open":1549,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1258,"transactions":9,"vwap":1849},"2025-10-10",36.289,35.819,-0.281,-0.78,{"date":1853,"open":1550,"high":1550,"low":1854,"close":1709,"change":1055,"percent_change":478,"volume":1354,"transactions":9,"vwap":1709},"2025-10-09",36.040001,{"date":1856,"open":1605,"high":1857,"low":1597,"close":1618,"change":112,"percent_change":1235,"volume":1858,"transactions":9,"vwap":1618},"2025-10-08",36.299,27500,{"date":1860,"open":1550,"high":1861,"low":1560,"close":1541,"change":107,"percent_change":943,"volume":1601,"transactions":9,"vwap":1541},"2025-10-07",36.313,{"date":1863,"open":1642,"high":1642,"low":1864,"close":1560,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1560},"2025-10-06",36.18,-0.23,-0.63,23100,{"date":1869,"open":1870,"high":1516,"low":1871,"close":1871,"change":1193,"percent_change":1344,"volume":1872,"transactions":9,"vwap":1871},"2025-10-03",36.482,36.45,12000,{"date":1874,"open":1875,"high":187,"low":1549,"close":1876,"change":1113,"percent_change":922,"volume":1877,"transactions":9,"vwap":1876},"2025-10-02",36.268,36.243,18300,{"date":1879,"open":1880,"high":188,"low":1647,"close":1881,"change":1882,"percent_change":528,"volume":1883,"transactions":9,"vwap":1881},"2025-10-01",36.35,36.37,-0.016,31000,{"date":1885,"open":1550,"high":1636,"low":1830,"close":1886,"change":1887,"percent_change":1074,"volume":1888,"transactions":9,"vwap":1886},"2025-09-30",36.386,0.088,19100,{"date":1890,"open":1891,"high":1647,"low":1891,"close":1892,"change":1230,"percent_change":1285,"volume":1893,"transactions":9,"vwap":1892},"2025-09-29",36.165,36.298,22000,{"date":1895,"open":1597,"high":1485,"low":1597,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-26",36.318,0.348,0.97,54000,{"date":1901,"open":1902,"high":1830,"low":1817,"close":1817,"change":826,"percent_change":1109,"volume":1903,"transactions":9,"vwap":1817},"2025-09-25",36.126,55700,{"date":1905,"open":1559,"high":1559,"low":1906,"close":1906,"change":1907,"percent_change":751,"volume":1159,"transactions":9,"vwap":1906},"2025-09-24",36.24,-0.079,{"date":1909,"open":21,"high":21,"low":1541,"close":1910,"change":1911,"percent_change":488,"volume":1912,"transactions":9,"vwap":1910},"2025-09-23",36.319,0.024,151700,{"date":1914,"open":1560,"high":1880,"low":1477,"close":1915,"change":1916,"percent_change":1123,"volume":1917,"transactions":9,"vwap":1915},"2025-09-22",36.295,-0.107,16300,{"date":1919,"open":1542,"high":1920,"low":1561,"close":1921,"change":1512,"percent_change":570,"volume":1922,"transactions":9,"vwap":1921},"2025-09-19",36.46,36.402,11200,{"date":1924,"open":1642,"high":1925,"low":21,"close":188,"change":1926,"percent_change":570,"volume":1153,"transactions":9,"vwap":188},"2025-09-18",36.54,-0.035,{"date":1928,"open":1461,"high":17,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-17",36.41,36.475,0.235,0.65,20300,{"date":1935,"open":1559,"high":1559,"low":1477,"close":1906,"change":423,"percent_change":1414,"volume":1936,"transactions":9,"vwap":1906},"2025-09-16",32900,{"date":1938,"open":1939,"high":1939,"low":1561,"close":1561,"change":1940,"percent_change":1941,"volume":1138,"transactions":9,"vwap":1561},"2025-09-15",36.515,-0.118,-0.32,{"date":1943,"open":1502,"high":199,"low":21,"close":1457,"change":1944,"percent_change":1123,"volume":1945,"transactions":9,"vwap":1457},"2025-09-12",-0.106,14000,{"date":1947,"open":1485,"high":1583,"low":1561,"close":1948,"change":1949,"percent_change":661,"volume":1403,"transactions":9,"vwap":1948},"2025-09-11",36.554,0.294,{"date":1951,"open":1952,"high":1618,"low":1597,"close":1550,"change":1953,"percent_change":1954,"volume":1657,"transactions":9,"vwap":1550},"2025-09-10",36.25,0.47,1.31,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1821,"change":1145,"percent_change":862,"volume":1959,"transactions":9,"vwap":1821},"2025-09-09",35.5,35.82,14300,{"date":1961,"open":1662,"high":1962,"low":1963,"close":1962,"change":222,"percent_change":561,"volume":1964,"transactions":9,"vwap":1962},"2025-09-08",35.63,35.46,90500,{"date":1966,"open":1967,"high":1967,"low":1693,"close":1714,"change":112,"percent_change":1235,"volume":1968,"transactions":9,"vwap":1714},"2025-09-05",35.883,24600,{"date":1970,"open":1714,"high":1821,"low":1661,"close":1835,"change":685,"percent_change":442,"volume":1971,"transactions":9,"vwap":1835},"2025-09-04",30800,{"date":1973,"open":1661,"high":1974,"low":1693,"close":1715,"change":190,"percent_change":191,"volume":1633,"transactions":9,"vwap":1715},"2025-09-03",35.849,{"date":1976,"open":1590,"high":1590,"low":1680,"close":1977,"change":751,"percent_change":1676,"volume":1978,"transactions":9,"vwap":1977},"2025-09-02",35.86,48700,{"date":1980,"open":1596,"high":1981,"low":1982,"close":1981,"change":1130,"percent_change":122,"volume":1017,"transactions":9,"vwap":1981},"2025-08-29",36.080002,35.96,{"date":1984,"open":1599,"high":1797,"low":1783,"close":1985,"change":1986,"percent_change":478,"volume":1936,"transactions":9,"vwap":1985},"2025-08-28",35.989,-0.171,{"date":1988,"open":1478,"high":1830,"low":1478,"close":1605,"change":107,"percent_change":943,"volume":1989,"transactions":9,"vwap":1605},"2025-08-27",28500,{"date":1991,"open":1590,"high":1709,"low":1692,"close":1709,"change":544,"percent_change":222,"volume":1992,"transactions":9,"vwap":1709},"2025-08-26",25600,{"date":1994,"open":1880,"high":1880,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-25",36.15,-0.307,-0.84,9400,{"date":2000,"open":1881,"high":1572,"low":1881,"close":2001,"change":2002,"percent_change":147,"volume":1246,"transactions":9,"vwap":2001},"2025-08-22",36.457,0.137,{"date":2004,"open":1647,"high":1929,"low":1541,"close":1472,"change":528,"percent_change":403,"volume":1194,"transactions":9,"vwap":1472},"2025-08-21",{"date":2006,"open":2007,"high":2008,"low":2007,"close":1566,"change":383,"percent_change":520,"volume":1633,"transactions":9,"vwap":1566},"2025-08-20",36.17,36.42,{"date":2010,"open":2011,"high":1864,"low":1604,"close":2007,"change":2012,"percent_change":1458,"volume":2013,"transactions":9,"vwap":2007},"2025-08-19",36.146,0.107,32400,{"date":2015,"open":1709,"high":1995,"low":1854,"close":2016,"change":2017,"percent_change":275,"volume":2018,"transactions":9,"vwap":2016},"2025-08-18",36.063,-0.076,29400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1285,"volume":2026,"transactions":9,"vwap":2024},"2025-08-15",36.151,36.237,36.029999,36.139,-0.021,41300,{"date":2028,"open":2029,"high":1605,"low":2030,"close":1605,"change":1230,"percent_change":1285,"volume":2031,"transactions":9,"vwap":1605},"2025-08-14",36.043999,36.019001,43500,{"date":2033,"open":1864,"high":1864,"low":1470,"close":1864,"change":1180,"percent_change":489,"volume":2034,"transactions":9,"vwap":1864},"2025-08-13",8400,{"date":2036,"open":2023,"high":2037,"low":1797,"close":2038,"change":2039,"percent_change":326,"volume":1056,"transactions":9,"vwap":2038},"2025-08-12",36.12,36.115,0.185,{"date":2041,"open":1673,"high":2042,"low":1673,"close":1666,"change":1087,"percent_change":560,"volume":2043,"transactions":9,"vwap":1666},"2025-08-11",35.965,15900,{"date":2045,"open":2046,"high":2047,"low":1982,"close":2048,"change":551,"percent_change":2049,"volume":1633,"transactions":9,"vwap":2048},"2025-08-08",36.007,36.074001,35.983,0.28,{"date":2051,"open":1958,"high":1666,"low":1714,"close":1967,"change":2052,"percent_change":1473,"volume":2053,"transactions":9,"vwap":1967},"2025-08-07",0.256,18800,{"date":2055,"open":1661,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":738,"volume":2059,"transactions":9,"vwap":2057},"2025-08-06",35.75,35.627,-0.193,11500,{"date":2061,"open":1654,"high":1654,"low":1715,"close":1958,"change":2062,"percent_change":589,"volume":863,"transactions":9,"vwap":1958},"2025-08-05",-0.026,{"date":2064,"open":2065,"high":1974,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-04",35.622,35.846,0.456,1.29,42700,{"date":2071,"open":2072,"high":2073,"low":2072,"close":1721,"change":2074,"percent_change":668,"volume":2075,"transactions":9,"vwap":1721},"2025-08-01",35.28,35.54,0.01,11100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2078,"change":363,"percent_change":677,"volume":1867,"transactions":9,"vwap":2078},"2025-07-31",35.38,35.7,35.345,{"date":2082,"open":1661,"high":1835,"low":2083,"close":2084,"change":1285,"percent_change":1055,"volume":2085,"transactions":9,"vwap":2084},"2025-07-30",35.51,35.62,21400,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":1529,"percent_change":1408,"volume":1236,"transactions":9,"vwap":2090},"2025-07-29",35.505,35.72,35.68,{"date":2092,"open":1693,"high":1694,"low":2093,"close":1665,"change":1941,"percent_change":2094,"volume":1613,"transactions":9,"vwap":1665},"2025-07-28",35.479,-0.89,{"date":2096,"open":1821,"high":2097,"low":2098,"close":2099,"change":1402,"percent_change":442,"volume":1088,"transactions":9,"vwap":2099},"2025-07-25",35.888,35.73,35.85,{"date":2101,"open":2102,"high":1599,"low":1835,"close":2103,"change":2104,"percent_change":412,"volume":1420,"transactions":9,"vwap":2103},"2025-07-24",35.829,35.812,-0.057,{"date":2106,"open":1835,"high":2107,"low":2108,"close":2107,"change":1785,"percent_change":862,"volume":843,"transactions":9,"vwap":2107},"2025-07-23",35.869,35.704,{"date":2110,"open":2111,"high":2089,"low":2111,"close":2112,"change":2113,"percent_change":1427,"volume":2114,"transactions":9,"vwap":2112},"2025-07-22",35.45,35.71,0.21,18500,{"date":2116,"open":2117,"high":1661,"low":1957,"close":1957,"change":2118,"percent_change":1145,"volume":2119,"transactions":9,"vwap":1957},"2025-07-21",35.545,0.055,12800,{"date":2121,"open":1693,"high":1693,"low":2122,"close":2123,"change":2124,"percent_change":112,"volume":1310,"transactions":9,"vwap":2123},"2025-07-18",35.42,35.445,-0.003,{"date":2126,"open":2127,"high":2111,"low":2128,"close":2129,"change":2130,"percent_change":1408,"volume":2131,"transactions":9,"vwap":2129},"2025-07-17",35.32,35.29,35.448,0.148,15000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2113,"percent_change":1101,"volume":827,"transactions":9,"vwap":2137},"2025-07-16",35.099998,35.31,35.080002,35.3,{"date":2139,"open":2140,"high":2140,"low":1756,"close":1741,"change":597,"percent_change":285,"volume":2141,"transactions":9,"vwap":1741},"2025-07-15",35.26,8500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":107,"volume":1339,"transactions":9,"vwap":2145},"2025-07-14",35.23,35.265,35.141,0.022,{"date":2149,"open":2150,"high":2128,"low":2151,"close":2152,"change":2153,"percent_change":826,"volume":2154,"transactions":9,"vwap":2152},"2025-07-11",35.14,35.07,35.243,-0.096,39400,{"date":2156,"open":2128,"high":1721,"low":2157,"close":2158,"change":2159,"percent_change":1466,"volume":2160,"transactions":9,"vwap":2158},"2025-07-10",35.25,35.339,0.279,12100,{"date":2162,"open":2151,"high":2151,"low":1728,"close":1757,"change":2163,"percent_change":190,"volume":2164,"transactions":9,"vwap":1757},"2025-07-09",-0.043,45900,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":285,"volume":2171,"transactions":9,"vwap":2169},"2025-07-08",35.18,35.029999,35.103,-0.177,13700,{"date":2173,"open":1729,"high":2174,"low":2175,"close":2072,"change":2176,"percent_change":201,"volume":963,"transactions":9,"vwap":2072},"2025-07-07",35.409,35.17,-0.197,{"date":2178,"open":2179,"high":2083,"low":2179,"close":2180,"change":1785,"percent_change":862,"volume":1551,"transactions":9,"vwap":2180},"2025-07-03",35.35,35.477,{"date":2182,"open":2183,"high":1963,"low":2183,"close":2184,"change":2185,"percent_change":952,"volume":2186,"transactions":9,"vwap":2184},"2025-07-02",35.21,35.318,0.078,19200,{"date":2188,"open":1734,"high":2189,"low":1734,"close":2190,"change":892,"percent_change":1152,"volume":1601,"transactions":9,"vwap":2190},"2025-07-01",35.347,35.24,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1745,"change":2196,"percent_change":497,"volume":2197,"transactions":9,"vwap":1745},"2025-06-30",35.02,35.102,34.79,0.265,18400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1812,"percent_change":462,"volume":2197,"transactions":9,"vwap":2203},"2025-06-27",34.7,34.857,34.6,34.758,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":1419,"volume":767,"transactions":9,"vwap":2208},"2025-06-26",34.467,34.58,34.564,0.094,{"date":2211,"open":2202,"high":2202,"low":2212,"close":2213,"change":2214,"percent_change":1199,"volume":2215,"transactions":9,"vwap":2213},"2025-06-25",34.46,34.47,-0.306,20600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1074,"percent_change":2222,"volume":827,"transactions":9,"vwap":2221},"2025-06-24",34.64,34.78,34.635,34.776,0.69,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1344,"volume":2230,"transactions":9,"vwap":2228},"2025-06-23",34.34,34.54,34.276,34.536,0.196,18600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2225,"change":528,"percent_change":190,"volume":2171,"transactions":9,"vwap":2225},"2025-06-20",34.435,34.5,34.325,{"date":2237,"open":2213,"high":2238,"low":2239,"close":2239,"change":1169,"percent_change":423,"volume":1170,"transactions":9,"vwap":2239},"2025-06-18",34.518,34.38,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-17",34.625,34.65,34.412,-0.236,-0.68,22200,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":922,"volume":2254,"transactions":9,"vwap":2252},"2025-06-16",34.81,34.56,34.648,-0.122,2300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":244,"volume":2262,"transactions":9,"vwap":2260},"2025-06-13",34.87,34.93,34.73,34.77,-0.166,47700,{"date":2264,"open":2265,"high":1728,"low":2266,"close":2267,"change":2268,"percent_change":1669,"volume":924,"transactions":9,"vwap":2267},"2025-06-12",34.775,34.75,34.936,0.321,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":742,"volume":1546,"transactions":9,"vwap":2273},"2025-06-11",34.55,34.62,34.615,0.136,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":1145,"volume":2281,"transactions":9,"vwap":2279},"2025-06-10",34.37,34.546,34.479,0.054,13400,{"date":2283,"open":2284,"high":2285,"low":2239,"close":2286,"change":2287,"percent_change":275,"volume":2288,"transactions":9,"vwap":2286},"2025-06-09",34.4,34.53,34.425,-0.072,10300,{"date":2290,"open":2212,"high":2291,"low":2277,"close":2291,"change":2292,"percent_change":2222,"volume":2293,"transactions":9,"vwap":2291},"2025-06-06",34.497,0.237,30700,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":685,"percent_change":957,"volume":1867,"transactions":9,"vwap":2298},"2025-06-05",34.2,34.35,34.26,{"date":2300,"open":2207,"high":2207,"low":2301,"close":2302,"change":1123,"percent_change":1997,"volume":1242,"transactions":9,"vwap":2302},"2025-06-04",34.219,34.22,{"date":2304,"open":2285,"high":2226,"low":2239,"close":2305,"change":112,"percent_change":1235,"volume":2306,"transactions":9,"vwap":2305},"2025-06-03",34.51,17400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":383,"percent_change":1066,"volume":2312,"transactions":9,"vwap":2310},"2025-06-02",34.21,34.52,34.175,32000,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2049,"percent_change":2318,"volume":2186,"transactions":9,"vwap":2317},"2025-05-30",34.061001,34.36,34.33,0.82,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":983,"volume":1231,"transactions":9,"vwap":2322},"2025-05-29",33.95,34.049999,33.81,0.049,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":677,"volume":2331,"transactions":9,"vwap":2329},"2025-05-28",34.223,34,34.00099945,-0.231,33300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":159,"volume":2339,"transactions":9,"vwap":2337},"2025-05-27",34.18,34.29,34.09,34.232,0.252,21600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":122,"percent_change":159,"volume":2346,"transactions":9,"vwap":2345},"2025-05-23",33.72,34.040001,33.66,33.98,29500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":751,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-22",33.58,33.86,33.57,33.73,-0.65,33400,{"date":2356,"open":2334,"high":2357,"low":2321,"close":2321,"change":2358,"percent_change":2359,"volume":1936,"transactions":9,"vwap":2321},"2025-05-21",34.291,-0.559,-1.62,{"date":2361,"open":2271,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1151,"volume":1409,"transactions":9,"vwap":2364},"2025-05-20",34.568,34.42,34.509,0.079,{"date":2367,"open":2296,"high":2368,"low":2334,"close":2368,"change":766,"percent_change":893,"volume":2369,"transactions":9,"vwap":2368},"2025-05-19",34.43,30600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":862,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-16",33.89,34.23,33.871,1.33,22700,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":384,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-15",33.31,33.83,33.78,1.5,49900,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1774,"volume":2390,"transactions":9,"vwap":2388},"2025-05-14",33.35,33.18,33.28,-0.2,28700,{"date":2392,"open":2393,"high":2349,"low":2394,"close":2395,"change":1695,"percent_change":1608,"volume":2396,"transactions":9,"vwap":2395},"2025-05-13",33.46,33.45,33.48,45400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1643,"volume":1933,"transactions":9,"vwap":2402},"2025-05-12",33.55,33.71,33.471,33.601,0.251,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2386,"change":1285,"percent_change":477,"volume":2409,"transactions":9,"vwap":2386},"2025-05-09",33.37,33.43,33.3,13500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1619,"percent_change":275,"volume":2416,"transactions":9,"vwap":2415},"2025-05-08",33.6,33.65,33.4,33.41,40900,{"date":2418,"open":2395,"high":2412,"low":2419,"close":2420,"change":2421,"percent_change":788,"volume":2422,"transactions":9,"vwap":2420},"2025-05-07",33.389,33.479,0.109,26900,{"date":2424,"open":2415,"high":2425,"low":2426,"close":2406,"change":190,"percent_change":1608,"volume":1639,"transactions":9,"vwap":2406},"2025-05-06",33.49,33.349,{"date":2428,"open":2386,"high":2429,"low":2430,"close":2425,"change":423,"percent_change":826,"volume":2431,"transactions":9,"vwap":2425},"2025-05-05",33.59,33.33,37400,{"date":2433,"open":2434,"high":2413,"low":2434,"close":2349,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2349},"2025-05-02",33.39,0.36,1.08,22900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":190,"percent_change":1608,"volume":2443,"transactions":9,"vwap":2442},"2025-05-01",33.38,33.42,33.22,53500,{"date":2445,"open":2446,"high":2414,"low":2447,"close":2448,"change":983,"percent_change":1408,"volume":1706,"transactions":9,"vwap":2448},"2025-04-30",32.91,32.9,33.34,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":551,"percent_change":1458,"volume":2354,"transactions":9,"vwap":2453},"2025-04-29",32.96,33.26,33.2,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":383,"percent_change":893,"volume":1701,"transactions":9,"vwap":2457},"2025-04-28",32.918,33.099998,32.885,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2446,"change":1285,"percent_change":477,"volume":987,"transactions":9,"vwap":2446},"2025-04-25",32.97,32.7,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2461,"change":122,"percent_change":497,"volume":2467,"transactions":9,"vwap":2461},"2025-04-24",32.72,33.02,31500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2465,"change":1443,"percent_change":862,"volume":2473,"transactions":9,"vwap":2465},"2025-04-23",32.95,33.040001,32.543,59700,{"date":180,"open":176,"high":2475,"low":176,"close":2476,"change":2477,"percent_change":117,"volume":2478,"transactions":9,"vwap":2476},32.61,32.575,0.365,95000]