[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVYA":3,"homepage-market-summary":28,"stock-historical-DVYA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVYA","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},"iShares Asia\u002FPacific Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0552,2.995512,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.47,49.31,49.5441,-0.0741,-0.15,5939.99539,52.7299,41.61,8427.157967474104,70.7,3673,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},34.83,7200,2627916.649836,41.3,"2025-04-22",[180,183,192,202,213,223,234,243,252,263,274,284,295,305,315,325,334,343,354,363,371,380,389,397,406,416,427,437,446,455,465,474,485,493,503,512,523,532,541,552,560,569,578,587,596,605,616,625,635,646,655,663,673,683,691,700,710,721,727,736,742,748,755,762,769,777,786,794,801,808,813,822,829,836,842,850,857,864,870,877,884,890,897,905,914,920,925,934,939,945,948,954,960,965,971,979,986,992,1000,1005,1011,1016,1019,1025,1030,1034,1039,1043,1047,1051,1055,1059,1065,1071,1074,1079,1084,1087,1091,1097,1102,1106,1112,1117,1123,1127,1132,1136,1143,1151,1154,1159,1165,1171,1176,1182,1190,1193,1201,1206,1212,1219,1224,1228,1233,1240,1246,1252,1258,1264,1270,1275,1282,1288,1290,1294,1300,1303,1307,1312,1317,1324,1329,1333,1336,1341,1345,1351,1356,1360,1366,1370,1373,1378,1384,1390,1396,1403,1409,1414,1418,1426,1430,1437,1443,1450,1455,1462,1467,1474,1481,1486,1492,1498,1503,1508,1514,1519,1524,1531,1537,1543,1548,1554,1559,1563,1568,1572,1576,1578,1584,1589,1593,1599,1605,1611,1617,1623,1630,1637,1642,1647,1651,1658,1663,1668,1676,1680,1684,1690,1696,1700,1705,1710,1713,1718,1721,1727,1733,1738,1742,1746,1752,1757,1764,1768,1772,1776,1780,1784,1788,1791,1796,1802,1809,1814,1820,1827,1831,1835,1839,1844,1849,1852,1857,1860,1867,1872,1875,1879,1883,1886,1890,1894,1900,1904,1909,1913,1915,1918,1921,1924,1927,1932,1937,1941,1946,1951,1956,1960,1964,1969,1974,1979,1983,1989,1995,2001,2006,2011,2015,2021,2027,2032,2038,2042,2046,2051,2056,2060,2065,2068,2072,2079,2083,2086,2090,2096,2101,2108,2112,2118,2124,2129,2134,2140,2146,2149,2154,2159,2164,2169,2175,2180,2182,2184,2189,2193,2197,2201,2206,2211,2215,2219,2223,2227,2232,2235,2239,2243,2247,2250,2256,2262,2267,2272,2276,2282,2287,2292,2297,2301,2306,2312,2316],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},144,49.4004,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",49.58,49.21,-0.2984,-0.6,7447.653101,183,49.3874,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",50.025,50.2242,49.8425,-0.1325,-0.27,3881.7695,120,50.0561,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",50.0385,50.07,49.91,49.975,-0.365,-0.73,2712.7545,96,49.9808,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",50.36,50.16,50.34,0.2689,0.54,1221.8505,80,50.302,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",50.085,50.11,49.9828,50.0711,0.0261,0.05,2709.796896,72,50.0222,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",49.85,50.199,50.045,0,2156.45,97,50.0374,{"date":244,"open":245,"high":246,"low":238,"close":238,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",50.2,50.21,-0.803,-1.58,2590.3985,134,50.1572,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",50.89,50.94,50.7791,50.848,0.058,0.11,2767.22425,78,50.8412,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",50.83,50.91,50.6,50.79,0.4157,0.83,45805.880346,155,50.6387,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",50.37,50.3743,50.15,-0.3071,-0.61,11635.18622,190,50.2543,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",50.72,50.81,50.63,50.6814,0.6606,1.32,5066.6826,189,50.7017,{"date":296,"open":217,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",50.44,49.84,50.0208,-0.3897,-0.77,10871.921513,140,50.2144,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",50.54,50.321,50.4105,-1.2621,-2.44,2205.593,82,50.4512,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":259,"volume":322,"transactions":323,"vwap":324},"2026-09-14",51.6,51.8095,51.435,51.6726,0.0565,3292.7994,102,51.5978,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":125,"volume":332,"transactions":221,"vwap":333},"2026-09-11",51.64,51.769,51.61,51.6161,0.2058,1560.9241,51.6823,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":313,"vwap":342},"2026-09-10",51.5,51.35,51.4103,-0.6009,-1.16,1690.876202,51.4258,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",52.13,52.19,52.01,52.0112,-0.3302,-0.63,3249.7674,147,52.0753,{"date":355,"open":356,"high":356,"low":347,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",52.62,52.3414,-0.2083,-0.4,8241.52948,111,52.1849,{"date":364,"open":365,"high":23,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":303,"vwap":370},"2026-09-04",52.43,52.5497,-0.0203,-0.04,2915.997355,52.5847,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",52.4,52.57,0.5075,0.97,2305.375728,81,52.4892,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",51.9,52.0625,0.4975,0.96,5604.4672,93,51.9361,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":350,"volume":394,"transactions":395,"vwap":396},"2026-09-01",51.87,51.565,-0.3254,1705.620874,106,51.7133,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":110,"volume":403,"transactions":404,"vwap":405},"2026-08-31",51.95,51.86,51.8904,-0.0066,1324.300025,79,51.9097,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",51.975,51.8,51.897,-0.028,-0.05,4100.0805,151,51.9198,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",51.91,51.945,51.767,51.925,-0.19,-0.36,2083.5925,84,51.9055,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",52.37,52.07,52.115,-0.3994,-0.76,2499.373328,88,52.1749,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",52.45,52.5144,0.22,0.42,531.9267,57,52.4424,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":198,"volume":452,"transactions":453,"vwap":454},"2026-08-24",52.444329,52.26,52.2944,-0.1413,874.5432,76,52.346,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",52.24,52.465,52.4357,0.5114,0.98,2505.510593,114,52.4048,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",51.85,51.9243,0.0736,0.14,1394.363247,62,51.8811,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",51.887751,51.89,51.79,51.8507,0.552,1.08,4826.3645,71,51.8133,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":221,"vwap":492},"2026-08-18",51.33,51.2987,0.0166,0.03,1349.8515,51.3201,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":211,"vwap":502},"2026-08-17",51.2,51.419,51.19,51.2821,0.185,0.36,4068.354,51.2891,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":239,"volume":509,"transactions":510,"vwap":511},"2026-08-14",51.1999,51.06,51.0971,0.0021,1691.282251,70,51.1179,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",51.1,51.165,51.09,51.095,-0.1083,-0.21,3456.0618,68,51.1119,{"date":524,"open":487,"high":487,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",51.15,51.2033,-0.2261,-0.44,5262.0558,69,51.2659,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":483,"vwap":540},"2026-08-11",51.485,51.41,51.4294,-0.0583,-0.11,1393.8148,51.4696,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",51.54,51.57,51.4062,51.4877,-0.0732,-0.14,2880.248,146,51.5483,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":100,"volume":558,"transactions":200,"vwap":559},"2026-08-07",51.27,51.609,51.5609,0.5153,11968.1642,51.4193,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":20,"percent_change":548,"volume":566,"transactions":567,"vwap":568},"2026-08-06",51.105,51.179,51.02,51.0456,4590.0158,92,51.0976,{"date":570,"open":554,"high":554,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",51.11,51.1197,-0.1519,-0.3,2892.396186,101,51.1909,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":385,"volume":585,"transactions":211,"vwap":586},"2026-08-04",51.21,51.32,51.205,51.2716,0.4874,2469.880665,51.1959,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":361,"vwap":595},"2026-08-03",50.67,50.85,50.7842,-0.3343,-0.65,4788.48367,50.7599,{"date":597,"open":266,"high":598,"low":268,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",51.1799,51.1185,-0.5859,-1.13,2535.562671,89,51.0278,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",51.45,51.73,51.425,51.7044,0.6023,1.18,2895.14169,77,51.613,{"date":617,"open":618,"high":608,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",51.255,51.1021,0.0053,0.01,9635.678945,116,51.238,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",50.9,51.23,51.0968,0.6602,1.31,13186.6349,211,51.0535,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",50.32,50.48,50.31,50.4366,0.4466,0.89,4908.75926,162,50.4156,{"date":647,"open":648,"high":649,"low":206,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":313,"vwap":654},"2026-07-24",50.06,50.229,49.99,0.4507,0.91,2481.0889,50.0664,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":510,"vwap":662},"2026-07-23",49.675,49.5393,-0.4481,-0.9,1659.9356,49.6426,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",50.08,50.099,49.9874,0.3574,0.72,1606.266665,128,50.0259,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",49.6,49.679,49.63,0.0946,0.19,1874.6749,65,49.6286,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":621,"volume":688,"transactions":689,"vwap":690},"2026-07-20",49.6101,49.5354,0.0037,1032.217396,67,49.5664,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":510,"vwap":699},"2026-07-17",49.18,49.5317,49.15,0.1328,0.27,1479.5229,49.3992,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":463,"vwap":709},"2026-07-16",49.44,49.445,49.38,49.3989,-0.3735,-0.75,13818.565859,49.3965,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",49.62,49.83,49.54,49.7724,0.4624,0.94,54423.387,163,49.8012,{"date":722,"open":723,"high":723,"low":18,"close":18,"change":724,"percent_change":291,"volume":725,"transactions":453,"vwap":726},"2026-07-14",49.41,0.6411,1411.9939,49.4011,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":378,"vwap":735},"2026-07-13",49.02,48.621,48.6689,-0.2011,-0.41,2736.04193,48.8019,{"date":737,"open":136,"high":738,"low":136,"close":739,"change":442,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-10",48.96,48.87,0.87,1500,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":140,"percent_change":135,"volume":747,"transactions":9,"vwap":746},"2026-07-09",48.25,48.49,48.45,4100,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":120,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",48.099998,48.13,48.0099983,0.52,1100,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":21,"volume":761,"transactions":9,"vwap":759},"2026-07-07",48.23,47.84,47.88,-0.07,5100,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",47.81,47.95,0.34,0.71,13400,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",47.8,47.43,47.61,0.28,0.59,2000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",47.28,47.44,47.21,47.33,0.04,0.08,2500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":21,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",47.25,47.31,47.099998,47.29,-0.32,6400,{"date":795,"open":796,"high":780,"low":797,"close":780,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":780},"2026-06-29",47.39,47.2,0.24,0.51,6300,{"date":802,"open":803,"high":804,"low":805,"close":797,"change":621,"percent_change":806,"volume":807,"transactions":9,"vwap":797},"2026-06-26",47.18,47.3,47.080002,0.02,10400,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":679,"percent_change":125,"volume":812,"transactions":9,"vwap":811},"2026-06-25",47.42,47.19,1700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",47.049999,47.13,46.89,47,-0.39,-0.82,6200,{"date":823,"open":824,"high":825,"low":796,"close":796,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":796},"2026-06-23",47.46,47.52,-0.51,-1.06,3100,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":198,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-22",47.82,48.029999,47.9,-0.56,7100,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":198,"volume":841,"transactions":9,"vwap":839},"2026-06-18",48.6,48.17,-0.13,4400,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",48.79,48.95,48.3,-0.57,-1.17,4700,{"date":851,"open":852,"high":853,"low":739,"close":739,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":739},"2026-06-16",48.97,49.029999,0.16,0.33,2400,{"date":858,"open":738,"high":738,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",48.68,48.71,-0.92,-1.85,8800,{"date":865,"open":866,"high":867,"low":866,"close":677,"change":868,"percent_change":775,"volume":869,"transactions":9,"vwap":677},"2026-06-12",49.39,49.7,0.29,8000,{"date":871,"open":860,"high":872,"low":873,"close":874,"change":43,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-11",49.42,48.58,49.34,2.07,4800,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":793,"transactions":9,"vwap":881},"2026-06-10",48.5,48.74,48.34,-0.28,-0.58,{"date":885,"open":886,"high":136,"low":751,"close":887,"change":888,"percent_change":470,"volume":889,"transactions":9,"vwap":887},"2026-06-09",48.78,48.62,0.07,8500,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":441,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-08",48.7,48.73,48.55,0.46,3000,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",49.13,48.18,48.33,-1.38,-2.78,9600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",49.68,49.73,49.64,49.71,-0.12,-0.24,2200,{"date":915,"open":916,"high":916,"low":713,"close":713,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":713},"2026-06-03",49.93,-0.43,-0.86,1900,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":470,"percent_change":774,"volume":754,"transactions":9,"vwap":924},"2026-06-02",50.099998,50.33,50.26,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",50.14,50.24,49.86,50.12,-0.08,-0.16,3900,{"date":935,"open":936,"high":924,"low":927,"close":245,"change":937,"percent_change":125,"volume":938,"transactions":9,"vwap":245},"2026-05-29",50.23,0.2,4300,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":888,"percent_change":470,"volume":944,"transactions":9,"vwap":942},"2026-05-28",49.77,50,49.61,1300,{"date":946,"open":205,"high":205,"low":236,"close":916,"change":519,"percent_change":947,"volume":876,"transactions":9,"vwap":916},"2026-05-27",-0.42,{"date":949,"open":950,"high":951,"low":942,"close":927,"change":538,"percent_change":952,"volume":953,"transactions":9,"vwap":927},"2026-05-26",50.18,50.19,-0.22,25900,{"date":955,"open":928,"high":956,"low":950,"close":957,"change":423,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-22",50.27,50.25,-0.71,5400,{"date":961,"open":962,"high":963,"low":638,"close":963,"change":937,"percent_change":125,"volume":964,"transactions":9,"vwap":963},"2026-05-21",50.57,50.61,2300,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":157,"volume":970,"transactions":9,"vwap":968},"2026-05-20",50.029999,50.41,0.37,4600,{"date":972,"open":973,"high":924,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",50.09,49.87,50.040001,-0.31,-0.62,3200,{"date":980,"open":923,"high":981,"low":982,"close":983,"change":847,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-18",50.53,50.29,50.35,-1.12,3600,{"date":987,"open":266,"high":988,"low":989,"close":990,"change":792,"percent_change":977,"volume":991,"transactions":9,"vwap":990},"2026-05-15",50.93,50.87,50.92,6100,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",51.12,51.29,51.24,0.12,0.23,3800,{"date":1001,"open":1002,"high":580,"low":1002,"close":994,"change":1003,"percent_change":1004,"volume":821,"transactions":9,"vwap":994},"2026-05-13",50.74,0.21,0.41,{"date":1006,"open":1007,"high":266,"low":963,"close":266,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":266},"2026-05-12",50.84,-0.25,-0.49,7500,{"date":1012,"open":1013,"high":628,"low":1013,"close":1014,"change":140,"percent_change":1015,"volume":896,"transactions":9,"vwap":1014},"2026-05-11",51.07,51.16,0.63,{"date":1017,"open":268,"high":1007,"low":268,"close":1007,"change":998,"percent_change":1018,"volume":944,"transactions":9,"vwap":1007},"2026-05-08",0.45,{"date":1020,"open":1021,"high":1021,"low":963,"close":963,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":963},"2026-05-07",51.25,-0.66,-1.29,5200,{"date":1026,"open":1027,"high":554,"low":1027,"close":554,"change":80,"percent_change":1028,"volume":1029,"transactions":9,"vwap":554},"2026-05-06",50.97,2.68,5500,{"date":1031,"open":1032,"high":1032,"low":1033,"close":916,"change":150,"percent_change":767,"volume":849,"transactions":9,"vwap":916},"2026-05-05",50.080002,49.82,{"date":1035,"open":298,"high":236,"low":1036,"close":185,"change":1037,"percent_change":660,"volume":1038,"transactions":9,"vwap":185},"2026-05-04",49.55,-0.45,8400,{"date":1040,"open":1041,"high":1041,"low":942,"close":967,"change":840,"percent_change":1042,"volume":896,"transactions":9,"vwap":967},"2026-05-01",50.17,-0.26,{"date":1044,"open":943,"high":216,"low":943,"close":216,"change":1045,"percent_change":1046,"volume":933,"transactions":9,"vwap":216},"2026-04-30",1.1,2.24,{"date":1048,"open":186,"high":186,"low":729,"close":1049,"change":976,"percent_change":350,"volume":1050,"transactions":9,"vwap":1049},"2026-04-29",49.060001,2700,{"date":1052,"open":1053,"high":1053,"low":18,"close":1054,"change":760,"percent_change":548,"volume":944,"transactions":9,"vwap":1054},"2026-04-28",49.52,49.37,{"date":1056,"open":1057,"high":675,"low":1054,"close":702,"change":538,"percent_change":952,"volume":1058,"transactions":9,"vwap":702},"2026-04-27",49.59,3500,{"date":1060,"open":1061,"high":1036,"low":1062,"close":1036,"change":1063,"percent_change":1064,"volume":812,"transactions":9,"vwap":1036},"2026-04-24",49.48,49.43,-0.23,-0.46,{"date":1066,"open":650,"high":1067,"low":1068,"close":1069,"change":840,"percent_change":1042,"volume":1070,"transactions":9,"vwap":1069},"2026-04-23",50.02,49.66,49.78,4000,{"date":1072,"open":1073,"high":650,"low":1033,"close":206,"change":997,"percent_change":798,"volume":889,"transactions":9,"vwap":206},"2026-04-22",49.97,{"date":1075,"open":923,"high":276,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":938,"transactions":9,"vwap":1076},"2026-04-21",49.79,-0.68,-1.35,{"date":1080,"open":215,"high":1081,"low":215,"close":1082,"change":932,"percent_change":792,"volume":1083,"transactions":9,"vwap":1082},"2026-04-20",50.52,50.47,5300,{"date":1085,"open":590,"high":990,"low":288,"close":288,"change":125,"percent_change":1086,"volume":835,"transactions":9,"vwap":288},"2026-04-17",0.8,{"date":1088,"open":307,"high":1089,"low":942,"close":936,"change":976,"percent_change":280,"volume":1090,"transactions":9,"vwap":936},"2026-04-16",51.040001,9700,{"date":1092,"open":1093,"high":1093,"low":983,"close":307,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":307},"2026-04-15",50.76,-0.1,-0.2,6500,{"date":1098,"open":962,"high":1099,"low":981,"close":1100,"change":888,"percent_change":470,"volume":1101,"transactions":9,"vwap":1100},"2026-04-14",50.7,50.64,13700,{"date":1103,"open":1104,"high":1100,"low":1104,"close":962,"change":125,"percent_change":1086,"volume":1105,"transactions":9,"vwap":962},"2026-04-13",49.9,15300,{"date":1107,"open":638,"high":1108,"low":1109,"close":1041,"change":1110,"percent_change":911,"volume":1111,"transactions":9,"vwap":1041},"2026-04-10",50.5,50.13,-0.06,26600,{"date":1113,"open":206,"high":215,"low":298,"close":936,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":936},"2026-04-09",0.43,0.86,11400,{"date":1118,"open":1119,"high":1073,"low":910,"close":1120,"change":57,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-08",49.96,49.8,2.45,7800,{"date":1124,"open":1125,"high":1126,"low":744,"close":1126,"change":621,"percent_change":806,"volume":175,"transactions":9,"vwap":1126},"2026-04-07",48.57,48.61,{"date":1128,"open":1129,"high":1130,"low":1129,"close":838,"change":806,"percent_change":783,"volume":1131,"transactions":9,"vwap":838},"2026-04-06",48.46,48.67,8200,{"date":1133,"open":831,"high":1134,"low":831,"close":873,"change":760,"percent_change":548,"volume":1135,"transactions":9,"vwap":873},"2026-04-02",48.82,13900,{"date":1137,"open":893,"high":1138,"low":894,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-01",48.93,48.65,0.39,0.81,6800,{"date":1144,"open":1145,"high":1146,"low":773,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-31",47.64,48.27,48.26,1.04,2.2,3700,{"date":1152,"open":1145,"high":1145,"low":1153,"close":1153,"change":1094,"percent_change":519,"volume":869,"transactions":9,"vwap":1153},"2026-03-30",47.22,{"date":1155,"open":780,"high":1156,"low":781,"close":1157,"change":470,"percent_change":1158,"volume":1116,"transactions":9,"vwap":1157},"2026-03-27",47.53,47.32,0.3,{"date":1160,"open":1161,"high":1162,"low":803,"close":803,"change":1163,"percent_change":1164,"volume":841,"transactions":9,"vwap":803},"2026-03-26",47.56,47.78,-0.81,-1.69,{"date":1166,"open":832,"high":832,"low":1167,"close":1168,"change":1018,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-25",47.98,47.99,0.95,900,{"date":1172,"open":1173,"high":831,"low":1173,"close":1174,"change":1175,"percent_change":958,"volume":1024,"transactions":9,"vwap":1174},"2026-03-24",47.26,47.54,-0.34,{"date":1177,"open":771,"high":1178,"low":1179,"close":759,"change":64,"percent_change":1180,"volume":1181,"transactions":9,"vwap":759},"2026-03-23",48.42,47.74,1.92,16700,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-20",48,46.79,46.98,-1.52,-3.13,67500,{"date":1191,"open":764,"high":838,"low":764,"close":879,"change":679,"percent_change":1140,"volume":1192,"transactions":9,"vwap":879},"2026-03-19",8900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-18",48.84,48.88,48.31,-0.53,-1.09,9000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1195,"change":1110,"percent_change":911,"volume":889,"transactions":9,"vwap":1195},"2026-03-17",48.92,49,48.77,{"date":1207,"open":1126,"high":852,"low":1126,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-16",48.9,0.75,1.56,19600,{"date":1213,"open":1214,"high":1215,"low":750,"close":1216,"change":819,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-13",48.69,48.85,48.15,-0.8,11900,{"date":1220,"open":1138,"high":1138,"low":879,"close":1221,"change":209,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-12",48.54,-1.48,9400,{"date":1225,"open":1226,"high":704,"low":899,"close":1227,"change":368,"percent_change":931,"volume":991,"transactions":9,"vwap":1227},"2026-03-11",49.28,49.27,{"date":1229,"open":1230,"high":713,"low":1231,"close":18,"change":50,"percent_change":43,"volume":1232,"transactions":9,"vwap":18},"2026-03-10",49.19,49.14,9900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1134,"change":230,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1134},"2026-03-09",48.16,48.89,47.85,0.1,50500,{"date":1241,"open":1242,"high":1204,"low":1243,"close":1205,"change":1037,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1205},"2026-03-06",48.63,48.41,-0.91,22700,{"date":1247,"open":723,"high":712,"low":739,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-05",49.22,-0.48,-0.97,21100,{"date":1253,"open":1036,"high":1254,"low":1255,"close":867,"change":947,"percent_change":1256,"volume":1257,"transactions":9,"vwap":867},"2026-03-04",49.74,49.36,-0.84,24200,{"date":1259,"open":1260,"high":1261,"low":186,"close":930,"change":1199,"percent_change":1262,"volume":1263,"transactions":9,"vwap":930},"2026-03-03",49.94,50.51,-2.13,85600,{"date":1265,"open":564,"high":580,"low":1266,"close":580,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":580},"2026-03-02",50.73,-0.59,-1.14,21300,{"date":1271,"open":1272,"high":1273,"low":1272,"close":409,"change":470,"percent_change":697,"volume":1274,"transactions":9,"vwap":409},"2026-02-27",51.69,52,16800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":368,"volume":904,"transactions":9,"vwap":1280},"2026-02-26",51.48,51.67,51.17,51.66,-0.02,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":774,"percent_change":219,"volume":1029,"transactions":9,"vwap":1287},"2026-02-25",51.43,51.7,51.4,51.68,{"date":1289,"open":516,"high":336,"low":516,"close":1286,"change":1004,"percent_change":1086,"volume":1029,"transactions":9,"vwap":1286},"2026-02-24",{"date":1291,"open":487,"high":487,"low":1292,"close":1292,"change":1063,"percent_change":1037,"volume":1293,"transactions":9,"vwap":1292},"2026-02-23",50.99,12000,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":768,"transactions":9,"vwap":1297},"2026-02-20",50.59,51.22,0.58,1.15,{"date":1301,"open":1302,"high":1100,"low":1302,"close":1100,"change":937,"percent_change":125,"volume":812,"transactions":9,"vwap":1100},"2026-02-19",50.42,{"date":1304,"open":962,"high":1305,"low":1306,"close":297,"change":784,"percent_change":854,"volume":1142,"transactions":9,"vwap":297},"2026-02-18",50.66,50.38,{"date":1308,"open":1309,"high":1310,"low":298,"close":215,"change":21,"percent_change":574,"volume":1311,"transactions":9,"vwap":215},"2026-02-17",50.060001,50.45,8300,{"date":1313,"open":245,"high":1314,"low":922,"close":1261,"change":422,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1261},"2026-02-13",50.55,-0.37,10600,{"date":1318,"open":1319,"high":525,"low":1320,"close":1099,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1099},"2026-02-12",51,50.46,-0.17,-0.33,10700,{"date":1325,"open":287,"high":627,"low":1326,"close":989,"change":1327,"percent_change":57,"volume":1328,"transactions":9,"vwap":989},"2026-02-11",50.4,0.6,11300,{"date":1330,"open":1331,"high":1331,"low":1109,"close":956,"change":760,"percent_change":548,"volume":1332,"transactions":9,"vwap":956},"2026-02-10",50.56,16500,{"date":1334,"open":1033,"high":276,"low":1033,"close":217,"change":1209,"percent_change":1335,"volume":1200,"transactions":9,"vwap":217},"2026-02-09",1.51,{"date":1337,"open":1338,"high":712,"low":1338,"close":1057,"change":1327,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1057},"2026-02-06",49.29,1.22,4900,{"date":1342,"open":866,"high":866,"low":1343,"close":1343,"change":932,"percent_change":1322,"volume":1344,"transactions":9,"vwap":1343},"2026-02-05",48.99,10100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":695,"change":500,"percent_change":157,"volume":1350,"transactions":9,"vwap":695},"2026-02-04",49.26,49.3,49.0099983,11500,{"date":1352,"open":1134,"high":136,"low":1353,"close":844,"change":1354,"percent_change":1045,"volume":1355,"transactions":9,"vwap":844},"2026-02-03",48.38,0.53,27500,{"date":1357,"open":1358,"high":846,"low":1359,"close":1147,"change":230,"percent_change":1238,"volume":1328,"transactions":9,"vwap":1147},"2026-02-02",48.12,48.11,{"date":1361,"open":1196,"high":1196,"low":750,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-30",48.21,-1.2,-2.43,16300,{"date":1367,"open":677,"high":1120,"low":1138,"close":723,"change":855,"percent_change":1368,"volume":1369,"transactions":9,"vwap":723},"2026-01-29",0.67,5800,{"date":1371,"open":1338,"high":1338,"low":860,"close":1372,"change":911,"percent_change":912,"volume":1218,"transactions":9,"vwap":1372},"2026-01-28",49.080002,{"date":1374,"open":1195,"high":1375,"low":1195,"close":1375,"change":740,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-27",49.2,1.8,19400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":901,"change":1114,"percent_change":64,"volume":1383,"transactions":9,"vwap":901},"2026-01-26",48.29,48.56,48.28,14300,{"date":1385,"open":1386,"high":1387,"low":1386,"close":833,"change":1388,"percent_change":1389,"volume":1122,"transactions":9,"vwap":833},"2026-01-23",47.59,47.97,0.31,0.65,{"date":1391,"open":1174,"high":1392,"low":1393,"close":1386,"change":775,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1386},"2026-01-22",47.72,47.48,1.26,13800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":818,"change":1140,"percent_change":1401,"volume":1402,"transactions":9,"vwap":818},"2026-01-21",46.85,47.15,46.84,0.84,9100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1008,"percent_change":1198,"volume":1369,"transactions":9,"vwap":1408},"2026-01-20",46.7,46.77,46.54,46.61,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":239,"percent_change":239,"volume":821,"transactions":9,"vwap":1413},"2026-01-16",46.97,46.72,46.86,{"date":1415,"open":1416,"high":1411,"low":1416,"close":1413,"change":1417,"percent_change":57,"volume":1050,"transactions":9,"vwap":1413},"2026-01-15",46.68,0.55,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":998,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-14",46.32,46.33,46.18,46.31,0.5,4500,{"date":1427,"open":1423,"high":1420,"low":1428,"close":1429,"change":1321,"percent_change":1315,"volume":1101,"transactions":9,"vwap":1429},"2026-01-13",46.07,46.080002,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":775,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-12",45.93,46.26,46.25,1.29,4200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1238,"percent_change":441,"volume":991,"transactions":9,"vwap":1442},"2026-01-09",45.48,45.71,45.41,45.66,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":150,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-08",45.4,45.56,45.34,0.77,18700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":574,"percent_change":1022,"volume":1142,"transactions":9,"vwap":1454},"2026-01-07",45.32,45.33,45.21,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":855,"percent_change":36,"volume":1461,"transactions":9,"vwap":1460},"2026-01-06",45.46,45.55,45.38,45.51,17100,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1388,"percent_change":1466,"volume":807,"transactions":9,"vwap":1465},"2026-01-05",44.82,45.18,0.69,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":775,"percent_change":1473,"volume":1083,"transactions":9,"vwap":1472},"2026-01-02",44.89,44.97,44.7,44.87,1.33,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":917,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-31",44.3,44.36,44.28,-0.96,1800,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":105,"percent_change":1485,"volume":913,"transactions":9,"vwap":1484},"2025-12-30",44.81,44.71,0.13,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1064,"percent_change":1491,"volume":1311,"transactions":9,"vwap":1490},"2025-12-29",45.02,44.58,44.65,-1.02,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":125,"volume":1038,"transactions":9,"vwap":1496},"2025-12-26",44.98,45.17,45.11,0.18,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":784,"percent_change":1497,"volume":1436,"transactions":9,"vwap":1502},"2025-12-24",44.95,44.86,44.93,{"date":1504,"open":1505,"high":1506,"low":1471,"close":1506,"change":766,"percent_change":1507,"volume":1050,"transactions":9,"vwap":1506},"2025-12-23",44.75,44.85,0.76,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":120,"percent_change":1513,"volume":800,"transactions":9,"vwap":1512},"2025-12-22",44.39,44.61,44.51,0.56,{"date":1515,"open":1510,"high":1510,"low":1516,"close":1517,"change":105,"percent_change":470,"volume":1518,"transactions":9,"vwap":1517},"2025-12-19",44.16,44.26,11100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1114,"percent_change":461,"volume":896,"transactions":9,"vwap":1523},"2025-12-18",44.27,44.38,44.2,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1022,"volume":1530,"transactions":9,"vwap":1528},"2025-12-17",43.93,43.95,43.77,-0.29,3400,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":918,"volume":747,"transactions":9,"vwap":1535},"2025-12-16",44.22,43.98,44.060001,-0.38,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1322,"percent_change":1542,"volume":933,"transactions":9,"vwap":1541},"2025-12-15",44.67,44.4,44.44,-0.74,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1110,"percent_change":840,"volume":172,"transactions":9,"vwap":1547},"2025-12-12",44.88,44.62,44.77,{"date":1549,"open":1550,"high":1551,"low":1547,"close":1552,"change":1553,"percent_change":766,"volume":999,"transactions":9,"vwap":1552},"2025-12-11",44.84,44.92,44.83,0.15,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":766,"percent_change":1448,"volume":747,"transactions":9,"vwap":1557},"2025-12-10",44.42,44.68,44.32,{"date":1560,"open":1521,"high":1477,"low":1521,"close":1561,"change":105,"percent_change":470,"volume":1562,"transactions":9,"vwap":1561},"2025-12-09",44.34,25500,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1478,"change":574,"percent_change":1567,"volume":849,"transactions":9,"vwap":1478},"2025-12-08",44.72,44.25,-0.67,{"date":1569,"open":1539,"high":1557,"low":1570,"close":1489,"change":806,"percent_change":783,"volume":1571,"transactions":9,"vwap":1489},"2025-12-05",44.55,1600,{"date":1573,"open":1539,"high":1539,"low":1574,"close":1575,"change":621,"percent_change":806,"volume":1332,"transactions":9,"vwap":1575},"2025-12-04",44.52,44.56,{"date":1577,"open":1566,"high":1575,"low":1566,"close":1570,"change":140,"percent_change":669,"volume":1571,"transactions":9,"vwap":1570},"2025-12-03",{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":774,"percent_change":1583,"volume":1010,"transactions":9,"vwap":1581},"2025-12-02",44.14,44.23,44.07,0.64,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1527,"change":105,"percent_change":470,"volume":1588,"transactions":9,"vwap":1527},"2025-12-01",43.89,44.12,33000,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1586,"change":110,"percent_change":1281,"volume":919,"transactions":9,"vwap":1586},"2025-11-28",43.81,43.92,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1595,"change":441,"percent_change":1424,"volume":1598,"transactions":9,"vwap":1595},"2025-11-26",43.9,43.94,43.87,3300,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":441,"percent_change":799,"volume":1604,"transactions":9,"vwap":1603},"2025-11-25",43.39,43.76,43.68,22200,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1350,"transactions":9,"vwap":1608},"2025-11-24",43.16,43.46,0.47,1.09,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1158,"percent_change":1616,"volume":828,"transactions":9,"vwap":1615},"2025-11-21",42.61,43.080002,42.99,0.7,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":917,"percent_change":1622,"volume":1192,"transactions":9,"vwap":1621},"2025-11-20",43.48,42.65,42.69,-1,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":947,"volume":999,"transactions":9,"vwap":1628},"2025-11-19",43.029999,43.25,43.02,43.12,-0.18,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":528,"percent_change":1636,"volume":1024,"transactions":9,"vwap":1635},"2025-11-18",43.29,43.35,43.22,43.3,-1.01,{"date":1638,"open":1639,"high":1640,"low":1603,"close":1641,"change":1629,"percent_change":733,"volume":1598,"transactions":9,"vwap":1641},"2025-11-17",43.96,44,43.74,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1592,"change":490,"percent_change":888,"volume":1646,"transactions":9,"vwap":1592},"2025-11-14",43.63,44.13,24100,{"date":1648,"open":1649,"high":1649,"low":1602,"close":1586,"change":188,"percent_change":1078,"volume":1650,"transactions":9,"vwap":1586},"2025-11-13",44.48,21700,{"date":1652,"open":1640,"high":1653,"low":1640,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-12",44.5,44.49,0.57,1.3,35800,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1592,"change":679,"percent_change":1114,"volume":1662,"transactions":9,"vwap":1592},"2025-11-11",43.97,43.91,11700,{"date":1664,"open":1665,"high":1602,"low":1608,"close":1666,"change":1298,"percent_change":80,"volume":1667,"transactions":9,"vwap":1666},"2025-11-10",43.53,43.73,7000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":760,"volume":1675,"transactions":9,"vwap":1673},"2025-11-07",42.88,43.18,42.82,43.15,-0.03,6900,{"date":1677,"open":1678,"high":1679,"low":1671,"close":1671,"change":1674,"percent_change":760,"volume":1675,"transactions":9,"vwap":1671},"2025-11-06",43.24,43.32,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":120,"percent_change":1298,"volume":741,"transactions":9,"vwap":1683},"2025-11-05",42.86,43.21,{"date":1685,"open":1627,"high":1607,"low":1686,"close":1687,"change":1536,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-04",42.9,42.96,-0.88,30200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1692,"change":1497,"percent_change":442,"volume":1695,"transactions":9,"vwap":1692},"2025-11-03",43.34,43.41,43.14,12400,{"date":1697,"open":1625,"high":1698,"low":1625,"close":1607,"change":490,"percent_change":888,"volume":1699,"transactions":9,"vwap":1607},"2025-10-31",43.17,600,{"date":1701,"open":1628,"high":1702,"low":1628,"close":1703,"change":519,"percent_change":1249,"volume":1704,"transactions":9,"vwap":1703},"2025-10-30",43.31,43.13,7300,{"date":1706,"open":1707,"high":1708,"low":1635,"close":1692,"change":574,"percent_change":1709,"volume":761,"transactions":9,"vwap":1692},"2025-10-29",43.66,43.7,-0.69,{"date":1711,"open":1601,"high":1666,"low":1601,"close":1712,"change":150,"percent_change":1141,"volume":876,"transactions":9,"vwap":1712},"2025-10-28",43.64,{"date":1714,"open":1634,"high":1632,"low":1715,"close":1632,"change":1716,"percent_change":1327,"volume":1717,"transactions":9,"vwap":1632},"2025-10-27",43.2,0.26,14400,{"date":1719,"open":1627,"high":1614,"low":1720,"close":1625,"change":470,"percent_change":855,"volume":747,"transactions":9,"vwap":1625},"2025-10-24",42.92,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":855,"percent_change":130,"volume":896,"transactions":9,"vwap":1726},"2025-10-23",42.87,42.98,42.85,42.89,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":538,"percent_change":1042,"volume":1732,"transactions":9,"vwap":1731},"2025-10-22",42.7,42.4,42.56,18100,{"date":1734,"open":1723,"high":1723,"low":1735,"close":1736,"change":792,"percent_change":1542,"volume":1737,"transactions":9,"vwap":1736},"2025-10-21",42.57,42.67,7600,{"date":1739,"open":1740,"high":1627,"low":1740,"close":1615,"change":442,"percent_change":1741,"volume":1704,"transactions":9,"vwap":1615},"2025-10-20",42.53,0.99,{"date":1743,"open":1744,"high":1735,"low":1745,"close":1735,"change":1003,"percent_change":1424,"volume":1170,"transactions":9,"vwap":1735},"2025-10-17",42.52,42.45,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1042,"percent_change":280,"volume":1751,"transactions":9,"vwap":1750},"2025-10-16",42.71,42.35,42.36,32800,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":806,"percent_change":230,"volume":1598,"transactions":9,"vwap":1756},"2025-10-15",42.79,42.38,42.62,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1716,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-14",42.12,42.78,42.6,0.61,12600,{"date":1765,"open":1735,"high":1735,"low":1766,"close":1767,"change":1389,"percent_change":1210,"volume":1070,"transactions":9,"vwap":1767},"2025-10-13",42.23,42.34,{"date":1769,"open":1672,"high":1672,"low":24,"close":1770,"change":918,"percent_change":1771,"volume":1029,"transactions":9,"vwap":1770},"2025-10-10",41.69,-2.02,{"date":1773,"open":1613,"high":1756,"low":1744,"close":1774,"change":105,"percent_change":470,"volume":1775,"transactions":9,"vwap":1774},"2025-10-09",42.55,19300,{"date":1777,"open":1778,"high":1774,"low":1778,"close":1779,"change":259,"percent_change":1716,"volume":776,"transactions":9,"vwap":1779},"2025-10-08",42.43,42.49,{"date":1781,"open":1782,"high":1783,"low":1767,"close":1755,"change":548,"percent_change":1322,"volume":856,"transactions":9,"vwap":1755},"2025-10-07",42.54,42.59,{"date":1785,"open":1786,"high":1761,"low":1787,"close":1744,"change":1321,"percent_change":359,"volume":1436,"transactions":9,"vwap":1744},"2025-10-06",42.47,42.46,{"date":1789,"open":1756,"high":1790,"low":1735,"close":1621,"change":145,"percent_change":64,"volume":991,"transactions":9,"vwap":1621},"2025-10-03",42.74,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":997,"percent_change":774,"volume":172,"transactions":9,"vwap":1795},"2025-10-02",42.29,42.37,42.31,{"date":1797,"open":1793,"high":1798,"low":1799,"close":1800,"change":470,"percent_change":855,"volume":1801,"transactions":9,"vwap":1800},"2025-10-01",42.3,42.11,42.19,8100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":937,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-30",41.95,42.049999,41.88,0.48,25600,{"date":1810,"open":1770,"high":1811,"low":1770,"close":1812,"change":140,"percent_change":1448,"volume":1813,"transactions":9,"vwap":1812},"2025-09-29",41.86,41.85,6600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":441,"percent_change":1354,"volume":1598,"transactions":9,"vwap":1819},"2025-09-26",41.5,41.6,41.49,41.53,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":882,"percent_change":1567,"volume":1826,"transactions":9,"vwap":1825},"2025-09-25",41.29,41.44,41.26,41.31,16100,{"date":1828,"open":1829,"high":1829,"low":1819,"close":1830,"change":912,"percent_change":847,"volume":889,"transactions":9,"vwap":1830},"2025-09-24",41.71,41.59,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":548,"percent_change":1322,"volume":896,"transactions":9,"vwap":1834},"2025-09-23",41.98,41.83,{"date":1836,"open":1837,"high":1837,"low":1806,"close":1838,"change":784,"percent_change":679,"volume":959,"transactions":9,"vwap":1838},"2025-09-22",41.99,41.97,{"date":1840,"open":1841,"high":1842,"low":1806,"close":1843,"change":548,"percent_change":1322,"volume":1070,"transactions":9,"vwap":1843},"2025-09-19",41.92,41.94,41.89,{"date":1845,"open":1841,"high":1846,"low":1847,"close":1848,"change":1175,"percent_change":1217,"volume":1293,"transactions":9,"vwap":1848},"2025-09-18",42.080002,41.9,42.029999,{"date":1850,"open":1787,"high":1761,"low":1851,"close":1794,"change":1175,"percent_change":1217,"volume":747,"transactions":9,"vwap":1794},"2025-09-17",42.17,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1748,"change":1856,"percent_change":1222,"volume":1029,"transactions":9,"vwap":1748},"2025-09-16",42.77,42.48,-0.64,{"date":1858,"open":1859,"high":1859,"low":1678,"close":1633,"change":150,"percent_change":1141,"volume":747,"transactions":9,"vwap":1633},"2025-09-15",43.45,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":423,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-12",42.97,43.099998,43,-0.83,2100,{"date":1868,"open":1686,"high":1869,"low":1686,"close":1869,"change":1870,"percent_change":1871,"volume":938,"transactions":9,"vwap":1869},"2025-09-11",43.36,0.44,1.03,{"date":1873,"open":1874,"high":1625,"low":1720,"close":1720,"change":774,"percent_change":135,"volume":785,"transactions":9,"vwap":1720},"2025-09-10",43.0099983,{"date":1876,"open":1877,"high":1748,"low":1878,"close":1877,"change":931,"percent_change":422,"volume":944,"transactions":9,"vwap":1877},"2025-09-09",42.64,42.63,{"date":1880,"open":1723,"high":1723,"low":1881,"close":1882,"change":1716,"percent_change":1762,"volume":1122,"transactions":9,"vwap":1882},"2025-09-08",42.58,42.72,{"date":1884,"open":1621,"high":1854,"low":1730,"close":1787,"change":998,"percent_change":219,"volume":1885,"transactions":9,"vwap":1787},"2025-09-05",7700,{"date":1887,"open":1800,"high":1888,"low":1889,"close":1766,"change":854,"percent_change":145,"volume":991,"transactions":9,"vwap":1766},"2025-09-04",42.25,42.099998,{"date":1891,"open":1800,"high":1800,"low":1805,"close":1892,"change":932,"percent_change":1536,"volume":1893,"transactions":9,"vwap":1892},"2025-09-03",42.07,2800,{"date":1895,"open":1896,"high":1897,"low":1846,"close":1766,"change":368,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1766},"2025-09-02",42.13,42.27,-0.09,8700,{"date":1901,"open":1897,"high":1750,"low":1902,"close":1897,"change":1485,"percent_change":1388,"volume":1903,"transactions":9,"vwap":1897},"2025-08-29",42.26,1400,{"date":1905,"open":1799,"high":1906,"low":1799,"close":1907,"change":937,"percent_change":1807,"volume":1908,"transactions":9,"vwap":1907},"2025-08-28",42.18,42.14,700,{"date":1910,"open":1911,"high":1842,"low":1912,"close":1842,"change":110,"percent_change":1281,"volume":1866,"transactions":9,"vwap":1842},"2025-08-27",41.74,41.68,{"date":1914,"open":1804,"high":1838,"low":1806,"close":1804,"change":931,"percent_change":422,"volume":919,"transactions":9,"vwap":1804},"2025-08-26",{"date":1916,"open":1917,"high":1793,"low":1848,"close":1848,"change":976,"percent_change":209,"volume":849,"transactions":9,"vwap":1848},"2025-08-25",42.040001,{"date":1919,"open":1920,"high":1755,"low":1920,"close":1767,"change":1513,"percent_change":80,"volume":896,"transactions":9,"vwap":1767},"2025-08-22",41.77,{"date":1922,"open":1834,"high":1834,"low":1923,"close":1923,"change":774,"percent_change":1368,"volume":172,"transactions":9,"vwap":1923},"2025-08-21",41.78,{"date":1925,"open":1926,"high":1926,"low":1823,"close":1816,"change":1238,"percent_change":798,"volume":776,"transactions":9,"vwap":1816},"2025-08-20",41.55,{"date":1928,"open":1816,"high":1929,"low":1930,"close":1931,"change":470,"percent_change":766,"volume":876,"transactions":9,"vwap":1931},"2025-08-19",41.56,41.35,41.4,{"date":1933,"open":1934,"high":1930,"low":1935,"close":1824,"change":819,"percent_change":1936,"volume":1369,"transactions":9,"vwap":1824},"2025-08-18",41.32,41.23,-0.94,{"date":1938,"open":1939,"high":1939,"low":1926,"close":1940,"change":806,"percent_change":230,"volume":1340,"transactions":9,"vwap":1940},"2025-08-15",41.73,41.65,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":912,"percent_change":847,"volume":1402,"transactions":9,"vwap":1945},"2025-08-14",41.84,41.58,41.63,{"date":1947,"open":1948,"high":1847,"low":1949,"close":1950,"change":798,"percent_change":1298,"volume":970,"transactions":9,"vwap":1950},"2025-08-13",41.8,41.79,41.87,{"date":1952,"open":1953,"high":1954,"low":1930,"close":1945,"change":150,"percent_change":1955,"volume":978,"transactions":9,"vwap":1945},"2025-08-12",41.43,41.64,0.85,{"date":1957,"open":1934,"high":1934,"low":1958,"close":1959,"change":1485,"percent_change":140,"volume":841,"transactions":9,"vwap":1959},"2025-08-11",41.18,41.28,{"date":1961,"open":1962,"high":1935,"low":1962,"close":1963,"change":679,"percent_change":895,"volume":991,"transactions":9,"vwap":1963},"2025-08-08",41.080002,41.15,{"date":1965,"open":1962,"high":1966,"low":1967,"close":1968,"change":868,"percent_change":767,"volume":1866,"transactions":9,"vwap":1968},"2025-08-07",41.099998,40.87,40.96,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":937,"percent_change":50,"volume":1973,"transactions":9,"vwap":1972},"2025-08-06",40.55,40.67,800,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":442,"volume":1908,"transactions":9,"vwap":1977},"2025-08-05",40.51,40.47,0.17,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1004,"percent_change":1871,"volume":1170,"transactions":9,"vwap":1982},"2025-08-04",40.16,40.3,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":259,"percent_change":774,"volume":1988,"transactions":9,"vwap":1987},"2025-08-01",39.94,39.82,39.89,1200,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1175,"percent_change":1994,"volume":944,"transactions":9,"vwap":1993},"2025-07-31",39.9,39.73,39.78,-0.85,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":847,"percent_change":2000,"volume":1598,"transactions":9,"vwap":1999},"2025-07-30",40.36,40.049999,40.12,-1.4,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2003,"change":854,"percent_change":1140,"volume":1480,"transactions":9,"vwap":2003},"2025-07-29",40.69,40.72,40.64,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1315,"percent_change":660,"volume":970,"transactions":9,"vwap":2010},"2025-07-28",40.75,40.42,40.53,{"date":2012,"open":2003,"high":2013,"low":2003,"close":2014,"change":911,"percent_change":1529,"volume":896,"transactions":9,"vwap":2014},"2025-07-25",40.94,40.9,{"date":2016,"open":2017,"high":2018,"low":2013,"close":2019,"change":784,"percent_change":937,"volume":2020,"transactions":9,"vwap":2019},"2025-07-24",41.0099983,41.19,41.02,34100,{"date":2022,"open":2023,"high":1968,"low":2024,"close":2013,"change":1018,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2013},"2025-07-23",40.77,40.73,1.11,25300,{"date":2028,"open":2029,"high":2030,"low":1982,"close":2031,"change":1158,"percent_change":1209,"volume":1029,"transactions":9,"vwap":2031},"2025-07-22",40.41,40.5,40.49,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":120,"percent_change":1015,"volume":1328,"transactions":9,"vwap":2037},"2025-07-21",40.29,40.39,40.15,40.19,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1985,"change":621,"percent_change":490,"volume":785,"transactions":9,"vwap":1985},"2025-07-18",40.040001,39.86,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":937,"percent_change":1424,"volume":933,"transactions":9,"vwap":2045},"2025-07-17",39.76,39.93,{"date":2047,"open":2048,"high":1992,"low":2049,"close":1992,"change":697,"percent_change":2050,"volume":812,"transactions":9,"vwap":1992},"2025-07-16",39.61,39.58,0.68,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":574,"percent_change":707,"volume":1530,"transactions":9,"vwap":2055},"2025-07-15",39.53,39.38,39.46,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2044,"change":854,"percent_change":125,"volume":754,"transactions":9,"vwap":2044},"2025-07-14",39.65,39.77,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":239,"percent_change":239,"volume":1903,"transactions":9,"vwap":2064},"2025-07-11",39.55,39.62,39.6,{"date":2066,"open":2067,"high":2048,"low":2067,"close":2064,"change":766,"percent_change":740,"volume":944,"transactions":9,"vwap":2064},"2025-07-10",39.33,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":1553,"percent_change":145,"volume":1988,"transactions":9,"vwap":2071},"2025-07-09",39.16,39.26,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":259,"percent_change":774,"volume":2078,"transactions":9,"vwap":2077},"2025-07-08",39.15,39.25,39.09,39.11,5900,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":574,"percent_change":433,"volume":959,"transactions":9,"vwap":2082},"2025-07-07",39.3,39,{"date":2084,"open":2085,"high":2085,"low":2081,"close":2081,"change":490,"percent_change":784,"volume":172,"transactions":9,"vwap":2081},"2025-07-03",39.42,{"date":2087,"open":2082,"high":2088,"low":2089,"close":2088,"change":895,"percent_change":57,"volume":1866,"transactions":9,"vwap":2088},"2025-07-02",39.27,38.99,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":766,"percent_change":2095,"volume":919,"transactions":9,"vwap":2094},"2025-07-01",38.69,38.84,38.81,0.88,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":783,"percent_change":1238,"volume":1369,"transactions":9,"vwap":2100},"2025-06-30",38.34,38.48,38.47,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":760,"percent_change":1629,"volume":2107,"transactions":9,"vwap":2106},"2025-06-27",38.45,38.46,38.35,38.43,2600,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":50,"percent_change":1435,"volume":785,"transactions":9,"vwap":2111},"2025-06-26",38.3,38.5,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":854,"percent_change":442,"volume":812,"transactions":9,"vwap":2117},"2025-06-25",37.97,38.040001,37.86,38.0099983,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":1807,"percent_change":2123,"volume":776,"transactions":9,"vwap":2122},"2025-06-24",37.54,37.89,37.85,1.28,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":1807,"percent_change":1656,"volume":849,"transactions":9,"vwap":2127},"2025-06-23",37.080002,37.37,37.0099983,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":977,"percent_change":2133,"volume":1662,"transactions":9,"vwap":2132},"2025-06-20",37.42,36.89,-1.65,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1110,"percent_change":932,"volume":841,"transactions":9,"vwap":2139},"2025-06-18",37.57,37.67,37.49,37.51,{"date":2141,"open":2142,"high":2143,"low":2136,"close":2136,"change":2144,"percent_change":861,"volume":2145,"transactions":9,"vwap":2136},"2025-06-17",37.82,37.92,-0.35,5700,{"date":2147,"open":2148,"high":2148,"low":2143,"close":2143,"change":882,"percent_change":209,"volume":944,"transactions":9,"vwap":2143},"2025-06-16",38.07,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":1175,"percent_change":1688,"volume":944,"transactions":9,"vwap":2153},"2025-06-13",38.32,38.18,38.2,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":110,"percent_change":1674,"volume":785,"transactions":9,"vwap":2158},"2025-06-12",38.41,38.56,38.54,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":806,"percent_change":230,"volume":1425,"transactions":9,"vwap":2163},"2025-06-11",38.59,38.65,38.55,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":120,"percent_change":1389,"volume":1058,"transactions":9,"vwap":2167},"2025-06-10",38.42,38.53,38.39,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":798,"volume":1070,"transactions":9,"vwap":2172},"2025-06-09",38.24,38.28,38.12,0.09,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":1553,"percent_change":1140,"volume":812,"transactions":9,"vwap":2178},"2025-06-06",38.099998,38.19,38.09,{"date":2181,"open":2148,"high":2148,"low":2115,"close":2115,"change":1497,"percent_change":1807,"volume":896,"transactions":9,"vwap":2115},"2025-06-05",{"date":2183,"open":2137,"high":2143,"low":2137,"close":2116,"change":1716,"percent_change":1466,"volume":1893,"transactions":9,"vwap":2116},"2025-06-04",{"date":2185,"open":2186,"high":2137,"low":2187,"close":2188,"change":490,"percent_change":784,"volume":964,"transactions":9,"vwap":2188},"2025-06-03",37.59,37.5,37.6,{"date":2190,"open":2191,"high":2136,"low":2192,"close":2136,"change":1716,"percent_change":1616,"volume":896,"transactions":9,"vwap":2136},"2025-06-02",37.38,37.31,{"date":2194,"open":2195,"high":2192,"low":2196,"close":2192,"change":239,"percent_change":239,"volume":1908,"transactions":9,"vwap":2192},"2025-05-30",37.22,37.14,{"date":2198,"open":2199,"high":2199,"low":2192,"close":2192,"change":110,"percent_change":1674,"volume":2200,"transactions":9,"vwap":2192},"2025-05-29",37.43,400,{"date":2202,"open":2203,"high":2127,"low":2204,"close":2205,"change":911,"percent_change":792,"volume":2107,"transactions":9,"vwap":2205},"2025-05-28",37.36,37.27,37.32,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":239,"percent_change":239,"volume":776,"transactions":9,"vwap":2210},"2025-05-27",37.53,37.41,37.44,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2210,"change":441,"percent_change":775,"volume":933,"transactions":9,"vwap":2210},"2025-05-23",37.29,37.45,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2195,"change":519,"percent_change":834,"volume":876,"transactions":9,"vwap":2195},"2025-05-22",37.73,37.040001,{"date":2220,"open":2221,"high":2221,"low":2199,"close":2199,"change":21,"percent_change":359,"volume":2222,"transactions":9,"vwap":2199},"2025-05-21",37.61,2900,{"date":2224,"open":2137,"high":2225,"low":2226,"close":2226,"change":239,"percent_change":239,"volume":944,"transactions":9,"vwap":2226},"2025-05-20",37.69,37.58,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2226,"change":368,"percent_change":538,"volume":913,"transactions":9,"vwap":2226},"2025-05-19",37.56,37.62,37.4,{"date":2233,"open":2229,"high":2234,"low":2191,"close":2230,"change":931,"percent_change":519,"volume":913,"transactions":9,"vwap":2230},"2025-05-16",37.65,{"date":2236,"open":2234,"high":2237,"low":2234,"close":2238,"change":1158,"percent_change":1086,"volume":1024,"transactions":9,"vwap":2238},"2025-05-15",37.71,37.7,{"date":2240,"open":2136,"high":2188,"low":2231,"close":2231,"change":2241,"percent_change":2242,"volume":913,"transactions":9,"vwap":2231},"2025-05-14",-0.47,-1.24,{"date":2244,"open":2199,"high":2245,"low":2199,"close":2246,"change":1870,"percent_change":612,"volume":985,"transactions":9,"vwap":2246},"2025-05-13",37.93,37.87,{"date":2248,"open":2205,"high":2199,"low":2249,"close":2199,"change":1870,"percent_change":57,"volume":1323,"transactions":9,"vwap":2199},"2025-05-12",37.19,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":798,"percent_change":1389,"volume":1070,"transactions":9,"vwap":2255},"2025-05-09",37.049999,37.16,36.98,36.99,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":1095,"percent_change":2261,"volume":747,"transactions":9,"vwap":2260},"2025-05-08",37,36.73,36.75,-0.54,{"date":2263,"open":2128,"high":2264,"low":2265,"close":2266,"change":621,"percent_change":490,"volume":1598,"transactions":9,"vwap":2266},"2025-05-07",37.11,36.91,36.95,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":1978,"percent_change":895,"volume":933,"transactions":9,"vwap":2271},"2025-05-06",36.7,37.060001,36.94,{"date":2273,"open":2266,"high":2266,"low":2274,"close":2275,"change":1674,"percent_change":931,"volume":785,"transactions":9,"vwap":2275},"2025-05-05",36.62,36.77,{"date":2277,"open":2271,"high":2271,"low":2278,"close":2279,"change":799,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-02",36.72,36.8,1.41,15800,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":1110,"percent_change":1321,"volume":919,"transactions":9,"vwap":2286},"2025-05-01",36.41,36.2,36.29,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1553,"percent_change":1004,"volume":2107,"transactions":9,"vwap":2291},"2025-04-30",36.080002,36.4,36.35,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2285,"change":1978,"percent_change":1609,"volume":1425,"transactions":9,"vwap":2285},"2025-04-29",36.18,36.27,36.16,{"date":2298,"open":2299,"high":2289,"low":2299,"close":2300,"change":697,"percent_change":1507,"volume":1096,"transactions":9,"vwap":2300},"2025-04-28",35.83,36.029999,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1238,"percent_change":774,"volume":978,"transactions":9,"vwap":2305},"2025-04-25",35.61,35.81,35.76,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1114,"percent_change":1339,"volume":944,"transactions":9,"vwap":2311},"2025-04-24",35.6,35.72,35.56,35.66,{"date":2313,"open":2308,"high":2308,"low":2314,"close":2315,"change":441,"percent_change":1015,"volume":1988,"transactions":9,"vwap":2315},"2025-04-23",35.22,35.23,{"date":178,"open":174,"high":2317,"low":174,"close":2318,"change":1497,"percent_change":753,"volume":978,"transactions":9,"vwap":2318},35.26,35.0099983]