[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVYE":3,"homepage-market-summary":30,"stock-historical-DVYE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVYE","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 Emerging Markets Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.5874,2.5835,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.05,33.8,34.06,33.64,33.68,0.37,1.1,88063.587657,36.44,28.63,186729.63025629483,69.4,3673,{"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},26.25,180715,65961137.19433,28.15,"2025-04-22",[182,185,195,206,215,226,236,246,256,267,277,287,297,307,317,327,337,348,355,364,373,382,391,401,411,422,432,441,451,460,470,480,490,500,510,519,527,536,543,552,562,570,577,586,592,600,610,621,630,640,646,654,662,671,681,690,700,708,718,728,734,741,749,756,764,772,781,788,796,803,808,815,822,830,836,841,845,851,858,863,868,876,881,887,891,896,899,905,911,915,919,925,929,936,940,948,952,956,959,964,970,974,979,986,992,997,1003,1008,1013,1018,1022,1026,1032,1039,1046,1051,1055,1061,1066,1072,1077,1081,1085,1090,1096,1101,1105,1109,1112,1117,1122,1126,1133,1138,1143,1146,1152,1157,1162,1166,1172,1176,1181,1184,1187,1192,1198,1203,1207,1211,1217,1222,1229,1235,1238,1242,1245,1251,1255,1258,1263,1268,1273,1277,1282,1286,1290,1294,1298,1301,1307,1310,1313,1317,1320,1324,1329,1336,1342,1349,1356,1363,1367,1373,1378,1386,1392,1397,1404,1411,1418,1424,1433,1437,1443,1450,1456,1461,1467,1474,1480,1487,1494,1500,1505,1511,1516,1521,1526,1532,1538,1541,1544,1549,1554,1559,1565,1569,1573,1577,1584,1589,1597,1602,1605,1608,1612,1617,1622,1627,1630,1635,1643,1646,1650,1654,1660,1667,1674,1681,1688,1695,1702,1709,1716,1724,1729,1734,1738,1742,1749,1754,1759,1763,1768,1773,1776,1781,1785,1792,1797,1803,1806,1812,1818,1822,1827,1831,1837,1840,1845,1850,1854,1858,1864,1869,1873,1877,1880,1884,1888,1891,1895,1898,1902,1905,1909,1912,1916,1920,1923,1927,1932,1937,1944,1951,1960,1966,1970,1973,1978,1982,1985,1990,1995,1999,2004,2009,2013,2016,2021,2025,2029,2034,2039,2042,2047,2053,2060,2065,2071,2076,2084,2090,2096,2102,2107,2112,2116,2120,2125,2128,2135,2138,2142,2145,2148,2154,2158,2162,2167,2170,2175,2179,2181,2184,2187,2191,2194,2197,2203,2210,2216,2222,2228,2235,2242,2248,2255,2262,2268,2272,2278,2283,2289],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},707,33.8485,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.83,33.945,33.5402,-0.32,-0.94,73734.950832,1053,33.6754,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",34.15,34.2386,33.92,34,0.07,0.21,498887.951308,740,34.0463,{"date":207,"open":208,"high":200,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.93,33.79,-0.19,-0.56,80231.151387,731,33.8907,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",34.14,34.31,34.0901,34.12,-0.07,-0.2,45248.01541,559,34.1997,{"date":227,"open":217,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",34.2972,34.0601,34.19,0.05,0.15,66622.037222,618,34.1823,{"date":237,"open":238,"high":239,"low":240,"close":217,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",34.39,34.5097,34.13,-0.22,-0.64,62101.728385,681,34.2598,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",34.68,34.26,34.36,-0.52,-1.49,529729.789081,1219,34.2968,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",34.79,34.975,34.7753,34.88,-0.21,-0.6,96852.118819,825,34.86,{"date":268,"open":269,"high":270,"low":271,"close":269,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",35.09,35.15,34.965,0.36,1.04,144197.669617,1137,35.0728,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":190,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",34.77,34.83,34.6582,34.73,-0.91,168408.24764,1354,34.7402,{"date":288,"open":289,"high":290,"low":261,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",35,35.13,35.05,0.31,0.89,107786.816568,1090,35.0319,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":251,"volume":304,"transactions":305,"vwap":306},"2026-09-16",35.02,35.06,34.6192,34.74,-0.18,78826.293367,645,34.894,{"date":308,"open":309,"high":291,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",34.98,34.9,34.92,-0.95,-2.65,737628.463345,1003,34.9095,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":242,"volume":324,"transactions":325,"vwap":326},"2026-09-14",35.78,35.96,35.72,35.87,-0.23,103525.453279,660,35.8494,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":107,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",36.3,36.31,36.05,36.1,0.17,78971.324544,543,36.1705,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",35.94,36.16,35.802,36.04,-0.12,-0.33,89097.248215,777,36.0193,{"date":349,"open":350,"high":25,"low":340,"close":340,"change":351,"percent_change":241,"volume":352,"transactions":353,"vwap":354},"2026-09-09",36.34,-0.08,59592.788415,667,36.2696,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":107,"percent_change":333,"volume":361,"transactions":362,"vwap":363},"2026-09-08",36.25,36.4,36.2,36.24,132359.198077,1511,36.2895,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":231,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",35.98,36.2908,36.18,0.14,39754.953435,638,36.156,{"date":374,"open":375,"high":330,"low":376,"close":377,"change":378,"percent_change":122,"volume":379,"transactions":380,"vwap":381},"2026-09-03",36.28,36.11,36.13,0.09,87364.695225,642,36.1782,{"date":383,"open":384,"high":385,"low":384,"close":342,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",35.65,36.07,0.44,1.24,79412.066125,1030,35.974,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",35.48,35.75,35.6,0.24,0.68,112295.521632,796,35.6718,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":22,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",35.5,35.525,35.2928,35.36,1.06,79034.744376,798,35.3774,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",35.17,35.25,34.8495,34.99,-0.27,-0.77,388983.199642,947,35.1211,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":378,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",35.18,35.33,35.11,35.26,0.26,77630.273178,615,35.2188,{"date":433,"open":434,"high":435,"low":413,"close":413,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",35.28,35.3428,-0.4,-1.12,58593.086469,743,35.2449,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":232,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",35.41,35.599,35.3,35.57,0.42,117595.650696,828,35.454,{"date":452,"open":453,"high":454,"low":445,"close":455,"change":456,"percent_change":351,"volume":457,"transactions":458,"vwap":459},"2026-08-24",35.34,35.4432,35.42,-0.03,60372.919264,621,35.3557,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",35.22,35.49,35.45,0.63,1.81,93189.545261,844,35.3843,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":22,"volume":477,"transactions":478,"vwap":479},"2026-08-20",34.71,34.955,34.7068,34.82,0.13,88941.28724,753,34.8126,{"date":481,"open":482,"high":261,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",34.78,34.6,34.69,0.6,1.76,209728.388181,824,34.741,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":262,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",34.34,34.385,34.07,34.09,-0.61,127988.837341,807,34.1901,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":127,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",34.21,34.3299,34.1563,34.3,1.18,76543.086387,789,34.2568,{"date":511,"open":200,"high":17,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",33.85,33.9,-0.09,-0.26,110303.17788,726,33.9313,{"date":520,"open":17,"high":521,"low":522,"close":523,"change":514,"percent_change":515,"volume":524,"transactions":525,"vwap":526},"2026-08-13",34.085,33.95,33.99,289770.693126,1493,34.0501,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":343,"volume":533,"transactions":534,"vwap":535},"2026-08-12",34.2,34.25,34.08,-0.04,67810.963821,643,34.1648,{"date":537,"open":538,"high":539,"low":495,"close":220,"change":515,"percent_change":540,"volume":541,"transactions":430,"vwap":542},"2026-08-11",34.41,34.47,-0.76,67239.886229,34.282,{"date":544,"open":218,"high":545,"low":546,"close":547,"change":369,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",34.48,34.28,34.38,0.41,141564.768222,1282,34.3867,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",34.46,34.16,34.24,0.08,0.23,83664.74477,799,34.242,{"date":563,"open":530,"high":547,"low":564,"close":555,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",34.1401,0.04,0.12,61935.134015,742,34.2384,{"date":571,"open":238,"high":572,"low":220,"close":220,"change":573,"percent_change":190,"volume":574,"transactions":575,"vwap":576},"2026-08-05",34.3999,-0.11,130606.236654,888,34.2297,{"date":578,"open":556,"high":579,"low":580,"close":581,"change":582,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",34.325,34.1008,34.23,0,91453.083196,706,34.2525,{"date":587,"open":17,"high":530,"low":588,"close":581,"change":456,"percent_change":514,"volume":589,"transactions":590,"vwap":591},"2026-08-03",33.9499,104804.215379,979,34.1439,{"date":593,"open":594,"high":595,"low":596,"close":249,"change":456,"percent_change":514,"volume":597,"transactions":598,"vwap":599},"2026-07-31",34.22,34.37,34.025,202037.310325,1733,34.1929,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",34.03,34.32,34.29,0.5733,1.7,63637.202874,684,34.2253,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",33.76,34.055,33.62,33.7167,-0.0533,-0.16,137715.191784,1547,33.7475,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":456,"percent_change":514,"volume":627,"transactions":628,"vwap":629},"2026-07-28",33.7,33.86,33.65,33.77,97901.437148,1005,33.7965,{"date":631,"open":632,"high":633,"low":634,"close":18,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",33.71,33.82,33.63,0.01,0.03,75878.962924,755,33.7398,{"date":641,"open":626,"high":522,"low":642,"close":209,"change":557,"percent_change":396,"volume":643,"transactions":644,"vwap":645},"2026-07-24",33.745,46292.476733,550,33.8354,{"date":647,"open":648,"high":649,"low":623,"close":632,"change":417,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",33.74,33.87,-0.79,86219.660322,1163,33.7844,{"date":655,"open":21,"high":656,"low":21,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",33.98,0.47,1.4,115868.009367,933,33.9234,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":428,"percent_change":132,"volume":668,"transactions":669,"vwap":670},"2026-07-21",33.41,33.52,33.35,33.51,222894.618011,1900,33.4189,{"date":672,"open":673,"high":674,"low":675,"close":673,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",33.25,33.4,33.22,0.1,0.3,257128.437279,1080,33.2782,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":231,"percent_change":232,"volume":687,"transactions":688,"vwap":689},"2026-07-17",32.96,33.17,32.93,33.15,206487.600097,1308,33.0476,{"date":691,"open":692,"high":675,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",33.16,32.99,33.1,-0.25,-0.75,630132.084662,1360,33.0873,{"date":701,"open":702,"high":703,"low":704,"close":666,"change":636,"percent_change":378,"volume":705,"transactions":706,"vwap":707},"2026-07-15",33.29,33.455,33.19,74990.879926,733,33.3487,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":548,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",33.31,33.37,33.205,33.32,1.25,120059.153141,1130,33.282,{"date":719,"open":675,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",33.26,32.87,32.91,-0.34,-1.02,187648.178825,982,33.1108,{"date":729,"open":730,"high":731,"low":730,"close":673,"change":732,"percent_change":658,"volume":733,"transactions":9,"vwap":673},"2026-07-10",33,33.33,0.46,324200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":231,"percent_change":232,"volume":740,"transactions":9,"vwap":739},"2026-07-09",32.73,32.85,32.68,32.79,123500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":397,"volume":748,"transactions":9,"vwap":746},"2026-07-08",32.61,32.8,32.5,32.74,0.22,125700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":515,"percent_change":650,"volume":755,"transactions":9,"vwap":754},"2026-07-07",32.66,32.76,32.44,32.52,84900,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-06",32.65,32.78,32.57,0.62,1.93,142200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":396,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",32.18,32.4,31.96,32.16,0.75,127600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",31.89,32.13,31.86,31.92,-0.31,-0.96,178800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":351,"percent_change":695,"volume":787,"transactions":9,"vwap":786},"2026-06-30",32.17,32.27,32.11,32.23,169700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":107,"volume":795,"transactions":9,"vwap":793},"2026-06-29",32.3,32.34,32.099998,32.31,0.02,289600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":636,"percent_change":378,"volume":802,"transactions":9,"vwap":801},"2026-06-26",32.14,32.37,32.080002,32.29,104300,{"date":804,"open":753,"high":805,"low":792,"close":806,"change":582,"percent_change":582,"volume":807,"transactions":9,"vwap":806},"2026-06-25",32.45,32.26,167300,{"date":809,"open":810,"high":810,"low":811,"close":806,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":806},"2026-06-24",32.48,32.15,-0.35,-1.07,258900,{"date":816,"open":817,"high":818,"low":743,"close":743,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":743},"2026-06-23",32.67,32.83,-0.68,-2.04,181400,{"date":823,"open":824,"high":825,"low":826,"close":702,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":702},"2026-06-22",33.23,33.45,33.2,0.18,0.54,87600,{"date":831,"open":686,"high":824,"low":832,"close":833,"change":834,"percent_change":303,"volume":835,"transactions":9,"vwap":833},"2026-06-18",33.040001,33.11,-0.06,226800,{"date":837,"open":665,"high":20,"low":838,"close":684,"change":812,"percent_change":839,"volume":840,"transactions":9,"vwap":684},"2026-06-17",33.029999,-1.04,201000,{"date":842,"open":614,"high":623,"low":843,"close":665,"change":190,"percent_change":312,"volume":844,"transactions":9,"vwap":665},"2026-06-16",33.5,125000,{"date":846,"open":217,"high":555,"low":847,"close":848,"change":496,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",33.78,33.84,-1.77,181600,{"date":852,"open":492,"high":853,"low":854,"close":855,"change":677,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",34.49,34.27,34.45,0.88,149400,{"date":859,"open":667,"high":230,"low":860,"close":197,"change":159,"percent_change":861,"volume":862,"transactions":9,"vwap":197},"2026-06-11",33.46,2.21,156600,{"date":864,"open":865,"high":20,"low":866,"close":664,"change":794,"percent_change":107,"volume":867,"transactions":9,"vwap":664},"2026-06-10",33.42,33.36,274800,{"date":869,"open":870,"high":625,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-09",33.6,33.049999,33.39,0.16,0.48,1134100,{"date":877,"open":866,"high":878,"low":826,"close":824,"change":617,"percent_change":879,"volume":880,"transactions":9,"vwap":824},"2026-06-08",33.47,-0.48,974400,{"date":882,"open":200,"high":883,"low":872,"close":872,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":872},"2026-06-05",34.029999,-1.01,-2.94,407200,{"date":888,"open":547,"high":554,"low":556,"close":889,"change":557,"percent_change":558,"volume":890,"transactions":9,"vwap":889},"2026-06-04",34.4,134700,{"date":892,"open":893,"high":248,"low":218,"close":603,"change":894,"percent_change":849,"volume":895,"transactions":9,"vwap":603},"2026-06-03",34.63,-0.62,105800,{"date":897,"open":258,"high":289,"low":258,"close":898,"change":202,"percent_change":485,"volume":780,"transactions":9,"vwap":898},"2026-06-02",34.94,{"date":900,"open":901,"high":261,"low":530,"close":282,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":282},"2026-06-01",34.43,0.67,1.97,102600,{"date":906,"open":555,"high":530,"low":907,"close":908,"change":222,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-29",34.040001,34.060001,-0.58,825300,{"date":912,"open":556,"high":238,"low":913,"close":249,"change":343,"percent_change":812,"volume":914,"transactions":9,"vwap":249},"2026-05-28",34.11,178500,{"date":916,"open":889,"high":554,"low":604,"close":547,"change":617,"percent_change":917,"volume":918,"transactions":9,"vwap":547},"2026-05-27",-0.46,114000,{"date":920,"open":603,"high":921,"low":603,"close":922,"change":292,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-26",34.57,34.54,0.91,161300,{"date":926,"open":240,"high":546,"low":927,"close":581,"change":456,"percent_change":514,"volume":928,"transactions":9,"vwap":581},"2026-05-22",34.0099983,165200,{"date":930,"open":931,"high":889,"low":932,"close":249,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":249},"2026-05-21",34.049999,34.02,-0.14,-0.41,64900,{"date":937,"open":931,"high":855,"low":927,"close":889,"change":938,"percent_change":762,"volume":939,"transactions":9,"vwap":889},"2026-05-20",0.65,115500,{"date":941,"open":942,"high":512,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",33.66,33.55,33.75,-0.38,-1.11,163300,{"date":949,"open":494,"high":950,"low":200,"close":240,"change":677,"percent_change":293,"volume":951,"transactions":9,"vwap":240},"2026-05-18",34.17,123300,{"date":953,"open":913,"high":230,"low":633,"close":187,"change":779,"percent_change":954,"volume":955,"transactions":9,"vwap":187},"2026-05-15",-2.76,145700,{"date":957,"open":258,"high":261,"low":472,"close":258,"change":351,"percent_change":323,"volume":958,"transactions":9,"vwap":258},"2026-05-14",71700,{"date":960,"open":961,"high":426,"low":302,"close":962,"change":933,"percent_change":436,"volume":963,"transactions":9,"vwap":962},"2026-05-13",34.8,34.87,101500,{"date":965,"open":426,"high":966,"low":962,"close":967,"change":812,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-12",35.2,35.0099983,-0.99,102300,{"date":971,"open":403,"high":972,"low":445,"close":406,"change":241,"percent_change":894,"volume":973,"transactions":9,"vwap":406},"2026-05-11",35.58,105000,{"date":975,"open":976,"high":977,"low":393,"close":972,"change":272,"percent_change":89,"volume":978,"transactions":9,"vwap":972},"2026-05-08",35.54,35.63,99400,{"date":980,"open":446,"high":981,"low":982,"close":462,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":462},"2026-05-07",35.61,35.16,-0.43,-1.21,100500,{"date":987,"open":403,"high":988,"low":455,"close":384,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":384},"2026-05-06",35.66,0.52,1.48,82200,{"date":993,"open":299,"high":425,"low":994,"close":290,"change":874,"percent_change":995,"volume":996,"transactions":9,"vwap":290},"2026-05-05",34.91,1.39,102800,{"date":998,"open":261,"high":898,"low":999,"close":1000,"change":723,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-04",34.52,34.65,-0.97,106000,{"date":1004,"open":1005,"high":270,"low":994,"close":416,"change":1006,"percent_change":834,"volume":1007,"transactions":9,"vwap":416},"2026-05-01",34.93,-0.02,92100,{"date":1009,"open":1010,"high":1011,"low":999,"close":967,"change":874,"percent_change":995,"volume":1012,"transactions":9,"vwap":967},"2026-04-30",34.55,35.060001,102500,{"date":1014,"open":1015,"high":484,"low":554,"close":1016,"change":343,"percent_change":812,"volume":1017,"transactions":9,"vwap":1016},"2026-04-29",34.61,34.53,110800,{"date":1019,"open":1020,"high":1021,"low":1016,"close":1000,"change":343,"percent_change":812,"volume":1007,"transactions":9,"vwap":1000},"2026-04-28",34.66,34.75,{"date":1023,"open":1024,"high":270,"low":282,"close":279,"change":344,"percent_change":191,"volume":1025,"transactions":9,"vwap":279},"2026-04-27",34.95,118500,{"date":1027,"open":270,"high":1028,"low":1029,"close":1030,"change":112,"percent_change":456,"volume":1031,"transactions":9,"vwap":1030},"2026-04-24",35.19,35.029999,35.099998,141400,{"date":1033,"open":1034,"high":1035,"low":289,"close":426,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":426},"2026-04-23",35.4,35.52,-0.51,-1.43,199100,{"date":1040,"open":1041,"high":1042,"low":972,"close":1043,"change":566,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-22",35.7,35.76,35.62,0.34,88500,{"date":1047,"open":1048,"high":1049,"low":403,"close":403,"change":222,"percent_change":211,"volume":1050,"transactions":9,"vwap":403},"2026-04-21",35.8,35.95,130100,{"date":1052,"open":988,"high":1053,"low":395,"close":1041,"change":221,"percent_change":222,"volume":1054,"transactions":9,"vwap":1041},"2026-04-20",35.77,71500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1053,"change":747,"percent_change":761,"volume":1060,"transactions":9,"vwap":1053},"2026-04-17",35.82,35.89,35.68,101400,{"date":1062,"open":1043,"high":1043,"low":1063,"close":1064,"change":112,"percent_change":456,"volume":1065,"transactions":9,"vwap":1064},"2026-04-16",35.37,35.55,126000,{"date":1067,"open":1041,"high":1041,"low":1068,"close":1069,"change":210,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-15",35.53,35.56,-0.53,89800,{"date":1073,"open":1059,"high":1048,"low":1074,"close":394,"change":873,"percent_change":1075,"volume":1076,"transactions":9,"vwap":394},"2026-04-14",35.59,0.45,206200,{"date":1078,"open":1028,"high":1074,"low":1028,"close":1074,"change":202,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1074},"2026-04-13",0.59,109300,{"date":1082,"open":1063,"high":403,"low":434,"close":1083,"change":873,"percent_change":1075,"volume":1084,"transactions":9,"vwap":1083},"2026-04-10",35.38,132000,{"date":1086,"open":1087,"high":1088,"low":1087,"close":462,"change":202,"percent_change":485,"volume":1089,"transactions":9,"vwap":462},"2026-04-09",34.89,35.27,128700,{"date":1091,"open":289,"high":1092,"low":1021,"close":967,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":967},"2026-04-08",35.12,0.86,2.52,607500,{"date":1097,"open":555,"high":249,"low":1098,"close":197,"change":695,"percent_change":1099,"volume":1100,"transactions":9,"vwap":197},"2026-04-07",33.91,-0.73,131100,{"date":1102,"open":250,"high":1103,"low":530,"close":889,"change":557,"percent_change":558,"volume":1104,"transactions":9,"vwap":889},"2026-04-06",34.5,99600,{"date":1106,"open":523,"high":889,"low":1107,"close":603,"change":1006,"percent_change":834,"volume":1108,"transactions":9,"vwap":603},"2026-04-02",33.94,99900,{"date":1110,"open":556,"high":1103,"low":581,"close":492,"change":532,"percent_change":343,"volume":1111,"transactions":9,"vwap":492},"2026-04-01",153300,{"date":1113,"open":1114,"high":547,"low":632,"close":547,"change":159,"percent_change":1115,"volume":1116,"transactions":9,"vwap":547},"2026-03-31",33.72,2.2,126700,{"date":1118,"open":648,"high":847,"low":878,"close":20,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":20},"2026-03-30",0.29,0.87,143100,{"date":1123,"open":713,"high":1124,"low":675,"close":666,"change":456,"percent_change":514,"volume":1125,"transactions":9,"vwap":666},"2026-03-27",33.58,106400,{"date":1127,"open":623,"high":1128,"low":711,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-26",33.89,33.38,-0.67,-1.97,105100,{"date":1134,"open":649,"high":555,"low":649,"close":931,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":931},"2026-03-25",0.69,2.07,120700,{"date":1139,"open":871,"high":667,"low":871,"close":866,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":866},"2026-03-24",-0.24,-0.71,128800,{"date":1144,"open":731,"high":633,"low":720,"close":870,"change":732,"percent_change":995,"volume":1145,"transactions":9,"vwap":870},"2026-03-23",291700,{"date":1147,"open":634,"high":634,"low":1148,"close":1149,"change":540,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-20",33.0099983,33.14,-2.24,225800,{"date":1153,"open":711,"high":931,"low":713,"close":513,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":513},"2026-03-19",0.28,0.83,356000,{"date":1158,"open":200,"high":1159,"low":614,"close":614,"change":879,"percent_change":1160,"volume":1161,"transactions":9,"vwap":614},"2026-03-18",34.099998,-1.41,148900,{"date":1163,"open":249,"high":492,"low":1159,"close":1159,"change":1164,"percent_change":142,"volume":1165,"transactions":9,"vwap":1159},"2026-03-17",0.11,102900,{"date":1167,"open":1168,"high":907,"low":1169,"close":523,"change":938,"percent_change":1170,"volume":1171,"transactions":9,"vwap":523},"2026-03-16",33.81,33.73,1.95,205300,{"date":1173,"open":656,"high":883,"low":824,"close":1174,"change":934,"percent_change":984,"volume":1175,"transactions":9,"vwap":1174},"2026-03-13",33.34,289000,{"date":1177,"open":581,"high":581,"low":1178,"close":944,"change":1179,"percent_change":1037,"volume":1180,"transactions":9,"vwap":944},"2026-03-12",33.67,-0.49,277300,{"date":1182,"open":230,"high":538,"low":907,"close":556,"change":476,"percent_change":147,"volume":1183,"transactions":9,"vwap":556},"2026-03-11",149900,{"date":1185,"open":883,"high":539,"low":1128,"close":913,"change":378,"percent_change":428,"volume":1186,"transactions":9,"vwap":913},"2026-03-10",358500,{"date":1188,"open":1189,"high":495,"low":720,"close":932,"change":548,"percent_change":1190,"volume":1191,"transactions":9,"vwap":932},"2026-03-09",33.44,1.22,369300,{"date":1193,"open":872,"high":626,"low":720,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-06",33.61,-0.05,-0.15,220300,{"date":1199,"open":1200,"high":494,"low":866,"close":942,"change":211,"percent_change":1201,"volume":1202,"transactions":9,"vwap":942},"2026-03-05",33.88,-1.64,406400,{"date":1204,"open":908,"high":604,"low":208,"close":594,"change":1119,"percent_change":1205,"volume":1206,"transactions":9,"vwap":594},"2026-03-04",0.85,177300,{"date":1208,"open":512,"high":913,"low":675,"close":208,"change":1001,"percent_change":1209,"volume":1210,"transactions":9,"vwap":208},"2026-03-03",-2.78,588600,{"date":1212,"open":1213,"high":1029,"low":1015,"close":310,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":310},"2026-03-02",34.67,-0.29,-0.82,276800,{"date":1218,"open":1219,"high":445,"low":1220,"close":1028,"change":557,"percent_change":558,"volume":1221,"transactions":9,"vwap":1028},"2026-02-27",35.07,35.040001,292800,{"date":1223,"open":1224,"high":1225,"low":266,"close":426,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":426},"2026-02-26",35.21,35.24,-0.44,-1.24,186200,{"date":1230,"open":1231,"high":1074,"low":1232,"close":1064,"change":152,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1064},"2026-02-25",35.43,35.31,0.99,360400,{"date":1236,"open":1011,"high":406,"low":289,"close":966,"change":566,"percent_change":1044,"volume":1237,"transactions":9,"vwap":966},"2026-02-24",553200,{"date":1239,"open":299,"high":445,"low":1005,"close":1240,"change":202,"percent_change":485,"volume":1241,"transactions":9,"vwap":1240},"2026-02-23",35.080002,343000,{"date":1243,"open":1103,"high":311,"low":538,"close":962,"change":272,"percent_change":273,"volume":1244,"transactions":9,"vwap":962},"2026-02-20",227100,{"date":1246,"open":505,"high":1247,"low":950,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-19",34.51,0.2,0.58,164100,{"date":1252,"open":901,"high":1253,"low":529,"close":218,"change":557,"percent_change":558,"volume":1254,"transactions":9,"vwap":218},"2026-02-18",34.62,323900,{"date":1256,"open":505,"high":505,"low":1128,"close":581,"change":323,"percent_change":1130,"volume":1257,"transactions":9,"vwap":581},"2026-02-17",315100,{"date":1259,"open":855,"high":1247,"low":1260,"close":554,"change":723,"percent_change":1261,"volume":1262,"transactions":9,"vwap":554},"2026-02-13",34.18,-0.98,278000,{"date":1264,"open":445,"high":445,"low":472,"close":961,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":961},"2026-02-12",-0.5,-1.42,297000,{"date":1269,"open":1219,"high":425,"low":309,"close":445,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":445},"2026-02-11",0.57,1.64,189100,{"date":1274,"open":994,"high":898,"low":472,"close":282,"change":210,"percent_change":1275,"volume":1276,"transactions":9,"vwap":282},"2026-02-10",-0.54,375100,{"date":1278,"open":1000,"high":1024,"low":1279,"close":311,"change":386,"percent_change":1280,"volume":1281,"transactions":9,"vwap":311},"2026-02-09",34.58,1.28,322800,{"date":1283,"open":218,"high":1010,"low":546,"close":545,"change":127,"percent_change":1284,"volume":1285,"transactions":9,"vwap":545},"2026-02-06",1.17,1158100,{"date":1287,"open":604,"high":547,"low":883,"close":1288,"change":417,"percent_change":650,"volume":1289,"transactions":9,"vwap":1288},"2026-02-05",34.080002,199300,{"date":1291,"open":1000,"high":484,"low":530,"close":1292,"change":532,"percent_change":343,"volume":1293,"transactions":9,"vwap":1292},"2026-02-04",34.35,272800,{"date":1295,"open":854,"high":1103,"low":495,"close":238,"change":548,"percent_change":1296,"volume":1297,"transactions":9,"vwap":238},"2026-02-03",1.21,464300,{"date":1299,"open":625,"high":200,"low":625,"close":656,"change":231,"percent_change":232,"volume":1300,"transactions":9,"vwap":656},"2026-02-02",174900,{"date":1302,"open":218,"high":1303,"low":1114,"close":208,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":208},"2026-01-30",34.42,-0.89,-2.56,387800,{"date":1308,"open":289,"high":1092,"low":1292,"close":475,"change":396,"percent_change":1135,"volume":1309,"transactions":9,"vwap":475},"2026-01-29",327200,{"date":1311,"open":483,"high":472,"low":218,"close":1279,"change":476,"percent_change":147,"volume":1312,"transactions":9,"vwap":1279},"2026-01-28",386600,{"date":1314,"open":197,"high":554,"low":197,"close":855,"change":1079,"percent_change":1315,"volume":1316,"transactions":9,"vwap":855},"2026-01-27",1.74,394900,{"date":1318,"open":1200,"high":883,"low":1168,"close":624,"change":231,"percent_change":232,"volume":1319,"transactions":9,"vwap":624},"2026-01-26",266600,{"date":1321,"open":825,"high":187,"low":664,"close":1168,"change":152,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1168},"2026-01-23",1.05,287500,{"date":1325,"open":838,"high":1326,"low":838,"close":860,"change":1270,"percent_change":1327,"volume":1328,"transactions":9,"vwap":860},"2026-01-22",33.57,1.73,165600,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":677,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-21",32.6,32.94,32.89,0.92,227900,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":476,"percent_change":127,"volume":1341,"transactions":9,"vwap":1340},"2026-01-20",32.33,32.64,32.59,267100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1214,"percent_change":1304,"volume":1348,"transactions":9,"vwap":1347},"2026-01-16",32.47,32.54,32.32,32.46,182200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":333,"percent_change":989,"volume":1355,"transactions":9,"vwap":1354},"2026-01-15",32.62,32.84,32.53,32.75,257000,{"date":1357,"open":1358,"high":1339,"low":1359,"close":1360,"change":558,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-14",32.36,32.35,32.58,0.71,134400,{"date":1364,"open":790,"high":1359,"low":1365,"close":1359,"change":369,"percent_change":1366,"volume":1197,"transactions":9,"vwap":1359},"2026-01-13",32.2,0.43,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1119,"percent_change":923,"volume":1372,"transactions":9,"vwap":1371},"2026-01-12",31.98,32.22,32.21,198100,{"date":1374,"open":1375,"high":1376,"low":1375,"close":777,"change":201,"percent_change":747,"volume":1377,"transactions":9,"vwap":777},"2026-01-09",31.8,32.040001,195100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":107,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-08",31.73,31.87,31.62,31.85,0.19,238000,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1388,"change":514,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-07",31.79,31.91,-0.28,267000,{"date":1393,"open":1383,"high":1394,"low":1375,"close":1395,"change":558,"percent_change":38,"volume":1396,"transactions":9,"vwap":1395},"2026-01-06",31.94,31.88,265100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":565,"percent_change":476,"volume":1403,"transactions":9,"vwap":1402},"2026-01-05",31.47,31.69,31.45,31.65,220500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1075,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-02",31.46,31.61,31.42,1.44,117400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":514,"percent_change":1214,"volume":1417,"transactions":9,"vwap":1416},"2025-12-31",31.2,31.22,31.12,31.16,124200,{"date":1419,"open":1413,"high":1420,"low":1421,"close":1422,"change":827,"percent_change":1249,"volume":1423,"transactions":9,"vwap":1422},"2025-12-30",31.31,31.15,31.25,108500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-29",31.059999,31.1,30.95,31.07,-0.13,-0.42,135500,{"date":1434,"open":1435,"high":1413,"low":1426,"close":1413,"change":873,"percent_change":989,"volume":1436,"transactions":9,"vwap":1413},"2025-12-26",31.08,91900,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":107,"percent_change":1384,"volume":1442,"transactions":9,"vwap":1441},"2025-12-24",31.09,31,31.040001,49600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":558,"percent_change":770,"volume":1449,"transactions":9,"vwap":1448},"2025-12-23",30.77,31.030001,30.75,30.98,163500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1447,"change":834,"percent_change":210,"volume":1455,"transactions":9,"vwap":1447},"2025-12-22",30.81,30.88,30.68,194400,{"date":1457,"open":1458,"high":1428,"low":1459,"close":1452,"change":201,"percent_change":558,"volume":1460,"transactions":9,"vwap":1452},"2025-12-19",30.85,30.8,245200,{"date":1462,"open":1463,"high":1464,"low":1454,"close":1465,"change":292,"percent_change":89,"volume":1466,"transactions":9,"vwap":1465},"2025-12-18",30.7,30.9,30.74,381400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":933,"percent_change":917,"volume":1473,"transactions":9,"vwap":1472},"2025-12-17",30.56,30.67,30.33,30.43,364300,{"date":1475,"open":1463,"high":1463,"low":1476,"close":1477,"change":1140,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-16",30.45,30.57,-0.78,139700,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1452,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1452},"2025-12-15",31.01,30.79,-0.36,-1.15,149100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":351,"percent_change":515,"volume":1493,"transactions":9,"vwap":1492},"2025-12-12",31.29,31.35,30.92,31.17,278700,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1422,"change":1248,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1422},"2025-12-11",31.049999,31.27,0.64,165900,{"date":1501,"open":1502,"high":1421,"low":1503,"close":1496,"change":1248,"percent_change":938,"volume":1504,"transactions":9,"vwap":1496},"2025-12-10",30.97,30.87,178300,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1458,"change":456,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1458},"2025-12-09",30.66,30.93,-0.1,141300,{"date":1512,"open":1496,"high":1496,"low":1459,"close":1453,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1453},"2025-12-08",-0.17,-0.55,119100,{"date":1517,"open":1518,"high":1518,"low":1496,"close":1496,"change":1431,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1496},"2025-12-05",31.66,-1.33,155700,{"date":1522,"open":1523,"high":1524,"low":1399,"close":1399,"change":1006,"percent_change":834,"volume":1525,"transactions":9,"vwap":1399},"2025-12-04",31.54,31.58,112300,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1384,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-03",31.24,31.49,0.61,150500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1248,"percent_change":1498,"volume":1537,"transactions":9,"vwap":1535},"2025-12-02",31.28,31.3,31.14,122200,{"date":1539,"open":1427,"high":1540,"low":1427,"close":1427,"change":532,"percent_change":1430,"volume":1537,"transactions":9,"vwap":1427},"2025-12-01",31.23,{"date":1542,"open":1426,"high":1536,"low":1482,"close":1536,"change":532,"percent_change":1430,"volume":1543,"transactions":9,"vwap":1536},"2025-11-28",130500,{"date":1545,"open":1428,"high":1546,"low":1428,"close":1546,"change":1119,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-26",31.18,0.94,208200,{"date":1550,"open":1459,"high":1491,"low":1551,"close":1552,"change":558,"percent_change":770,"volume":1553,"transactions":9,"vwap":1552},"2025-11-25",30.69,30.89,179600,{"date":1555,"open":1556,"high":1557,"low":1477,"close":1507,"change":636,"percent_change":676,"volume":1558,"transactions":9,"vwap":1507},"2025-11-24",30.61,30.71,167200,{"date":1560,"open":1561,"high":1507,"low":1562,"close":1563,"change":794,"percent_change":201,"volume":1564,"transactions":9,"vwap":1563},"2025-11-21",30.48,30.27,30.63,172300,{"date":1566,"open":1567,"high":1492,"low":1556,"close":1556,"change":945,"percent_change":1568,"volume":740,"transactions":9,"vwap":1556},"2025-11-20",31.13,-1.23,{"date":1570,"open":1482,"high":1567,"low":1503,"close":1571,"change":532,"percent_change":1430,"volume":1572,"transactions":9,"vwap":1571},"2025-11-19",30.99,111900,{"date":1574,"open":1482,"high":1435,"low":1575,"close":1446,"change":617,"percent_change":1036,"volume":1576,"transactions":9,"vwap":1446},"2025-11-18",30.91,172200,{"date":1578,"open":1579,"high":1406,"low":1415,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-17",31.34,31.19,-0.37,-1.17,142800,{"date":1585,"open":1406,"high":1402,"low":1586,"close":1587,"change":112,"percent_change":456,"volume":1588,"transactions":9,"vwap":1587},"2025-11-14",31.41,31.56,137600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":303,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-13",31.76,31.93,31.52,31.57,-0.57,282900,{"date":1598,"open":1599,"high":1375,"low":1402,"close":1600,"change":636,"percent_change":378,"volume":1601,"transactions":9,"vwap":1600},"2025-11-12",31.72,31.75,276400,{"date":1603,"open":1382,"high":1600,"low":1524,"close":1599,"change":428,"percent_change":1155,"volume":1604,"transactions":9,"vwap":1599},"2025-11-11",124700,{"date":1606,"open":1490,"high":1529,"low":1534,"close":1406,"change":147,"percent_change":1190,"volume":1607,"transactions":9,"vwap":1406},"2025-11-10",127100,{"date":1609,"open":1464,"high":1610,"low":1452,"close":1435,"change":1384,"percent_change":761,"volume":1611,"transactions":9,"vwap":1435},"2025-11-07",31.11,136100,{"date":1613,"open":1614,"high":1482,"low":1615,"close":1552,"change":557,"percent_change":428,"volume":1616,"transactions":9,"vwap":1552},"2025-11-06",30.94,30.86,100100,{"date":1618,"open":1619,"high":1552,"low":1619,"close":1452,"change":152,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1452},"2025-11-05",30.64,1.15,77000,{"date":1623,"open":1624,"high":1477,"low":1625,"close":1624,"change":1140,"percent_change":1478,"volume":1626,"transactions":9,"vwap":1624},"2025-11-04",30.46,30.38,109200,{"date":1628,"open":1507,"high":1557,"low":1477,"close":1463,"change":142,"percent_change":1322,"volume":1629,"transactions":9,"vwap":1463},"2025-11-03",95800,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1625,"change":1196,"percent_change":1179,"volume":1634,"transactions":9,"vwap":1625},"2025-10-31",30.4,30.21,85400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":343,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-30",30.51,30.65,30.49,30.53,-0.39,105600,{"date":1644,"open":1459,"high":1452,"low":1469,"close":1638,"change":794,"percent_change":201,"volume":1645,"transactions":9,"vwap":1638},"2025-10-29",95400,{"date":1647,"open":1561,"high":1619,"low":1648,"close":1563,"change":369,"percent_change":732,"volume":1649,"transactions":9,"vwap":1563},"2025-10-28",30.41,87900,{"date":1651,"open":1561,"high":1639,"low":1632,"close":1639,"change":558,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1639},"2025-10-27",0.76,91100,{"date":1655,"open":1476,"high":1656,"low":1657,"close":1658,"change":636,"percent_change":676,"volume":1659,"transactions":9,"vwap":1658},"2025-10-24",30.5,30.24,30.26,132300,{"date":1661,"open":1658,"high":1662,"low":1663,"close":1664,"change":1044,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-23",30.32,30.2,30.23,1.14,128000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":378,"percent_change":677,"volume":1673,"transactions":9,"vwap":1672},"2025-10-22",29.84,30,29.76,29.89,64800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1513,"percent_change":1595,"volume":1680,"transactions":9,"vwap":1679},"2025-10-21",29.85,29.94,29.77,29.8,214800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":272,"percent_change":1190,"volume":1687,"transactions":9,"vwap":1686},"2025-10-20",29.81,29.99,29.78,29.97,134200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":231,"percent_change":333,"volume":1694,"transactions":9,"vwap":1693},"2025-10-17",29.34,29.67,29.32,29.61,103900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":566,"percent_change":548,"volume":1701,"transactions":9,"vwap":1700},"2025-10-16",29.59,29.72,29.49,29.56,90600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":827,"percent_change":761,"volume":1708,"transactions":9,"vwap":1707},"2025-10-15",29.42,29.55,29.33,29.44,74400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":636,"percent_change":676,"volume":1715,"transactions":9,"vwap":1714},"2025-10-14",29.09,29.38,29.030001,29.26,78300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":485,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-13",29.2,29.3,29.11,29.23,2.1,114100,{"date":1725,"open":1704,"high":1726,"low":26,"close":26,"change":540,"percent_change":1727,"volume":1728,"transactions":9,"vwap":26},"2025-10-10",29.43,-2.59,204100,{"date":1730,"open":1693,"high":1731,"low":1692,"close":1732,"change":635,"percent_change":636,"volume":1733,"transactions":9,"vwap":1732},"2025-10-09",29.66,29.39,73000,{"date":1735,"open":1736,"high":1707,"low":1690,"close":1712,"change":107,"percent_change":1248,"volume":1737,"transactions":9,"vwap":1712},"2025-10-08",29.37,82600,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1692,"change":222,"percent_change":819,"volume":1007,"transactions":9,"vwap":1692},"2025-10-07",29.51,29.28,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1006,"percent_change":221,"volume":1748,"transactions":9,"vwap":1747},"2025-10-06",29.53,29.54,29.46,29.52,100600,{"date":1750,"open":1745,"high":1751,"low":1752,"close":1745,"change":635,"percent_change":636,"volume":1753,"transactions":9,"vwap":1745},"2025-10-03",29.63,29.5,77400,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1744,"change":1430,"percent_change":1226,"volume":1758,"transactions":9,"vwap":1744},"2025-10-02",29.7,29.4,132100,{"date":1760,"open":1761,"high":1762,"low":1697,"close":1731,"change":456,"percent_change":1509,"volume":973,"transactions":9,"vwap":1731},"2025-10-01",29.65,29.69,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1762,"change":676,"percent_change":1044,"volume":1767,"transactions":9,"vwap":1762},"2025-09-30",29.71,29.57,107900,{"date":1769,"open":1770,"high":1731,"low":1700,"close":1697,"change":232,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1697},"2025-09-29",29.6,0.51,119300,{"date":1774,"open":1690,"high":1752,"low":1714,"close":1707,"change":1384,"percent_change":938,"volume":1775,"transactions":9,"vwap":1707},"2025-09-26",1361200,{"date":1777,"open":1752,"high":1752,"low":1778,"close":1779,"change":1214,"percent_change":1261,"volume":1780,"transactions":9,"vwap":1779},"2025-09-25",29.14,29.25,517500,{"date":1782,"open":1679,"high":1679,"low":1740,"close":1745,"change":934,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1745},"2025-09-24",-1.37,483200,{"date":1786,"open":1679,"high":1787,"low":1788,"close":1789,"change":232,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-23",30.02,29.79,29.95,0.5,199600,{"date":1793,"open":1794,"high":1795,"low":1761,"close":1679,"change":343,"percent_change":436,"volume":1796,"transactions":9,"vwap":1679},"2025-09-22",29.82,29.83,154800,{"date":1798,"open":1799,"high":1684,"low":1800,"close":1801,"change":636,"percent_change":676,"volume":1802,"transactions":9,"vwap":1801},"2025-09-19",29.93,29.87,29.92,245800,{"date":1804,"open":1789,"high":1686,"low":1794,"close":1672,"change":323,"percent_change":540,"volume":1805,"transactions":9,"vwap":1672},"2025-09-18",190300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":636,"percent_change":676,"volume":1504,"transactions":9,"vwap":1811},"2025-09-17",30.16,30.35,30.08,30.12,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1514,"percent_change":1817,"volume":1171,"transactions":9,"vwap":1816},"2025-09-16",30.11,29.96,30.09,-1.8,{"date":1819,"open":1477,"high":1619,"low":1639,"close":1619,"change":333,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1619},"2025-09-15",0.56,119200,{"date":1823,"open":1476,"high":1824,"low":1632,"close":1825,"change":565,"percent_change":476,"volume":1826,"transactions":9,"vwap":1825},"2025-09-12",30.54,30.47,138100,{"date":1828,"open":1562,"high":1825,"low":1657,"close":1472,"change":22,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1472},"2025-09-11",1.23,187200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":201,"percent_change":558,"volume":1836,"transactions":9,"vwap":1835},"2025-09-10",30.17,30.19,30.059999,121900,{"date":1838,"open":1810,"high":1816,"low":1815,"close":1684,"change":1006,"percent_change":221,"volume":1839,"transactions":9,"vwap":1684},"2025-09-09",177600,{"date":1841,"open":1670,"high":1842,"low":1672,"close":1843,"change":1164,"percent_change":22,"volume":1844,"transactions":9,"vwap":1843},"2025-09-08",30.049999,30.01,278900,{"date":1846,"open":1789,"high":1787,"low":1678,"close":1847,"change":122,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-05",29.9,0.84,160900,{"date":1851,"open":1852,"high":1698,"low":1745,"close":1761,"change":112,"percent_change":456,"volume":1853,"transactions":9,"vwap":1761},"2025-09-04",29.62,100300,{"date":1855,"open":1762,"high":1698,"low":1705,"close":1731,"change":557,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1731},"2025-09-03",0.27,225900,{"date":1859,"open":1860,"high":1693,"low":1861,"close":1862,"change":1513,"percent_change":1595,"volume":1863,"transactions":9,"vwap":1862},"2025-09-02",29.45,29.41,29.58,86200,{"date":1865,"open":1671,"high":1669,"low":1756,"close":1866,"change":1140,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-29",29.75,-0.8,119600,{"date":1870,"open":1871,"high":1670,"low":1795,"close":1684,"change":747,"percent_change":159,"volume":1872,"transactions":9,"vwap":1684},"2025-08-28",29.88,93900,{"date":1874,"open":1875,"high":1788,"low":1705,"close":1678,"change":573,"percent_change":1581,"volume":1876,"transactions":9,"vwap":1678},"2025-08-27",29.73,152500,{"date":1878,"open":1800,"high":1789,"low":1676,"close":1871,"change":834,"percent_change":222,"volume":1879,"transactions":9,"vwap":1871},"2025-08-26",140200,{"date":1881,"open":1686,"high":1882,"low":1677,"close":1677,"change":343,"percent_change":436,"volume":1883,"transactions":9,"vwap":1677},"2025-08-25",30.1,246400,{"date":1885,"open":1697,"high":1814,"low":1705,"close":1835,"change":874,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1835},"2025-08-22",1.62,250500,{"date":1889,"open":1697,"high":1890,"low":1752,"close":1862,"change":676,"percent_change":1044,"volume":1423,"transactions":9,"vwap":1862},"2025-08-21",29.64,{"date":1892,"open":1746,"high":1705,"low":1712,"close":1893,"change":378,"percent_change":292,"volume":1894,"transactions":9,"vwap":1893},"2025-08-20",29.48,128100,{"date":1896,"open":1700,"high":1697,"low":1732,"close":1732,"change":262,"percent_change":1141,"volume":1897,"transactions":9,"vwap":1732},"2025-08-19",107400,{"date":1899,"open":1862,"high":1900,"low":1766,"close":1770,"change":107,"percent_change":1248,"volume":1901,"transactions":9,"vwap":1770},"2025-08-18",29.68,76300,{"date":1903,"open":1705,"high":1762,"low":1752,"close":1745,"change":636,"percent_change":676,"volume":1904,"transactions":9,"vwap":1745},"2025-08-15",99100,{"date":1906,"open":1893,"high":1761,"low":1860,"close":1740,"change":1226,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1740},"2025-08-14",-1.47,137900,{"date":1910,"open":1871,"high":1684,"low":1669,"close":1789,"change":333,"percent_change":1270,"volume":1911,"transactions":9,"vwap":1789},"2025-08-13",85100,{"date":1913,"open":1852,"high":1800,"low":1852,"close":1685,"change":386,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1685},"2025-08-12",1.5,165800,{"date":1917,"open":1712,"high":1732,"low":1918,"close":1690,"change":1509,"percent_change":723,"volume":1919,"transactions":9,"vwap":1690},"2025-08-11",29.24,86600,{"date":1921,"open":1757,"high":1744,"low":1736,"close":1707,"change":565,"percent_change":369,"volume":1922,"transactions":9,"vwap":1707},"2025-08-08",83000,{"date":1924,"open":1861,"high":1726,"low":1925,"close":1757,"change":428,"percent_change":293,"volume":1926,"transactions":9,"vwap":1757},"2025-08-07",29.12,76000,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1778,"change":747,"percent_change":1652,"volume":1931,"transactions":9,"vwap":1778},"2025-08-06",29.02,29.16,62200,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":333,"percent_change":1079,"volume":1701,"transactions":9,"vwap":1936},"2025-08-05",28.83,29.01,28.92,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":122,"percent_change":856,"volume":1943,"transactions":9,"vwap":1942},"2025-08-04",28.82,28.84,28.72,28.75,72600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1006,"percent_change":221,"volume":1950,"transactions":9,"vwap":1949},"2025-08-01",28.59,28.7,28.44,28.5,63900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-07-31",28.61,28.71,28.46,28.52,-0.45,-1.55,434600,{"date":1961,"open":1962,"high":1963,"low":1936,"close":1964,"change":1430,"percent_change":1957,"volume":1965,"transactions":9,"vwap":1964},"2025-07-30",29,29.059999,28.97,106300,{"date":1967,"open":1963,"high":1930,"low":1713,"close":1968,"change":378,"percent_change":292,"volume":1969,"transactions":9,"vwap":1968},"2025-07-29",29.1,188600,{"date":1971,"open":1930,"high":1930,"low":1964,"close":1935,"change":1214,"percent_change":968,"volume":1972,"transactions":9,"vwap":1935},"2025-07-28",436900,{"date":1974,"open":1861,"high":1861,"low":1975,"close":1719,"change":778,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1719},"2025-07-25",29.21,-1.05,69100,{"date":1979,"open":1751,"high":1765,"low":1704,"close":1693,"change":514,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1693},"2025-07-24",-0.3,53800,{"date":1983,"open":1746,"high":1698,"low":1746,"close":1756,"change":677,"percent_change":89,"volume":1984,"transactions":9,"vwap":1756},"2025-07-23",110400,{"date":1986,"open":1690,"high":1860,"low":1987,"close":1757,"change":396,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1757},"2025-07-22",29.29,0.82,88600,{"date":1991,"open":1925,"high":1779,"low":1992,"close":1930,"change":1856,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1930},"2025-07-21",29.08,0.93,195400,{"date":1996,"open":1992,"high":1925,"low":1940,"close":1997,"change":532,"percent_change":933,"volume":1998,"transactions":9,"vwap":1997},"2025-07-18",28.89,87800,{"date":2000,"open":2001,"high":1962,"low":2001,"close":2002,"change":565,"percent_change":369,"volume":2003,"transactions":9,"vwap":2002},"2025-07-17",28.73,28.93,100000,{"date":2005,"open":2006,"high":2007,"low":1947,"close":1997,"change":676,"percent_change":152,"volume":2008,"transactions":9,"vwap":1997},"2025-07-16",28.77,28.94,76900,{"date":2010,"open":1935,"high":1935,"low":1941,"close":2011,"change":241,"percent_change":540,"volume":2012,"transactions":9,"vwap":2011},"2025-07-15",28.79,321000,{"date":2014,"open":1935,"high":1963,"low":2007,"close":1935,"change":456,"percent_change":1509,"volume":2015,"transactions":9,"vwap":1935},"2025-07-14",118200,{"date":2017,"open":1962,"high":1711,"low":2018,"close":2019,"change":582,"percent_change":582,"volume":2020,"transactions":9,"vwap":2019},"2025-07-11",28.91,29.040001,119000,{"date":2022,"open":2018,"high":2023,"low":2018,"close":2019,"change":1856,"percent_change":1547,"volume":2024,"transactions":9,"vwap":2019},"2025-07-10",29.07,118400,{"date":2026,"open":2027,"high":2002,"low":1954,"close":2006,"change":1196,"percent_change":251,"volume":2028,"transactions":9,"vwap":2006},"2025-07-09",28.87,134100,{"date":2030,"open":1997,"high":2031,"low":2032,"close":1936,"change":676,"percent_change":152,"volume":2033,"transactions":9,"vwap":1936},"2025-07-08",28.95,28.78,139800,{"date":2035,"open":1962,"high":1963,"low":2036,"close":1939,"change":945,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1939},"2025-07-07",28.76,-1.3,99500,{"date":2040,"open":1992,"high":1779,"low":1992,"close":1718,"change":201,"percent_change":396,"volume":2041,"transactions":9,"vwap":1718},"2025-07-03",53100,{"date":2043,"open":1940,"high":1778,"low":2036,"close":2044,"change":1790,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-02",29.13,1.75,77900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":26,"change":1006,"percent_change":221,"volume":2052,"transactions":9,"vwap":26},"2025-07-01",28.64,28.69,28.56,212500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":747,"percent_change":2059,"volume":1998,"transactions":9,"vwap":2058},"2025-06-30",28.43,28.66,28.37,28.65,0.77,{"date":2061,"open":1956,"high":2062,"low":2057,"close":2055,"change":303,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2055},"2025-06-27",28.55,-0.63,113300,{"date":2066,"open":1948,"high":2067,"low":2068,"close":1953,"change":147,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1953},"2025-06-26",28.62,28.42,1.35,99000,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":573,"percent_change":1641,"volume":1645,"transactions":9,"vwap":2075},"2025-06-25",28.25,28.09,28.23,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1075,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-24",28.14,28.4,28.13,28.34,1.61,141500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":794,"percent_change":201,"volume":1116,"transactions":9,"vwap":2089},"2025-06-23",27.78,27.91,27.73,27.89,{"date":2091,"open":2092,"high":2074,"low":2093,"close":2094,"change":344,"percent_change":1582,"volume":2095,"transactions":9,"vwap":2094},"2025-06-20",28.08,27.83,27.87,163100,{"date":2097,"open":2098,"high":2099,"low":2078,"close":2100,"change":221,"percent_change":695,"volume":2101,"transactions":9,"vwap":2100},"2025-06-18",28.22,28.32,28.2,187600,{"date":2103,"open":2079,"high":2104,"low":2100,"close":2105,"change":1196,"percent_change":1070,"volume":2106,"transactions":9,"vwap":2105},"2025-06-17",28.47,28.27,307700,{"date":2108,"open":2109,"high":2110,"low":2079,"close":2068,"change":983,"percent_change":252,"volume":2111,"transactions":9,"vwap":2068},"2025-06-16",28.45,28.53,102200,{"date":2113,"open":1941,"high":1936,"low":1941,"close":2114,"change":303,"percent_change":894,"volume":2115,"transactions":9,"vwap":2114},"2025-06-13",28.85,89200,{"date":2117,"open":2118,"high":1992,"low":2002,"close":1713,"change":582,"percent_change":582,"volume":2119,"transactions":9,"vwap":1713},"2025-06-12",28.96,49300,{"date":2121,"open":2122,"high":1711,"low":2123,"close":1713,"change":202,"percent_change":38,"volume":2124,"transactions":9,"vwap":1713},"2025-06-11",28.99,28.9,97800,{"date":2126,"open":2027,"high":1936,"low":2011,"close":1939,"change":122,"percent_change":856,"volume":2127,"transactions":9,"vwap":1939},"2025-06-10",120300,{"date":2129,"open":2130,"high":26,"low":2131,"close":2132,"change":1164,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-09",28.51,28.3,28.57,0.39,97700,{"date":2136,"open":1955,"high":1949,"low":2081,"close":1955,"change":201,"percent_change":122,"volume":2137,"transactions":9,"vwap":1955},"2025-06-06",49900,{"date":2139,"open":2051,"high":2132,"low":2057,"close":2140,"change":794,"percent_change":201,"volume":2141,"transactions":9,"vwap":2140},"2025-06-05",28.39,155400,{"date":2143,"open":2130,"high":2062,"low":2081,"close":2057,"change":456,"percent_change":573,"volume":2144,"transactions":9,"vwap":2057},"2025-06-04",79200,{"date":2146,"open":2057,"high":1948,"low":2098,"close":2079,"change":378,"percent_change":142,"volume":2147,"transactions":9,"vwap":2079},"2025-06-03",100200,{"date":2149,"open":2150,"high":2140,"low":2151,"close":2152,"change":636,"percent_change":1164,"volume":2153,"transactions":9,"vwap":2152},"2025-06-02",28.35,28.24,28.31,138000,{"date":2155,"open":2079,"high":2079,"low":2078,"close":2156,"change":344,"percent_change":1485,"volume":2157,"transactions":9,"vwap":2156},"2025-05-30",28.28,80800,{"date":2159,"open":2058,"high":1941,"low":2160,"close":1953,"change":201,"percent_change":122,"volume":2161,"transactions":9,"vwap":1953},"2025-05-29",28.54,289500,{"date":2163,"open":2164,"high":2165,"low":1955,"close":2160,"change":112,"percent_change":532,"volume":2166,"transactions":9,"vwap":2160},"2025-05-28",28.58,28.6,117000,{"date":2168,"open":1949,"high":2169,"low":1949,"close":2062,"change":566,"percent_change":447,"volume":1626,"transactions":9,"vwap":2062},"2025-05-27",28.68,{"date":2171,"open":2172,"high":1955,"low":2173,"close":2055,"change":476,"percent_change":732,"volume":2174,"transactions":9,"vwap":2055},"2025-05-23",28.07,27.96,148400,{"date":2176,"open":2081,"high":1955,"low":2177,"close":2131,"change":933,"percent_change":1179,"volume":2178,"transactions":9,"vwap":2131},"2025-05-22",28.26,116900,{"date":2180,"open":2067,"high":1947,"low":2099,"close":1948,"change":456,"percent_change":573,"volume":862,"transactions":9,"vwap":1948},"2025-05-21",{"date":2182,"open":2150,"high":2067,"low":2150,"close":2104,"change":635,"percent_change":565,"volume":2183,"transactions":9,"vwap":2104},"2025-05-20",106900,{"date":2185,"open":2177,"high":2165,"low":2177,"close":1955,"change":378,"percent_change":142,"volume":2186,"transactions":9,"vwap":1955},"2025-05-19",138600,{"date":2188,"open":2189,"high":2190,"low":2172,"close":2057,"change":676,"percent_change":152,"volume":1362,"transactions":9,"vwap":2057},"2025-05-16",28.33,28.38,{"date":2192,"open":2109,"high":1955,"low":179,"close":2105,"change":582,"percent_change":582,"volume":2193,"transactions":9,"vwap":2105},"2025-05-15",150900,{"date":2195,"open":2105,"high":2140,"low":2073,"close":2105,"change":202,"percent_change":770,"volume":2196,"transactions":9,"vwap":2105},"2025-05-14",232100,{"date":2198,"open":2199,"high":2100,"low":2199,"close":2200,"change":272,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-05-13",27.71,28.059999,1.3,523300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1248,"percent_change":38,"volume":2209,"transactions":9,"vwap":2208},"2025-05-12",27.92,27.94,27.49,27.7,326400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2212,"change":142,"percent_change":506,"volume":2215,"transactions":9,"vwap":2212},"2025-05-09",27.5,27.62,27.42,142100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":582,"percent_change":582,"volume":2221,"transactions":9,"vwap":2220},"2025-05-08",27.26,27.41,27.18,90700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2220,"change":1509,"percent_change":1581,"volume":2227,"transactions":9,"vwap":2220},"2025-05-07",27.25,27.35,27.15,500600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":635,"percent_change":565,"volume":2234,"transactions":9,"vwap":2233},"2025-05-06",27.23,27.33,27.17,27.28,80700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":933,"percent_change":1036,"volume":2241,"transactions":9,"vwap":2240},"2025-05-05",27.44,27.55,27.21,27.27,97100,{"date":2243,"open":2244,"high":2238,"low":2245,"close":2219,"change":2246,"percent_change":903,"volume":2247,"transactions":9,"vwap":2219},"2025-05-02",27.45,27.32,0.53,525500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":573,"percent_change":934,"volume":2254,"transactions":9,"vwap":2253},"2025-05-01",26.94,27.08,26.85,26.88,94300,{"date":2256,"open":2257,"high":2226,"low":2258,"close":2259,"change":695,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-04-30",27.030001,26.86,26.99,-0.92,185700,{"date":2263,"open":2264,"high":2265,"low":2251,"close":2266,"change":636,"percent_change":1164,"volume":2267,"transactions":9,"vwap":2266},"2025-04-29",27.22,27.36,27.24,413200,{"date":2269,"open":2270,"high":2240,"low":2271,"close":2239,"change":747,"percent_change":1988,"volume":1525,"transactions":9,"vwap":2239},"2025-04-28",27.09,26.97,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2259,"change":617,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2259},"2025-04-25",27.040001,26.81,-0.59,66900,{"date":2279,"open":2280,"high":2230,"low":2252,"close":2226,"change":52,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2226},"2025-04-24",27,1.84,73700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":378,"percent_change":1044,"volume":2288,"transactions":9,"vwap":2287},"2025-04-23",26.91,26.98,26.66,128500,{"date":180,"open":176,"high":2290,"low":176,"close":2291,"change":142,"percent_change":1190,"volume":2292,"transactions":9,"vwap":2291},26.7,26.57,163800]