[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDOG":3,"homepage-market-summary":30,"stock-historical-IDOG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDOG","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},"ALPS International Sector Dividend Dogs ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6919,1.534,"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},41.55,41.57,41.68,41.49,41.5671,-0.0171,-0.04,19327.7955,45.06,35.13,32461.877755456,64.7,3336,{"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},31.64,31678,11562569.438864,29.97,"2025-04-22",[182,185,195,206,215,226,237,247,256,267,277,288,299,310,321,332,340,351,361,371,380,391,397,406,416,425,435,445,456,465,473,482,493,503,510,517,527,537,547,558,568,575,583,593,600,608,618,626,636,647,657,668,678,688,695,706,715,724,733,740,746,753,760,768,775,781,789,797,805,812,819,825,832,837,844,852,860,867,874,881,888,894,899,905,912,916,919,924,928,936,940,944,952,958,964,969,975,982,986,991,995,1000,1005,1012,1016,1021,1027,1032,1039,1044,1049,1054,1059,1064,1069,1076,1079,1082,1085,1089,1093,1097,1100,1103,1107,1110,1112,1116,1123,1129,1136,1142,1151,1157,1163,1172,1180,1186,1191,1195,1199,1203,1209,1216,1221,1227,1233,1241,1246,1253,1260,1264,1268,1273,1277,1282,1286,1292,1298,1301,1306,1313,1316,1319,1323,1328,1333,1339,1346,1352,1360,1364,1371,1375,1380,1386,1392,1400,1406,1412,1417,1423,1429,1436,1441,1446,1451,1455,1458,1461,1468,1472,1477,1481,1487,1494,1501,1507,1513,1519,1522,1527,1532,1538,1545,1551,1557,1562,1566,1572,1579,1585,1591,1598,1604,1611,1618,1625,1631,1637,1644,1650,1655,1659,1663,1668,1674,1682,1688,1692,1699,1704,1709,1715,1720,1724,1727,1730,1736,1742,1746,1750,1756,1762,1769,1775,1781,1785,1791,1796,1801,1807,1813,1816,1823,1830,1835,1840,1843,1848,1852,1855,1860,1865,1868,1874,1878,1883,1887,1892,1896,1900,1905,1907,1912,1914,1916,1920,1924,1929,1934,1940,1944,1947,1950,1953,1957,1961,1965,1971,1976,1982,1989,1995,2001,2007,2013,2020,2025,2032,2036,2040,2045,2051,2054,2058,2062,2067,2073,2078,2082,2087,2091,2097,2103,2109,2113,2117,2121,2127,2134,2139,2146,2152,2160,2163,2167,2170,2174,2179,2183,2186,2191,2195,2199,2205,2211,2215,2218,2221,2225,2229,2234,2238,2242,2246,2251,2257,2264,2271,2276,2281,2288,2292,2298,2301,2306,2312,2319,2327,2332,2338,2343,2350,2357],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},283,41.5814,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.88,41.9,41.42,-0.5129,-1.22,25154.06969,236,41.6003,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",42.38,42.42,41.94,42.08,-0.211,-0.5,20291.947807,233,42.1949,{"date":207,"open":197,"high":198,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.048,42.291,-0.489,-1.14,31453.8714,241,42.1754,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",42.87,42.895,42.55,42.78,-0.1113,-0.26,25120.96423,275,42.7258,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",42.86,42.95,42.6301,42.8913,-0.0287,-0.07,107891.67941,180,42.8476,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",42.92,43.01,42.7,0.14,0.33,23529.910234,226,42.8578,{"date":248,"open":249,"high":249,"low":250,"close":220,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.08,42.6101,-0.71,-1.63,20265.79384,259,42.8365,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",43.56,43.78,43.21,43.49,-0.12,-0.28,40846.646596,392,43.4639,{"date":268,"open":269,"high":270,"low":261,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",43.69,43.7399,43.61,0.2902,0.67,75728.237746,503,43.6592,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",43.36,43.41,43.213,43.3198,-0.6532,-1.49,23163.29461,229,43.2938,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",44.09,44.11,43.8501,43.973,0.0566,0.13,28394.64248,185,44.0049,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",44.34,44.36,43.77,43.9164,-0.4135,-0.93,16868.951289,179,44.1809,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",44.28,44.44,44.2301,44.3299,-0.1902,-0.43,24070.17861,188,44.3345,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",44.42,44.6275,44.2101,44.5201,0.1801,0.41,28717.750059,198,44.5069,{"date":333,"open":334,"high":335,"low":301,"close":301,"change":336,"percent_change":337,"volume":338,"transactions":193,"vwap":339},"2026-09-11",44.48,44.5,0.1199,0.27,21138.17761,44.433,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",44.41,44.45,44.1101,44.2201,-0.1299,-0.29,15093.021673,206,44.2879,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",44.58,44.16,44.35,-0.14,-0.31,15628.41061,204,44.3163,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",44.62,44.635,44.49,0.04,0.09,26000.509538,231,44.5689,{"date":372,"open":323,"high":373,"low":374,"close":343,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",44.6642,44.37,-0.2618,-0.59,13726.70186,182,44.5512,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",44.66,44.7743,44.52,44.7118,0.3818,0.86,23017.42291,192,44.6574,{"date":392,"open":354,"high":302,"low":354,"close":393,"change":366,"percent_change":367,"volume":394,"transactions":395,"vwap":396},"2026-09-02",44.33,20327.258462,270,44.2797,{"date":398,"open":312,"high":399,"low":291,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",44.39,44.29,-0.086,-0.19,20220.401566,263,44.2971,{"date":407,"open":342,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",44.4899,44.19,44.376,0.076,0.17,61650.255918,215,44.2824,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":369,"vwap":424},"2026-08-28",44.55,44.15,44.3,0.0138,0.03,70645.06221,44.2776,{"date":426,"open":400,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",44.4599,44.08,44.2862,-0.2838,-0.64,30489.080182,353,44.2556,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",44.8,44.9388,44.57,-0.369,-0.82,27307.9225,249,44.7492,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",44.87,45.05,44.81,44.939,-0.0126,-0.03,24134.57998,223,44.9341,{"date":457,"open":458,"high":25,"low":449,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",44.85,44.9516,0.1016,0.23,118483.86113,501,44.8892,{"date":466,"open":449,"high":25,"low":467,"close":458,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",44.7901,0.24,0.54,38315.435681,269,44.945,{"date":474,"open":353,"high":475,"low":353,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",44.88,44.61,-0.142,-0.32,56781.4526,447,44.7618,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",44.73,44.8799,44.63,44.752,0.402,0.91,25848.74126,251,44.7418,{"date":494,"open":495,"high":496,"low":497,"close":355,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",44.43,44.5026,44.24,0.02,0.05,21902.99191,800,44.3904,{"date":504,"open":355,"high":334,"low":505,"close":393,"change":112,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",44.14,-0.02,32003.845372,268,44.3002,{"date":511,"open":512,"high":313,"low":513,"close":301,"change":337,"percent_change":514,"volume":515,"transactions":330,"vwap":516},"2026-08-14",44.25,44.181,0.61,21676.36091,44.3242,{"date":518,"open":519,"high":505,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",43.99,43.92,44.07,0.1996,0.45,17853.29031,174,44.0057,{"date":528,"open":519,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",44.12,43.87,43.8704,-0.1336,-0.3,12184.82519,166,43.9514,{"date":538,"open":539,"high":505,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",44.03,43.95,44.004,0.0436,0.1,18427.86569,257,44.0141,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",44.13,44.1799,43.79,43.9604,-0.241,-0.55,78878.546908,384,43.9285,{"date":559,"open":560,"high":561,"low":519,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",44.085,44.2799,44.2014,0.2114,0.48,12935.99374,117,44.1439,{"date":569,"open":570,"high":505,"low":571,"close":519,"change":468,"percent_change":572,"volume":573,"transactions":491,"vwap":574},"2026-08-06",44.04,43.8201,0.55,25501.40331,43.9862,{"date":576,"open":520,"high":540,"low":269,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",43.75,-0.18,-0.41,34057.363078,271,43.7737,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":564,"volume":590,"transactions":591,"vwap":592},"2026-08-04",43.67,43.9599,43.52,43.93,0.21,30640.930832,205,43.7672,{"date":594,"open":595,"high":551,"low":596,"close":597,"change":498,"percent_change":499,"volume":598,"transactions":414,"vwap":599},"2026-08-03",43.63,43.42,43.72,48045.164588,43.6639,{"date":601,"open":602,"high":597,"low":603,"close":604,"change":356,"percent_change":478,"volume":605,"transactions":606,"vwap":607},"2026-07-31",43.415,43.34,43.7,88872.524658,273,43.6016,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",43.58,44.0899,43.84,0.53,1.22,132711.55993,615,43.9006,{"date":619,"open":620,"high":303,"low":621,"close":622,"change":127,"percent_change":623,"volume":624,"transactions":319,"vwap":625},"2026-07-29",43.27,43.1508,43.31,0.93,14584.78531,43.3512,{"date":627,"open":217,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",43.159,42.77,42.91,0.2,0.47,42115.631842,228,42.973,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",42.67,42.73,42.4101,42.71,0.42,0.99,30342.88731,189,42.6122,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":295,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",42.25,42.33,42.18,42.29,0.31,16213.033234,111,42.2688,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",42.17,42.19,41.93,42.16,-0.4346,-1.02,19148.560163,181,42.1267,{"date":669,"open":670,"high":671,"low":219,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",42.64,42.72,42.5946,0.3946,0.94,10540.909803,161,42.6113,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":349,"vwap":687},"2026-07-21",42.24,42.41,42.12,42.2,0.26,0.62,16671.45802,42.2899,{"date":689,"open":683,"high":649,"low":661,"close":199,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",-0.305,-0.72,23318.60411,256,42.0679,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",42.22,42.32,42.06,42.245,0.235,0.56,13278.72081,157,42.2489,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":356,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",41.85,42.11,42.01,-0.33,24003.81211,158,41.9783,{"date":716,"open":659,"high":717,"low":699,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",42.325,42.15,-0.0205,-0.05,34170.14656,247,42.1466,{"date":725,"open":726,"high":681,"low":727,"close":728,"change":729,"percent_change":564,"volume":730,"transactions":731,"vwap":732},"2026-07-14",42.39,42.1165,42.1705,0.2005,18564.592845,195,42.2125,{"date":734,"open":735,"high":736,"low":737,"close":735,"change":684,"percent_change":685,"volume":738,"transactions":535,"vwap":739},"2026-07-13",41.97,42.14,41.878,14189.60113,41.9841,{"date":741,"open":742,"high":187,"low":743,"close":744,"change":631,"percent_change":564,"volume":745,"transactions":9,"vwap":744},"2026-07-10",41.78,41.69,41.71,24300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":262,"percent_change":347,"volume":752,"transactions":9,"vwap":751},"2026-07-09",41.44,41.61,41.39,41.51,41900,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":422,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",41.4,41.63,41.21,0.07,16100,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",41.99,42.029999,41.6,-0.2,-0.48,89200,{"date":769,"open":770,"high":661,"low":771,"close":772,"change":142,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",41.83,41.64,41.8,0.77,22900,{"date":776,"open":744,"high":188,"low":750,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",41.48,0.51,1.24,45400,{"date":782,"open":783,"high":784,"low":143,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",40.82,41.060001,40.97,-0.21,-0.51,30200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-30",41.3,41.81,41.029999,41.18,0,34700,{"date":798,"open":799,"high":800,"low":801,"close":794,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":794},"2026-06-29",41.36,41.38,41.09,0.16,0.39,23500,{"date":806,"open":807,"high":799,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",41.24,41.02,-0.45,-1.09,23700,{"date":813,"open":750,"high":814,"low":815,"close":816,"change":684,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-25",41.56,41.34,41.47,0.63,42200,{"date":820,"open":821,"high":799,"low":822,"close":757,"change":823,"percent_change":357,"volume":824,"transactions":9,"vwap":757},"2026-06-24",41.22,40.96,-0.13,53100,{"date":826,"open":791,"high":827,"low":828,"close":815,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":815},"2026-06-23",41.5,41.27,-0.16,-0.39,41500,{"date":833,"open":751,"high":834,"low":835,"close":827,"change":823,"percent_change":357,"volume":836,"transactions":9,"vwap":827},"2026-06-22",41.7,41.41,31800,{"date":838,"open":839,"high":839,"low":840,"close":756,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":756},"2026-06-18",41.79,41.46,-1.43,-3.32,19200,{"date":845,"open":846,"high":597,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",43.71,42.99,43.060001,-0.79,-1.8,25600,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",43.96,44.02,43.85,-0.1,-0.23,13700,{"date":861,"open":354,"high":862,"low":863,"close":540,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":540},"2026-06-15",44.21,43.89,-0.27,-0.61,17600,{"date":868,"open":869,"high":374,"low":870,"close":871,"change":872,"percent_change":122,"volume":873,"transactions":9,"vwap":871},"2026-06-12",44,43.9,44.22,0.11,19000,{"date":875,"open":876,"high":529,"low":877,"close":291,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":291},"2026-06-11",43.51,43.3,0.97,2.25,20300,{"date":882,"open":883,"high":587,"low":884,"close":885,"change":578,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-10",43.33,43,43.14,-0.42,24600,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":452,"percent_change":233,"volume":893,"transactions":9,"vwap":892},"2026-06-09",43.8,42.98,43.32,20100,{"date":895,"open":622,"high":258,"low":877,"close":896,"change":632,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-08",43.35,1.1,21700,{"date":900,"open":863,"high":863,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",42.88,-1.27,-2.88,21400,{"date":906,"open":907,"high":908,"low":909,"close":419,"change":147,"percent_change":910,"volume":911,"transactions":9,"vwap":419},"2026-06-04",43.98,44.2,43.97,0.87,18700,{"date":913,"open":914,"high":521,"low":604,"close":303,"change":786,"percent_change":766,"volume":915,"transactions":9,"vwap":303},"2026-06-03",43.88,28500,{"date":917,"open":870,"high":549,"low":612,"close":907,"change":242,"percent_change":142,"volume":918,"transactions":9,"vwap":907},"2026-06-02",23200,{"date":920,"open":921,"high":855,"low":922,"close":612,"change":468,"percent_change":572,"volume":923,"transactions":9,"vwap":612},"2026-06-01",43.6,43.55,21500,{"date":925,"open":926,"high":520,"low":921,"close":921,"change":506,"percent_change":720,"volume":927,"transactions":9,"vwap":921},"2026-05-29",43.83,14000,{"date":929,"open":930,"high":890,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",43.57,43.5,43.62,0.12,0.28,22800,{"date":937,"open":938,"high":530,"low":931,"close":931,"change":579,"percent_change":306,"volume":939,"transactions":9,"vwap":931},"2026-05-27",43.76,100800,{"date":941,"open":907,"high":855,"low":610,"close":942,"change":461,"percent_change":613,"volume":943,"transactions":9,"vwap":942},"2026-05-26",43.91,23800,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-05-22",43.45,43.68,43.38,0.15,0.34,41200,{"date":953,"open":877,"high":954,"low":955,"close":956,"change":112,"percent_change":506,"volume":957,"transactions":9,"vwap":956},"2026-05-21",43.74,43.22,43.53,19800,{"date":959,"open":877,"high":269,"low":960,"close":961,"change":962,"percent_change":778,"volume":963,"transactions":9,"vwap":961},"2026-05-20",43.25,43.54,0.22,15800,{"date":965,"open":966,"high":946,"low":967,"close":892,"change":233,"percent_change":829,"volume":968,"transactions":9,"vwap":892},"2026-05-19",43.39,43.080002,13400,{"date":970,"open":971,"high":946,"low":848,"close":966,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":966},"2026-05-18",43.29,0.58,1.35,19300,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":957,"transactions":9,"vwap":979},"2026-05-15",43.13,42.8,42.81,-0.68,-1.56,{"date":983,"open":271,"high":938,"low":984,"close":261,"change":107,"percent_change":242,"volume":985,"transactions":9,"vwap":261},"2026-05-14",43.43,15200,{"date":987,"open":988,"high":921,"low":989,"close":984,"change":242,"percent_change":142,"volume":990,"transactions":9,"vwap":984},"2026-05-13",43.26,43.16,13000,{"date":992,"open":260,"high":948,"low":993,"close":971,"change":499,"percent_change":933,"volume":994,"transactions":9,"vwap":971},"2026-05-12",42.96,15600,{"date":996,"open":960,"high":596,"low":989,"close":997,"change":998,"percent_change":999,"volume":851,"transactions":9,"vwap":997},"2026-05-11",43.24,0.29,0.68,{"date":1001,"open":1002,"high":848,"low":220,"close":229,"change":803,"percent_change":1003,"volume":1004,"transactions":9,"vwap":229},"2026-05-08",42.9,0.92,15700,{"date":1006,"open":620,"high":620,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",42.49,42.56,-0.98,-2.25,47700,{"date":1013,"open":610,"high":271,"low":896,"close":961,"change":817,"percent_change":1014,"volume":1015,"transactions":9,"vwap":961},"2026-05-06",1.47,15900,{"date":1017,"open":1018,"high":1019,"low":638,"close":630,"change":778,"percent_change":1020,"volume":918,"transactions":9,"vwap":630},"2026-05-05",42.83,43.07,1.2,{"date":1022,"open":1008,"high":639,"low":1023,"close":1024,"change":830,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-04",42.28,42.4,-0.91,27600,{"date":1028,"open":1018,"high":971,"low":1029,"close":1029,"change":858,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",42.79,-0.53,29800,{"date":1033,"open":1034,"high":977,"low":1024,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-30",42.61,43.02,0.85,2.02,22600,{"date":1040,"open":652,"high":652,"low":1041,"close":659,"change":1042,"percent_change":441,"volume":1043,"transactions":9,"vwap":659},"2026-04-29",42.09,-0.35,16000,{"date":1045,"open":1046,"high":1008,"low":680,"close":1047,"change":506,"percent_change":720,"volume":1048,"transactions":9,"vwap":1047},"2026-04-28",42.37,42.52,18400,{"date":1050,"open":670,"high":639,"low":1051,"close":1052,"change":823,"percent_change":533,"volume":1053,"transactions":9,"vwap":1052},"2026-04-27",42.43,42.54,27100,{"date":1055,"open":1056,"high":217,"low":1057,"close":638,"change":934,"percent_change":137,"volume":1058,"transactions":9,"vwap":638},"2026-04-24",42.65,42.63,17400,{"date":1060,"open":1061,"high":1035,"low":709,"close":726,"change":202,"percent_change":1062,"volume":1063,"transactions":9,"vwap":726},"2026-04-23",42.94,-1.17,38900,{"date":1065,"open":993,"high":1066,"low":979,"close":1067,"change":949,"percent_change":152,"volume":1068,"transactions":9,"vwap":1067},"2026-04-22",43.049999,42.89,71500,{"date":1070,"open":279,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-21",43.46,42.74,-0.76,-1.75,27000,{"date":1077,"open":1078,"high":610,"low":896,"close":931,"change":242,"percent_change":142,"volume":911,"transactions":9,"vwap":931},"2026-04-20",43.4,{"date":1080,"open":303,"high":303,"low":279,"close":279,"change":823,"percent_change":533,"volume":1081,"transactions":9,"vwap":279},"2026-04-17",29700,{"date":1083,"open":622,"high":258,"low":960,"close":261,"change":1084,"percent_change":498,"volume":811,"transactions":9,"vwap":261},"2026-04-16",0.01,{"date":1086,"open":966,"high":931,"low":1087,"close":1088,"change":758,"percent_change":802,"volume":887,"transactions":9,"vwap":1088},"2026-04-15",43.23,43.48,{"date":1090,"open":948,"high":961,"low":883,"close":280,"change":1091,"percent_change":786,"volume":1092,"transactions":9,"vwap":280},"2026-04-14",-0.09,25900,{"date":1094,"open":630,"high":921,"low":220,"close":931,"change":243,"percent_change":1095,"volume":1096,"transactions":9,"vwap":931},"2026-04-13",0.76,37200,{"date":1098,"open":883,"high":966,"low":884,"close":1099,"change":795,"percent_change":795,"volume":904,"transactions":9,"vwap":1099},"2026-04-10",43.17,{"date":1101,"open":228,"high":892,"low":1029,"close":1099,"change":1084,"percent_change":498,"volume":1102,"transactions":9,"vwap":1099},"2026-04-09",26600,{"date":1104,"open":977,"high":279,"low":901,"close":989,"change":1105,"percent_change":614,"volume":1106,"transactions":9,"vwap":989},"2026-04-08",0.52,24800,{"date":1108,"open":683,"high":670,"low":188,"close":670,"change":653,"percent_change":38,"volume":1109,"transactions":9,"vwap":670},"2026-04-07",214400,{"date":1111,"open":718,"high":197,"low":763,"close":650,"change":962,"percent_change":1105,"volume":1058,"transactions":9,"vwap":650},"2026-04-06",{"date":1113,"open":749,"high":709,"low":1114,"close":709,"change":1115,"percent_change":523,"volume":963,"transactions":9,"vwap":709},"2026-04-02",41.52,0.19,{"date":1117,"open":1118,"high":662,"low":1119,"close":1120,"change":337,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-01",41.96,41.74,41.92,0.65,81300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":45,"percent_change":1128,"volume":1063,"transactions":9,"vwap":1126},"2026-03-31",41.29,41.65,40.9,2.46,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":949,"percent_change":1135,"volume":859,"transactions":9,"vwap":1134},"2026-03-30",40.87,40.99,40.64,40.65,0.37,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":262,"percent_change":533,"volume":1031,"transactions":9,"vwap":1141},"2026-03-27",40.6,40.85,40.4,40.5,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-26",40.76,41,40.53,40.62,-0.44,-1.07,24000,{"date":1152,"open":1153,"high":757,"low":1154,"close":784,"change":778,"percent_change":1155,"volume":1156,"transactions":9,"vwap":784},"2026-03-25",41.07,40.84,1.26,21900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":872,"percent_change":337,"volume":1162,"transactions":9,"vwap":1161},"2026-03-24",40.24,40.71,40.55,35700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-23",40.26,40.91,40.21,40.44,0.6,1.51,22000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":903,"volume":1179,"transactions":9,"vwap":1177},"2026-03-20",40.61,40.66,39.71,39.84,-1.18,75600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":808,"change":934,"percent_change":1184,"volume":1185,"transactions":9,"vwap":808},"2026-03-19",40.38,41.040001,0.69,19100,{"date":1187,"open":1188,"high":1125,"low":1189,"close":1189,"change":980,"percent_change":1190,"volume":780,"transactions":9,"vwap":1189},"2026-03-18",41.13,40.74,-1.64,{"date":1192,"open":1114,"high":834,"low":835,"close":189,"change":1193,"percent_change":1194,"volume":843,"transactions":9,"vwap":189},"2026-03-17",0.46,1.12,{"date":1196,"open":1197,"high":1125,"low":1154,"close":822,"change":1169,"percent_change":1198,"volume":1092,"transactions":9,"vwap":822},"2026-03-16",40.92,1.49,{"date":1200,"open":1127,"high":1153,"low":1201,"close":1201,"change":222,"percent_change":431,"volume":1202,"transactions":9,"vwap":1201},"2026-03-13",40.36,43900,{"date":1204,"open":1205,"high":1166,"low":1206,"close":1147,"change":317,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1147},"2026-03-12",40.72,40.57,-1.05,41100,{"date":1210,"open":1131,"high":1211,"low":1212,"close":1213,"change":684,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-11",41.17,39.73,41.049999,0.64,20000,{"date":1217,"open":784,"high":835,"low":1160,"close":1218,"change":1219,"percent_change":631,"volume":1220,"transactions":9,"vwap":1218},"2026-03-10",40.79,0.08,24200,{"date":1222,"open":1223,"high":1189,"low":1224,"close":1160,"change":1225,"percent_change":765,"volume":1226,"transactions":9,"vwap":1160},"2026-03-09",40.17,39.82,-0.08,43100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1218,"change":452,"percent_change":233,"volume":1232,"transactions":9,"vwap":1218},"2026-03-06",40.31,40.8,40.18,33100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":783,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":783},"2026-03-05",40.98,41.12,40.56,-0.56,-1.35,30300,{"date":1242,"open":835,"high":1243,"low":1244,"close":800,"change":949,"percent_change":1245,"volume":915,"transactions":9,"vwap":800},"2026-03-04",41.53,41.14,0.36,{"date":1247,"open":1248,"high":1249,"low":1161,"close":1250,"change":1149,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-03",40.67,41.43,41.23,-2.53,59400,{"date":1254,"open":1255,"high":219,"low":763,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-02",42.080002,42.3,-0.49,-1.15,51800,{"date":1261,"open":641,"high":1061,"low":1262,"close":1029,"change":653,"percent_change":38,"volume":1263,"transactions":9,"vwap":1029},"2026-02-27",42.69,61900,{"date":1265,"open":1008,"high":638,"low":198,"close":1266,"change":1091,"percent_change":786,"volume":1267,"transactions":9,"vwap":1266},"2026-02-26",42.48,28700,{"date":1269,"open":197,"high":629,"low":1270,"close":1271,"change":998,"percent_change":1184,"volume":1272,"transactions":9,"vwap":1271},"2026-02-25",42.34,42.57,36700,{"date":1274,"open":649,"high":1275,"low":718,"close":1023,"change":802,"percent_change":147,"volume":1276,"transactions":9,"vwap":1023},"2026-02-24",42.5,60800,{"date":1278,"open":650,"high":726,"low":763,"close":682,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":682},"2026-02-23",-0.22,-0.52,19700,{"date":1283,"open":709,"high":1270,"low":1284,"close":1270,"change":998,"percent_change":1184,"volume":1285,"transactions":9,"vwap":1270},"2026-02-20",41.86,36100,{"date":1287,"open":742,"high":1288,"low":1289,"close":1290,"change":1115,"percent_change":523,"volume":1291,"transactions":9,"vwap":1290},"2026-02-19",42.060001,41.76,42.049999,81700,{"date":1293,"open":1294,"high":1255,"low":1295,"close":1284,"change":1296,"percent_change":356,"volume":1297,"transactions":9,"vwap":1284},"2026-02-18",42.02,41.77,-0.06,32200,{"date":1299,"open":834,"high":661,"low":835,"close":1120,"change":1115,"percent_change":1193,"volume":1300,"transactions":9,"vwap":1120},"2026-02-17",40000,{"date":1302,"open":1303,"high":661,"low":1243,"close":1303,"change":233,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-13",41.73,-0.17,75200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":772,"change":1311,"percent_change":810,"volume":1312,"transactions":9,"vwap":772},"2026-02-12",42.26,42.36,41.75,-0.46,51200,{"date":1314,"open":709,"high":1047,"low":763,"close":1308,"change":1245,"percent_change":387,"volume":1315,"transactions":9,"vwap":1308},"2026-02-11",32800,{"date":1317,"open":1118,"high":1288,"low":708,"close":188,"change":499,"percent_change":933,"volume":1318,"transactions":9,"vwap":188},"2026-02-10",30700,{"date":1320,"open":1119,"high":762,"low":1321,"close":708,"change":147,"percent_change":1003,"volume":1322,"transactions":9,"vwap":708},"2026-02-09",41.62,37700,{"date":1324,"open":1325,"high":1326,"low":1325,"close":816,"change":1327,"percent_change":38,"volume":1202,"transactions":9,"vwap":816},"2026-02-06",41.19,41.58,0.3,{"date":1329,"open":821,"high":1330,"low":1235,"close":1211,"change":1238,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1211},"2026-02-05",41.35,-1.34,64000,{"date":1334,"open":764,"high":792,"low":1335,"close":1303,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1303},"2026-02-04",41.45,0.72,1.76,128600,{"date":1340,"open":1341,"high":793,"low":1133,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-03",40.7,41.0099983,0.43,1.06,47800,{"date":1347,"open":1141,"high":1341,"low":1348,"close":1349,"change":243,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-02",40.47,40.58,0.82,30400,{"date":1353,"open":1354,"high":1349,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-30",40.52,40.22,40.25,-0.36,-0.89,67600,{"date":1361,"open":1131,"high":1362,"low":1201,"close":1174,"change":684,"percent_change":1214,"volume":1363,"transactions":9,"vwap":1174},"2026-01-29",40.95,33800,{"date":1365,"open":1366,"high":1161,"low":1165,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-28",40.37,40.35,-0.25,-0.62,27800,{"date":1372,"open":1140,"high":1189,"low":1140,"close":1138,"change":1105,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1138},"2026-01-27",1.3,40100,{"date":1376,"open":1377,"high":1159,"low":1377,"close":1378,"change":684,"percent_change":1121,"volume":1379,"transactions":9,"vwap":1378},"2026-01-26",40,40.080002,36200,{"date":1381,"open":1382,"high":1224,"low":1383,"close":1224,"change":147,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1224},"2026-01-23",39.47,39.42,0.96,14700,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1327,"percent_change":773,"volume":1391,"transactions":9,"vwap":1390},"2026-01-22",39.38,39.62,39.44,18100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":159,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-21",38.77,39.21,38.62,39.14,1.93,91500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1257,"percent_change":1405,"volume":898,"transactions":9,"vwap":1404},"2026-01-20",38.66,38.79,38.4,-1.26,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":578,"percent_change":1311,"volume":1411,"transactions":9,"vwap":1410},"2026-01-16",39.060001,38.8,38.89,26200,{"date":1413,"open":1414,"high":1395,"low":1410,"close":1415,"change":578,"percent_change":1311,"volume":1416,"transactions":9,"vwap":1415},"2026-01-15",39.099998,39.07,28900,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":328,"percent_change":1344,"volume":1422,"transactions":9,"vwap":1421},"2026-01-14",39.049999,39.3,39.25,28300,{"date":1424,"open":1425,"high":1426,"low":1409,"close":1427,"change":1042,"percent_change":1358,"volume":1428,"transactions":9,"vwap":1427},"2026-01-13",39.029999,39.040001,38.84,54300,{"date":1430,"open":1431,"high":1432,"low":1415,"close":1433,"change":1434,"percent_change":1193,"volume":1435,"transactions":9,"vwap":1433},"2026-01-12",39.09,39.27,39.19,0.18,44000,{"date":1437,"open":1419,"high":1438,"low":1439,"close":1440,"change":242,"percent_change":1245,"volume":974,"transactions":9,"vwap":1440},"2026-01-09",39.16,38.92,39.0099983,{"date":1442,"open":1443,"high":1439,"low":1444,"close":1445,"change":857,"percent_change":222,"volume":1318,"transactions":9,"vwap":1445},"2026-01-08",38.72,38.68,38.87,{"date":1447,"open":1448,"high":1449,"low":1410,"close":1448,"change":823,"percent_change":711,"volume":1450,"transactions":9,"vwap":1448},"2026-01-07",38.97,39.13,46800,{"date":1452,"open":1414,"high":1433,"low":1453,"close":1414,"change":107,"percent_change":949,"volume":1454,"transactions":9,"vwap":1414},"2026-01-06",38.95,19900,{"date":1456,"open":1409,"high":1419,"low":1457,"close":1426,"change":1084,"percent_change":422,"volume":836,"transactions":9,"vwap":1426},"2026-01-05",38.69,{"date":1459,"open":1453,"high":1425,"low":1460,"close":1425,"change":632,"percent_change":614,"volume":1220,"transactions":9,"vwap":1425},"2026-01-02",38.82,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":829,"percent_change":579,"volume":1467,"transactions":9,"vwap":1466},"2025-12-31",38.53,38.6,38.34,38.56,11600,{"date":1469,"open":1444,"high":1470,"low":1464,"close":1443,"change":1434,"percent_change":632,"volume":1471,"transactions":9,"vwap":1443},"2025-12-30",38.75,20600,{"date":1473,"open":1466,"high":1474,"low":1404,"close":1475,"change":1225,"percent_change":786,"volume":1476,"transactions":9,"vwap":1475},"2025-12-29",38.61,38.54,14400,{"date":1478,"open":1396,"high":1479,"low":1480,"close":1396,"change":499,"percent_change":295,"volume":887,"transactions":9,"vwap":1396},"2025-12-26",38.63,38.42,{"date":1482,"open":1466,"high":1483,"low":1484,"close":1485,"change":1219,"percent_change":589,"volume":1486,"transactions":9,"vwap":1485},"2025-12-24",38.59,38.45,38.57,12900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":589,"percent_change":572,"volume":1493,"transactions":9,"vwap":1492},"2025-12-23",38.38,38.52,38.29,38.49,37500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":506,"percent_change":720,"volume":1500,"transactions":9,"vwap":1499},"2025-12-22",38.24,38.33,38.12,38.28,55700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":468,"percent_change":817,"volume":1011,"transactions":9,"vwap":1506},"2025-12-19",38.16,38.41,38.07,38.3,{"date":1508,"open":1404,"high":1404,"low":1509,"close":1510,"change":317,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-18",38.049999,38.060001,-1.12,31400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1492,"change":263,"percent_change":691,"volume":1518,"transactions":9,"vwap":1492},"2025-12-17",38.55,38.74,38.47,20700,{"date":1520,"open":1521,"high":1439,"low":1485,"close":1394,"change":1304,"percent_change":1148,"volume":1092,"transactions":9,"vwap":1394},"2025-12-16",38.81,{"date":1523,"open":1445,"high":1448,"low":1402,"close":1524,"change":950,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-15",38.94,0.88,22300,{"date":1528,"open":1529,"high":1530,"low":1492,"close":1464,"change":1304,"percent_change":1148,"volume":1531,"transactions":9,"vwap":1464},"2025-12-12",38.78,38.93,46300,{"date":1533,"open":1534,"high":1535,"low":1479,"close":1394,"change":142,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1394},"2025-12-11",38.73,39,0.83,21000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1484,"change":127,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1484},"2025-12-10",38.17,38.5,38.099998,1.05,13800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1509,"change":872,"percent_change":998,"volume":1550,"transactions":9,"vwap":1509},"2025-12-09",38.080002,38.23,37.98,15400,{"date":1552,"open":1553,"high":1548,"low":1554,"close":1555,"change":356,"percent_change":1556,"volume":1240,"transactions":9,"vwap":1555},"2025-12-08",38.21,37.91,37.94,-0.37,{"date":1558,"open":1559,"high":1560,"low":1509,"close":1547,"change":1219,"percent_change":589,"volume":1561,"transactions":9,"vwap":1547},"2025-12-05",38.18,38.31,33500,{"date":1563,"open":1564,"high":1496,"low":1565,"close":1565,"change":233,"percent_change":578,"volume":923,"transactions":9,"vwap":1565},"2025-12-04",38.2,38,{"date":1567,"open":1568,"high":1542,"low":1569,"close":1505,"change":1327,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1505},"2025-12-03",37.95,37.9,0.79,12300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":422,"percent_change":1219,"volume":1578,"transactions":9,"vwap":1577},"2025-12-02",37.78,37.89,37.68,37.77,18300,{"date":1580,"open":1581,"high":1554,"low":1582,"close":1583,"change":112,"percent_change":452,"volume":1584,"transactions":9,"vwap":1583},"2025-12-01",37.81,37.67,37.74,34800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":242,"percent_change":1135,"volume":1590,"transactions":9,"vwap":1588},"2025-11-28",37.47,37.75,37.44,9400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":962,"percent_change":1597,"volume":780,"transactions":9,"vwap":1596},"2025-11-26",37.46,37.69,37.4,37.61,0.59,{"date":1599,"open":1600,"high":1593,"low":1601,"close":1602,"change":469,"percent_change":1014,"volume":1603,"transactions":9,"vwap":1602},"2025-11-25",37.17,37.13,37.39,35300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1225,"percent_change":1279,"volume":1610,"transactions":9,"vwap":1609},"2025-11-24",36.89,37.0099983,36.77,36.85,13500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1193,"percent_change":1155,"volume":1617,"transactions":9,"vwap":1616},"2025-11-21",36.59,36.99,36.58,36.93,44500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":533,"percent_change":441,"volume":1624,"transactions":9,"vwap":1623},"2025-11-20",36.98,37.040001,36.41,36.47,15000,{"date":1626,"open":1627,"high":1621,"low":1628,"close":1608,"change":478,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1608},"2025-11-19",37.029999,36.68,-0.86,25300,{"date":1632,"open":1621,"high":1633,"low":1634,"close":1635,"change":1556,"percent_change":1636,"volume":927,"transactions":9,"vwap":1635},"2025-11-18",37.24,35.91,37.09,-0.99,{"date":1638,"open":1596,"high":1639,"low":1640,"close":1593,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1593},"2025-11-17",37.76,37.25,-0.38,-1,36000,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":347,"volume":1476,"transactions":9,"vwap":1648},"2025-11-14",37.64,37.99,37.84,-0.11,{"date":1651,"open":1652,"high":1653,"low":1554,"close":1568,"change":23,"percent_change":1649,"volume":1654,"transactions":9,"vwap":1568},"2025-11-13",38.14,38.26,19600,{"date":1656,"open":1647,"high":1559,"low":1657,"close":1647,"change":1219,"percent_change":589,"volume":1658,"transactions":9,"vwap":1647},"2025-11-12",37.97,36500,{"date":1660,"open":1661,"high":1565,"low":1661,"close":1554,"change":1135,"percent_change":643,"volume":1662,"transactions":9,"vwap":1554},"2025-11-11",37.71,14600,{"date":1664,"open":1602,"high":1665,"low":1666,"close":1665,"change":642,"percent_change":117,"volume":1667,"transactions":9,"vwap":1665},"2025-11-10",37.54,37.19,26000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":468,"percent_change":1121,"volume":927,"transactions":9,"vwap":1673},"2025-11-07",36.84,37.23,36.8,37.12,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":684,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-06",36.82,36.97,36.67,36.88,0.71,26500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":147,"percent_change":1543,"volume":1038,"transactions":9,"vwap":1687},"2025-11-05",36.44,36.72,36.38,36.62,{"date":1689,"open":1686,"high":1623,"low":1690,"close":1691,"change":886,"percent_change":1258,"volume":957,"transactions":9,"vwap":1691},"2025-11-04",36.15,36.24,{"date":1693,"open":1694,"high":1695,"low":1687,"close":1696,"change":1697,"percent_change":579,"volume":1698,"transactions":9,"vwap":1696},"2025-11-03",36.79,36.87,36.66,-0.15,26700,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":478,"percent_change":1629,"volume":1043,"transactions":9,"vwap":1703},"2025-10-31",36.95,36.61,36.81,{"date":1705,"open":1601,"high":1706,"low":1707,"close":1601,"change":366,"percent_change":872,"volume":1708,"transactions":9,"vwap":1601},"2025-10-30",37.32,36.83,153900,{"date":1710,"open":1711,"high":1712,"low":1635,"close":1635,"change":711,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1635},"2025-10-29",37.55,37.56,-0.88,17700,{"date":1716,"open":1717,"high":1718,"low":1679,"close":1719,"change":142,"percent_change":387,"volume":1667,"transactions":9,"vwap":1719},"2025-10-28",37,37.52,37.42,{"date":1721,"open":1635,"high":1600,"low":1620,"close":1722,"change":872,"percent_change":1327,"volume":1723,"transactions":9,"vwap":1722},"2025-10-27",37.099998,21800,{"date":1725,"open":1695,"high":1607,"low":1726,"close":1614,"change":933,"percent_change":243,"volume":1537,"transactions":9,"vwap":1614},"2025-10-24",36.78,{"date":1728,"open":1703,"high":1620,"low":1608,"close":1695,"change":613,"percent_change":1729,"volume":968,"transactions":9,"vwap":1695},"2025-10-23",1.46,{"date":1731,"open":1732,"high":1613,"low":1733,"close":1734,"change":720,"percent_change":356,"volume":1735,"transactions":9,"vwap":1734},"2025-10-22",36.3,36.26,36.34,115500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1225,"percent_change":1279,"volume":994,"transactions":9,"vwap":1741},"2025-10-21",36.32,36.43,36.14,36.39,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1623,"change":367,"percent_change":122,"volume":1662,"transactions":9,"vwap":1623},"2025-10-20",36.35,36.53,{"date":1747,"open":1690,"high":1741,"low":1748,"close":1686,"change":631,"percent_change":572,"volume":1749,"transactions":9,"vwap":1686},"2025-10-17",36.12,9200,{"date":1751,"open":1752,"high":1622,"low":1753,"close":1754,"change":1115,"percent_change":613,"volume":1755,"transactions":9,"vwap":1754},"2025-10-16",36.16,36.029999,36.18,17000,{"date":1757,"open":1758,"high":1753,"low":1759,"close":1760,"change":802,"percent_change":523,"volume":1761,"transactions":9,"vwap":1760},"2025-10-15",35.97,35.83,35.99,7200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1759,"change":972,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1759},"2025-10-14",35.32,35.85,35.3,1.65,14200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1219,"percent_change":461,"volume":1774,"transactions":9,"vwap":1773},"2025-10-13",35.37,35.44,35.25,12500,{"date":1776,"open":1777,"high":1778,"low":26,"close":1779,"change":263,"percent_change":849,"volume":1780,"transactions":9,"vwap":1779},"2025-10-10",35.62,35.73,35.17,10500,{"date":1782,"open":1634,"high":1634,"low":1783,"close":1783,"change":711,"percent_change":1784,"volume":927,"transactions":9,"vwap":1783},"2025-10-09",35.45,-0.92,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":823,"percent_change":1357,"volume":968,"transactions":9,"vwap":1790},"2025-10-08",35.76,35.89,35.72,35.78,{"date":1792,"open":1793,"high":1793,"low":1788,"close":1634,"change":1368,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1634},"2025-10-07",36.17,-0.69,44300,{"date":1797,"open":1752,"high":1798,"low":1799,"close":1752,"change":112,"percent_change":452,"volume":1800,"transactions":9,"vwap":1752},"2025-10-06",36.19,36.02,25000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1793,"change":802,"percent_change":1806,"volume":1624,"transactions":9,"vwap":1793},"2025-10-03",36.099998,36.25,35.98,0.44,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":498,"percent_change":107,"volume":911,"transactions":9,"vwap":1812},"2025-10-02",36,36.080002,35.82,36.0099983,{"date":1814,"open":1815,"high":1748,"low":1811,"close":1760,"change":803,"percent_change":897,"volume":974,"transactions":9,"vwap":1760},"2025-10-01",35.95,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1084,"percent_change":422,"volume":1822,"transactions":9,"vwap":1821},"2025-09-30",35.56,35.7,35.4,35.6,21200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1219,"percent_change":461,"volume":1829,"transactions":9,"vwap":1828},"2025-09-29",35.53,35.68,35.49,35.59,15500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1832,"change":412,"percent_change":564,"volume":745,"transactions":9,"vwap":1832},"2025-09-26",35.51,35.61,35.27,{"date":1836,"open":1827,"high":1827,"low":1837,"close":1838,"change":578,"percent_change":787,"volume":1839,"transactions":9,"vwap":1838},"2025-09-25",35.18,35.34,29100,{"date":1841,"open":1783,"high":1833,"low":1783,"close":1842,"change":823,"percent_change":1357,"volume":1150,"transactions":9,"vwap":1842},"2025-09-24",35.52,{"date":1844,"open":1811,"high":1765,"low":1845,"close":1846,"change":1219,"percent_change":962,"volume":1847,"transactions":9,"vwap":1846},"2025-09-23",35.64,35.65,52700,{"date":1849,"open":1850,"high":1777,"low":1838,"close":1850,"change":1219,"percent_change":461,"volume":1851,"transactions":9,"vwap":1850},"2025-09-22",35.57,33900,{"date":1853,"open":1819,"high":1819,"low":1854,"close":1827,"change":786,"percent_change":376,"volume":1603,"transactions":9,"vwap":1827},"2025-09-19",35.47,{"date":1856,"open":1857,"high":1857,"low":1828,"close":1819,"change":1858,"percent_change":284,"volume":1859,"transactions":9,"vwap":1819},"2025-09-18",35.81,-0.54,25100,{"date":1861,"open":1804,"high":1623,"low":1862,"close":1691,"change":1304,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1691},"2025-09-17",36.13,-0.47,30500,{"date":1866,"open":1732,"high":1867,"low":1691,"close":1622,"change":933,"percent_change":243,"volume":1391,"transactions":9,"vwap":1622},"2025-09-16",36.51,{"date":1869,"open":1870,"high":1686,"low":1870,"close":1871,"change":337,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-15",36.09,36.29,0.75,19500,{"date":1875,"open":1810,"high":1803,"low":1876,"close":1799,"change":864,"percent_change":1877,"volume":1822,"transactions":9,"vwap":1799},"2025-09-12",35.9,-0.74,{"date":1879,"open":1880,"high":1738,"low":1812,"close":1871,"change":632,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1871},"2025-09-11",36.040001,1.31,33600,{"date":1884,"open":1812,"high":1812,"low":1885,"close":1811,"change":356,"percent_change":830,"volume":1886,"transactions":9,"vwap":1811},"2025-09-10",35.75,15100,{"date":1888,"open":1870,"high":1870,"low":1889,"close":1890,"change":356,"percent_change":830,"volume":1891,"transactions":9,"vwap":1890},"2025-09-09",35.86,35.96,24400,{"date":1893,"open":1894,"high":1894,"low":1890,"close":1803,"change":242,"percent_change":803,"volume":1895,"transactions":9,"vwap":1803},"2025-09-08",36.22,45200,{"date":1897,"open":1898,"high":1803,"low":1899,"close":1890,"change":461,"percent_change":1214,"volume":1873,"transactions":9,"vwap":1890},"2025-09-05",36.049999,35.87,{"date":1901,"open":1902,"high":1790,"low":1903,"close":1778,"change":589,"percent_change":1597,"volume":1904,"transactions":9,"vwap":1778},"2025-09-04",35.66,35.5,9100,{"date":1906,"open":1846,"high":1846,"low":1772,"close":1842,"change":112,"percent_change":452,"volume":1075,"transactions":9,"vwap":1842},"2025-09-03",{"date":1908,"open":1909,"high":1821,"low":1910,"close":1825,"change":765,"percent_change":1238,"volume":1911,"transactions":9,"vwap":1825},"2025-09-02",35.33,35.29,29600,{"date":1913,"open":1790,"high":1765,"low":1821,"close":1778,"change":578,"percent_change":202,"volume":1171,"transactions":9,"vwap":1778},"2025-08-29",{"date":1915,"open":1876,"high":1799,"low":1857,"close":1634,"change":367,"percent_change":122,"volume":963,"transactions":9,"vwap":1634},"2025-08-28",{"date":1917,"open":1789,"high":1815,"low":1918,"close":1811,"change":356,"percent_change":830,"volume":1919,"transactions":9,"vwap":1811},"2025-08-27",35.060001,18200,{"date":1921,"open":1758,"high":1810,"low":1899,"close":1890,"change":786,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1890},"2025-08-26",-0.58,40900,{"date":1925,"open":1623,"high":1926,"low":1799,"close":1793,"change":809,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1793},"2025-08-25",36.56,-1.23,22200,{"date":1930,"open":1748,"high":1931,"low":1870,"close":1687,"change":1214,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1687},"2025-08-22",36.71,1.78,12600,{"date":1935,"open":1805,"high":1936,"low":1937,"close":1805,"change":263,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1805},"2025-08-21",36.11,35.88,-0.77,8100,{"date":1941,"open":1740,"high":1942,"low":1740,"close":1733,"change":589,"percent_change":972,"volume":1943,"transactions":9,"vwap":1733},"2025-08-20",36.37,27300,{"date":1945,"open":1898,"high":1793,"low":1809,"close":1898,"change":337,"percent_change":1872,"volume":1946,"transactions":9,"vwap":1898},"2025-08-19",21600,{"date":1948,"open":1949,"high":1899,"low":1846,"close":1790,"change":1279,"percent_change":865,"volume":1714,"transactions":9,"vwap":1790},"2025-08-18",35.71,{"date":1951,"open":1952,"high":1809,"low":1937,"close":1809,"change":461,"percent_change":1214,"volume":1106,"transactions":9,"vwap":1809},"2025-08-15",35.94,{"date":1954,"open":1955,"high":1889,"low":1828,"close":1956,"change":1091,"percent_change":1368,"volume":1662,"transactions":9,"vwap":1956},"2025-08-14",35.67,35.77,{"date":1958,"open":1778,"high":1890,"low":1902,"close":1889,"change":1327,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1889},"2025-08-13",0.84,10000,{"date":1962,"open":1771,"high":1963,"low":1838,"close":1818,"change":142,"percent_change":489,"volume":1964,"transactions":9,"vwap":1818},"2025-08-12",35.69,35500,{"date":1966,"open":1909,"high":1967,"low":1968,"close":1969,"change":823,"percent_change":1556,"volume":1970,"transactions":9,"vwap":1969},"2025-08-11",35.36,35.07,35.24,38500,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1771,"change":147,"percent_change":1975,"volume":1476,"transactions":9,"vwap":1771},"2025-08-08",35.23,35.46,1.09,{"date":1977,"open":1978,"high":1968,"low":1979,"close":1980,"change":998,"percent_change":1959,"volume":1981,"transactions":9,"vwap":1980},"2025-08-07",35.0099983,34.78,34.99,23100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":803,"percent_change":1988,"volume":1015,"transactions":9,"vwap":1987},"2025-08-06",34.69,34.82,34.55,34.7,1.14,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":758,"percent_change":631,"volume":1822,"transactions":9,"vwap":1994},"2025-08-05",34.28,34.43,34.2,34.31,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":468,"percent_change":1680,"volume":1411,"transactions":9,"vwap":2000},"2025-08-04",34.19,34.35,34.13,34.24,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":543,"percent_change":998,"volume":1411,"transactions":9,"vwap":2006},"2025-08-01",34.029999,34.099998,33.76,34,{"date":2008,"open":2009,"high":1999,"low":2010,"close":2010,"change":1641,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-31",33.93,33.9,-1.11,29400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1991,"change":1311,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1991},"2025-07-30",34.58,34.6,34.22,-1.32,11500,{"date":2021,"open":2022,"high":2022,"low":2016,"close":2023,"change":452,"percent_change":1091,"volume":2024,"transactions":9,"vwap":2023},"2025-07-29",34.86,34.74,10600,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1043,"transactions":9,"vwap":2029},"2025-07-28",35.099998,34.66,34.77,-0.67,-1.89,{"date":2033,"open":2034,"high":1903,"low":26,"close":1772,"change":720,"percent_change":356,"volume":2035,"transactions":9,"vwap":1772},"2025-07-25",35.2,20400,{"date":2037,"open":2038,"high":2038,"low":2039,"close":1827,"change":720,"percent_change":356,"volume":774,"transactions":9,"vwap":1827},"2025-07-24",35.58,35.38,{"date":2041,"open":1918,"high":1818,"low":2042,"close":2043,"change":387,"percent_change":2044,"volume":1943,"transactions":9,"vwap":2043},"2025-07-23",35.049999,35.54,2.48,{"date":2046,"open":2047,"high":1987,"low":2048,"close":2049,"change":127,"percent_change":2050,"volume":1215,"transactions":9,"vwap":2049},"2025-07-22",34.47,34.34,34.68,1.17,{"date":2052,"open":2000,"high":2053,"low":1997,"close":1991,"change":934,"percent_change":1350,"volume":1215,"transactions":9,"vwap":1991},"2025-07-21",34.46,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2006,"change":107,"percent_change":1434,"volume":1512,"transactions":9,"vwap":2006},"2025-07-18",34.25,33.94,{"date":2059,"open":2060,"high":2061,"low":2005,"close":2057,"change":366,"percent_change":933,"volume":1526,"transactions":9,"vwap":2057},"2025-07-17",33.84,33.97,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2010,"change":1115,"percent_change":702,"volume":1839,"transactions":9,"vwap":2010},"2025-07-16",33.87,34.09,33.74,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":1922,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-15",34.33,33.71,-1.69,30000,{"date":2074,"open":2048,"high":2075,"low":2076,"close":2077,"change":1091,"percent_change":222,"volume":1886,"transactions":9,"vwap":2077},"2025-07-14",34.38,34.21,34.29,{"date":2079,"open":2080,"high":2080,"low":1991,"close":2075,"change":1368,"percent_change":691,"volume":2081,"transactions":9,"vwap":2075},"2025-07-11",34.42,5700,{"date":2083,"open":2084,"high":1984,"low":2085,"close":2086,"change":499,"percent_change":242,"volume":1156,"transactions":9,"vwap":2086},"2025-07-10",34.48,34.41,34.63,{"date":2088,"open":2089,"high":2015,"low":1994,"close":2015,"change":1245,"percent_change":1543,"volume":2090,"transactions":9,"vwap":2015},"2025-07-09",34.54,13300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2017,"change":1327,"percent_change":1525,"volume":2096,"transactions":9,"vwap":2017},"2025-07-08",34.02,34.3,33.98,56700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1357,"percent_change":1207,"volume":1755,"transactions":9,"vwap":2102},"2025-07-07",34.15,34.18,33.82,33.92,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1991,"change":858,"percent_change":2030,"volume":2108,"transactions":9,"vwap":1991},"2025-07-03",34.39,34.53,34.23,44200,{"date":2110,"open":2056,"high":2111,"low":2099,"close":2111,"change":613,"percent_change":2112,"volume":1714,"transactions":9,"vwap":2111},"2025-07-02",34.51,1.56,{"date":2114,"open":2102,"high":2115,"low":2116,"close":2095,"change":107,"percent_change":1434,"volume":1526,"transactions":9,"vwap":2095},"2025-07-01",34.14,33.83,{"date":2118,"open":2119,"high":2102,"low":2120,"close":2102,"change":802,"percent_change":632,"volume":1391,"transactions":9,"vwap":2102},"2025-06-30",33.86,33.7,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2005,"change":142,"percent_change":1384,"volume":2126,"transactions":9,"vwap":2005},"2025-06-27",33.85,33.96,33.69,14500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":543,"percent_change":1327,"volume":2133,"transactions":9,"vwap":2132},"2025-06-26",33.53,33.54,33.34,33.44,11300,{"date":2135,"open":2136,"high":2131,"low":2137,"close":2131,"change":823,"percent_change":830,"volume":2138,"transactions":9,"vwap":2131},"2025-06-25",33.24,33.09,53700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":934,"percent_change":1959,"volume":2145,"transactions":9,"vwap":2144},"2025-06-24",33.33,33.6,33.21,33.47,49000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":802,"percent_change":564,"volume":745,"transactions":9,"vwap":2151},"2025-06-23",32.75,33.2,32.71,33.19,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-20",33.25,32.89,33.029999,-0.81,-2.39,21300,{"date":2161,"open":2064,"high":2095,"low":2125,"close":2060,"change":112,"percent_change":452,"volume":2162,"transactions":9,"vwap":2060},"2025-06-18",14900,{"date":2164,"open":2000,"high":2000,"low":2005,"close":2123,"change":809,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2123},"2025-06-17",-1.31,27500,{"date":2168,"open":2053,"high":2169,"low":2077,"close":2094,"change":1327,"percent_change":1525,"volume":893,"transactions":9,"vwap":2094},"2025-06-16",34.61,{"date":2171,"open":2003,"high":2076,"low":2172,"close":2006,"change":2173,"percent_change":1636,"volume":1004,"transactions":9,"vwap":2006},"2025-06-13",33.95,-0.34,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2048,"change":962,"percent_change":1214,"volume":2178,"transactions":9,"vwap":2048},"2025-06-12",34.16,34.4,50900,{"date":2180,"open":2181,"high":2017,"low":2057,"close":2182,"change":366,"percent_change":933,"volume":1610,"transactions":9,"vwap":2182},"2025-06-11",34.17,34.12,{"date":2184,"open":2006,"high":2182,"low":2119,"close":2185,"change":468,"percent_change":1680,"volume":811,"transactions":9,"vwap":2185},"2025-06-10",34.080002,{"date":2187,"open":2188,"high":2009,"low":2189,"close":2060,"change":949,"percent_change":523,"volume":2190,"transactions":9,"vwap":2060},"2025-06-09",33.68,33.56,41300,{"date":2192,"open":2193,"high":2194,"low":2142,"close":2125,"change":23,"percent_change":262,"volume":1946,"transactions":9,"vwap":2125},"2025-06-06",33.72,33.77,{"date":2196,"open":2064,"high":2064,"low":2197,"close":2198,"change":1296,"percent_change":578,"volume":859,"transactions":9,"vwap":2198},"2025-06-05",33.58,33.73,{"date":2200,"open":2201,"high":2064,"low":2202,"close":2203,"change":933,"percent_change":1245,"volume":2204,"transactions":9,"vwap":2203},"2025-06-04",33.81,33.61,33.79,38200,{"date":2206,"open":2207,"high":2070,"low":2208,"close":2209,"change":357,"percent_change":1025,"volume":2210,"transactions":9,"vwap":2209},"2025-06-03",33.62,33.45,33.67,15300,{"date":2212,"open":2213,"high":2095,"low":2213,"close":2095,"change":1327,"percent_change":2214,"volume":1829,"transactions":9,"vwap":2095},"2025-06-02",33.55,0.89,{"date":2216,"open":2005,"high":2203,"low":2144,"close":2188,"change":452,"percent_change":1091,"volume":2217,"transactions":9,"vwap":2188},"2025-05-30",119700,{"date":2219,"open":2201,"high":2060,"low":2189,"close":2070,"change":107,"percent_change":1434,"volume":2220,"transactions":9,"vwap":2070},"2025-05-29",75900,{"date":2222,"open":2223,"high":2066,"low":2131,"close":2223,"change":829,"percent_change":1863,"volume":2224,"transactions":9,"vwap":2223},"2025-05-28",33.65,122500,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2201,"change":152,"percent_change":1543,"volume":1578,"transactions":9,"vwap":2201},"2025-05-27",33.91,33.63,{"date":2230,"open":2231,"high":2232,"low":2136,"close":2233,"change":1091,"percent_change":864,"volume":1571,"transactions":9,"vwap":2233},"2025-05-23",33.27,33.48,33.46,{"date":2235,"open":2197,"high":2188,"low":2236,"close":2213,"change":262,"percent_change":1357,"volume":2237,"transactions":9,"vwap":2213},"2025-05-22",33.32,32900,{"date":2239,"open":2010,"high":2061,"low":2240,"close":2209,"change":402,"percent_change":1238,"volume":2241,"transactions":9,"vwap":2209},"2025-05-21",33.57,43000,{"date":2243,"open":2129,"high":2119,"low":2129,"close":2119,"change":1245,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2119},"2025-05-20",1.07,56500,{"date":2247,"open":2248,"high":2249,"low":2151,"close":2249,"change":934,"percent_change":1959,"volume":2250,"transactions":9,"vwap":2249},"2025-05-19",33.29,33.5,52600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":872,"percent_change":243,"volume":2256,"transactions":9,"vwap":2254},"2025-05-16",33.16,33.22,32.97,17900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":412,"percent_change":1105,"volume":2263,"transactions":9,"vwap":2262},"2025-05-15",33.0099983,33.12,32.72,33.11,63500,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":765,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-14",33.14,32.81,32.94,-0.6,40500,{"date":2272,"open":2273,"high":2143,"low":2274,"close":2266,"change":631,"percent_change":514,"volume":2275,"transactions":9,"vwap":2266},"2025-05-13",33,32.78,31600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2268,"change":631,"percent_change":514,"volume":985,"transactions":9,"vwap":2268},"2025-05-12",32.92,32.99,32.76,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":684,"percent_change":2287,"volume":1026,"transactions":9,"vwap":2286},"2025-05-09",32.69,32.77,32.66,32.74,0.8,{"date":2289,"open":2286,"high":2286,"low":2290,"close":2291,"change":1697,"percent_change":1311,"volume":1106,"transactions":9,"vwap":2291},"2025-05-08",32.42,32.48,{"date":2293,"open":2294,"high":2267,"low":2295,"close":2296,"change":1279,"percent_change":2030,"volume":2297,"transactions":9,"vwap":2296},"2025-05-07",32.68,32.6,32.63,90900,{"date":2299,"open":2155,"high":2268,"low":2150,"close":2300,"change":857,"percent_change":533,"volume":1960,"transactions":9,"vwap":2300},"2025-05-06",32.85,{"date":2302,"open":2303,"high":2273,"low":2296,"close":2304,"change":367,"percent_change":337,"volume":2305,"transactions":9,"vwap":2304},"2025-05-05",32.8,32.95,140300,{"date":2307,"open":2308,"high":2304,"low":2309,"close":2310,"change":803,"percent_change":1020,"volume":2311,"transactions":9,"vwap":2310},"2025-05-02",32.91,32.73,32.86,35900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1225,"percent_change":1368,"volume":2318,"transactions":9,"vwap":2317},"2025-05-01",32.46,32.58,32.4,32.47,51300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":263,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-04-30",32.41,32.64,32.26,32.55,-0.85,116600,{"date":2328,"open":2329,"high":2300,"low":2295,"close":2330,"change":468,"percent_change":159,"volume":2331,"transactions":9,"vwap":2330},"2025-04-29",32.67,32.83,33700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":243,"percent_change":89,"volume":2337,"transactions":9,"vwap":2335},"2025-04-28",32.3,32.59,32.28,19400,{"date":2339,"open":2340,"high":2323,"low":2341,"close":2323,"change":933,"percent_change":1135,"volume":2342,"transactions":9,"vwap":2323},"2025-04-25",32.099998,32.0099983,16500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":998,"percent_change":489,"volume":2349,"transactions":9,"vwap":2348},"2025-04-24",32.049999,32.31,31.96,32.14,28100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":262,"percent_change":1641,"volume":2356,"transactions":9,"vwap":2355},"2025-04-23",32.080002,32.23,31.83,31.85,57100,{"date":180,"open":2358,"high":2340,"low":176,"close":2359,"change":684,"percent_change":1350,"volume":1454,"transactions":9,"vwap":2359},31.71,31.97]