[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDV":3,"homepage-market-summary":29,"stock-historical-IDV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDV","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 International Select Dividend ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0747,2.1192,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.76,41.57,41.775,41.49,0.27,0.65,605132.006706,45.49,35.9,987897.417551212,61.1,4852,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},31.52,914559,333814154.387803,31.78,"2025-04-22",[181,184,194,204,214,225,235,245,256,267,277,286,297,307,318,329,339,348,355,365,376,386,396,406,414,424,433,441,450,459,467,475,485,494,505,514,524,533,541,549,557,563,571,581,589,596,605,615,622,630,639,649,659,670,681,690,698,708,716,726,732,739,744,749,756,764,771,779,786,793,800,805,811,817,824,831,836,843,846,852,858,863,868,875,882,887,892,897,901,905,912,918,924,930,936,941,945,948,953,957,963,970,975,983,989,995,1002,1005,1012,1016,1022,1028,1033,1040,1044,1049,1055,1060,1063,1068,1071,1075,1078,1084,1090,1096,1102,1105,1111,1116,1122,1129,1133,1139,1144,1149,1156,1159,1165,1170,1177,1182,1187,1193,1197,1204,1210,1214,1220,1227,1230,1234,1237,1242,1246,1249,1254,1257,1261,1266,1270,1274,1280,1283,1289,1294,1299,1303,1310,1316,1321,1327,1334,1338,1342,1347,1353,1361,1368,1375,1379,1385,1392,1399,1406,1411,1418,1424,1429,1436,1442,1446,1454,1458,1463,1470,1477,1483,1490,1497,1505,1511,1517,1522,1528,1534,1539,1544,1550,1553,1557,1563,1568,1575,1583,1590,1597,1604,1610,1616,1622,1629,1636,1642,1648,1655,1662,1668,1675,1682,1689,1692,1696,1702,1705,1709,1714,1720,1727,1734,1739,1746,1752,1758,1765,1772,1779,1784,1790,1794,1800,1803,1808,1812,1816,1819,1826,1832,1837,1840,1846,1851,1856,1860,1867,1872,1877,1882,1887,1890,1894,1899,1904,1909,1913,1917,1921,1925,1929,1935,1940,1944,1948,1951,1955,1958,1962,1965,1969,1975,1979,1986,1993,2000,2006,2013,2020,2027,2033,2040,2046,2051,2056,2064,2070,2074,2079,2084,2091,2095,2100,2106,2111,2117,2123,2128,2135,2141,2146,2151,2158,2165,2171,2177,2183,2190,2197,2205,2211,2217,2222,2228,2233,2237,2242,2248,2251,2256,2260,2268,2274,2278,2283,2288,2293,2298,2304,2311,2318,2323,2330,2337,2342,2346,2350,2355,2359,2365,2372,2379,2385,2392,2398,2405,2411],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},4467,41.6717,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.8,41.81,41.34,-0.7,-1.66,989069.761804,5946,41.4846,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.6,42.12,42.19,-0.39,-0.92,627581.426212,4326,42.3428,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",42.86,42.43,42.58,-0.61,-1.41,657917.597862,5700,42.5996,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.17,43.37,43.06,43.19,-0.06,-0.14,600333.474074,4172,43.2008,{"date":226,"open":219,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",43.265,42.96,43.25,0.12,0.28,565154.696001,4613,43.1282,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",43.28,42.925,43.13,0.11,0.26,781740.445007,6419,43.117,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.23,43.27,42.88,43.02,-0.64,-1.47,652751.546593,5841,43.0781,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",43.69,43.77,43.415,43.66,-0.24,-0.55,591949.73529,5369,43.5921,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",44.05,43.805,43.9,0.21,0.48,629903.853429,5879,43.9021,{"date":278,"open":279,"high":280,"low":281,"close":258,"change":209,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",43.75,43.76,43.5799,-1.38,786311.238455,4571,43.6572,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",44.4,44.425,44.27,44.3,0.34,0.77,713211.100563,6125,44.3371,{"date":298,"open":291,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",44.37,43.74,43.96,-0.3,-0.68,784712.655588,5993,44.0747,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",44.28,44.3099,44.15,44.26,-0.52,-1.16,520337.638117,4792,44.2416,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",44.88,44.965,44.67,44.78,-0.19,-0.42,539846.489297,5956,44.8379,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":272,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",45.08,45.085,44.92,44.97,0.47,445597.280625,3227,44.9766,{"date":340,"open":334,"high":334,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",44.7316,44.76,-0.12,-0.27,528058.630178,4009,44.8266,{"date":349,"open":350,"high":350,"low":351,"close":320,"change":324,"percent_change":325,"volume":352,"transactions":353,"vwap":354},"2026-09-09",45.15,44.82,446684.536504,4428,44.9401,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",45.26,45.32,45.07,-0.17,-0.38,577720.891863,4299,45.2105,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",45.19,45.31,45.1,45.24,0.01,0.02,396254.076863,3244,45.206,{"date":377,"open":369,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",45.28,45.055,45.23,0.43,0.96,692393.704411,4592,45.2101,{"date":387,"open":388,"high":351,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",44.75,44.65,44.8,0.07,0.16,458465.593387,3743,44.7678,{"date":397,"open":398,"high":399,"low":389,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",44.85,44.94,44.73,-0.13,-0.29,587452.151095,4751,44.7713,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":272,"percent_change":335,"volume":411,"transactions":412,"vwap":413},"2026-08-31",45,44.7601,44.86,966296.194503,5755,44.8516,{"date":415,"open":416,"high":417,"low":418,"close":389,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",44.95,44.99,44.615,-0.02,-0.04,424733.046064,3682,44.7216,{"date":425,"open":426,"high":426,"low":427,"close":322,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",44.81,44.55,-0.26,-0.58,827200.979218,5019,44.6641,{"date":434,"open":331,"high":435,"low":436,"close":436,"change":262,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",45.105,44.93,-0.53,542712.112884,4101,44.9875,{"date":442,"open":331,"high":443,"low":399,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",45.235,45.17,0.135,0.3,566047.257405,4457,45.1277,{"date":451,"open":452,"high":453,"low":416,"close":454,"change":455,"percent_change":343,"volume":456,"transactions":457,"vwap":458},"2026-08-24",45.04,45.05,45.035,-0.055,427162.313856,3301,45.0026,{"date":460,"open":357,"high":357,"low":379,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",45.09,0.15,0.33,775005.748622,5317,45.139,{"date":468,"open":334,"high":469,"low":320,"close":399,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",45.075,0.075,0.17,690733.769624,4549,44.9342,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",44.98,44.795,44.865,0.285,0.64,497459.868652,3904,44.8691,{"date":486,"open":390,"high":351,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",44.565,44.58,-0.05,-0.11,511532.920149,3246,44.6607,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",44.74,44.795745,44.56,44.63,-0.07,-0.16,359086.585773,3447,44.6475,{"date":506,"open":322,"high":342,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",44.6,44.7,0.31,0.7,359640.230056,3878,44.6938,{"date":515,"open":516,"high":517,"low":291,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",44.43,44.46,44.39,0.08,0.18,649349.466964,5112,44.3745,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":489,"percent_change":490,"volume":530,"transactions":531,"vwap":532},"2026-08-12",44.34,44.455,44.255,44.31,580410.770196,5509,44.318,{"date":534,"open":288,"high":535,"low":291,"close":536,"change":537,"percent_change":500,"volume":538,"transactions":539,"vwap":540},"2026-08-11",44.47,44.36,-0.03,524931.231701,4308,44.4023,{"date":542,"open":536,"high":516,"low":543,"close":518,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",44.285,-0.22,-0.49,636322.576302,5641,44.3645,{"date":550,"open":551,"high":389,"low":552,"close":551,"change":520,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",44.61,44.52,0.41,418423.031394,4422,44.5805,{"date":558,"open":427,"high":507,"low":559,"close":516,"change":391,"percent_change":392,"volume":560,"transactions":561,"vwap":562},"2026-08-06",44.35,683940.644587,8150,44.4406,{"date":564,"open":565,"high":565,"low":566,"close":536,"change":490,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",44.535,44.295,-0.25,515970.957564,5189,44.3904,{"date":572,"open":573,"high":574,"low":575,"close":535,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",44.44,44.495,44.301,0.09,0.2,864711.680274,6442,44.431,{"date":582,"open":573,"high":573,"low":583,"close":584,"change":585,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",44.275,44.38,0,971438.601806,7178,44.3416,{"date":590,"open":591,"high":592,"low":301,"close":584,"change":455,"percent_change":343,"volume":593,"transactions":594,"vwap":595},"2026-07-31",44.25,44.41,849952.616522,7729,44.2668,{"date":597,"open":598,"high":517,"low":311,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",44.19,44.435,0.785,1.8,678999.106869,5958,44.3379,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":141,"volume":612,"transactions":613,"vwap":614},"2026-07-29",43.51,43.965,43.43,43.65,0.14,649153.708003,9349,43.6438,{"date":616,"open":617,"high":618,"low":617,"close":607,"change":272,"percent_change":273,"volume":619,"transactions":620,"vwap":621},"2026-07-28",43.31,43.56,1072071.169001,8379,43.4943,{"date":623,"open":229,"high":624,"low":625,"close":626,"change":230,"percent_change":231,"volume":627,"transactions":628,"vwap":629},"2026-07-27",43.4,43.21,43.3,673996.712769,5248,43.2821,{"date":631,"open":632,"high":633,"low":239,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",43.18,43.36,0.1,0.23,539890.443753,4783,43.2436,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":199,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",43.14,43.22,43,43.08,-0.9,703683.295925,6810,43.0943,{"date":650,"open":651,"high":652,"low":624,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",43.52,43.598,43.47,0.455,1.06,570368.160453,4754,43.4779,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",42.91,43.025,42.695,43.015,0.325,0.76,1093484.823448,7703,42.9667,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",42.8,42.92,42.61,42.69,-0.32,-0.74,899146.909661,5813,42.7372,{"date":682,"open":673,"high":683,"low":206,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",43.04,43.01,0.24,0.56,511251.244259,5361,42.9635,{"date":691,"open":674,"high":692,"low":693,"close":694,"change":500,"percent_change":501,"volume":695,"transactions":696,"vwap":697},"2026-07-16",42.83,42.56,42.77,798169.934647,5097,42.7085,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":446,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",42.73,42.885,42.615,42.84,0.71,797097.533918,7108,42.7198,{"date":709,"open":710,"high":672,"low":711,"close":712,"change":146,"percent_change":65,"volume":713,"transactions":714,"vwap":715},"2026-07-14",42.62,42.5099,42.54,681217.767041,5840,42.6234,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":519,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",42.3,42.4,42.13,42.16,0.19,732880.444016,5176,42.2082,{"date":727,"open":197,"high":728,"low":729,"close":730,"change":392,"percent_change":146,"volume":731,"transactions":9,"vwap":730},"2026-07-10",42.14,41.94,42.080002,605600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":500,"percent_change":360,"volume":738,"transactions":9,"vwap":737},"2026-07-09",42.0099983,42.02,41.84,41.92,725400,{"date":740,"open":737,"high":734,"low":741,"close":742,"change":419,"percent_change":489,"volume":743,"transactions":9,"vwap":742},"2026-07-08",41.67,41.99,999300,{"date":745,"open":746,"high":746,"low":737,"close":734,"change":747,"percent_change":262,"volume":748,"transactions":9,"vwap":734},"2026-07-07",42.27,-0.1,785100,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":446,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",41.96,42.11,41.88,0.72,1163100,{"date":757,"open":758,"high":759,"low":760,"close":187,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":187},"2026-07-02",41.83,42.049999,41.65,0.67,1.63,1551400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":402,"percent_change":189,"volume":770,"transactions":9,"vwap":769},"2026-07-01",41.049999,41.23,41.0099983,41.14,1003900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":544,"volume":778,"transactions":9,"vwap":776},"2026-06-30",41.38,41.45,41.27,41.43,-0.09,715100,{"date":780,"open":781,"high":782,"low":188,"close":783,"change":462,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-29",41.51,41.54,41.52,0.36,896200,{"date":787,"open":783,"high":788,"low":789,"close":790,"change":791,"percent_change":263,"volume":792,"transactions":9,"vwap":790},"2026-06-26",41.62,41.33,41.37,-0.23,1328300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":635,"percent_change":686,"volume":799,"transactions":9,"vwap":798},"2026-06-25",41.53,41.73,41.5,41.6,619100,{"date":801,"open":797,"high":797,"low":775,"close":790,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":790},"2026-06-24",-0.37,-0.89,1080900,{"date":806,"open":737,"high":751,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",41.74,-0.51,-1.21,846200,{"date":812,"open":813,"high":814,"low":815,"close":813,"change":240,"percent_change":241,"volume":816,"transactions":9,"vwap":813},"2026-06-22",42.25,42.35,42.15,800000,{"date":818,"open":819,"high":820,"low":728,"close":728,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":728},"2026-06-18",42.38,42.46,-0.44,-1.03,2397400,{"date":825,"open":826,"high":625,"low":827,"close":208,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":208},"2026-06-17",42.98,42.49,-0.63,-1.46,1510100,{"date":832,"open":833,"high":834,"low":219,"close":625,"change":371,"percent_change":372,"volume":835,"transactions":9,"vwap":625},"2026-06-16",43.33,43.38,1112200,{"date":837,"open":838,"high":618,"low":632,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",43.55,43.2,-1.4,-3.14,889100,{"date":844,"open":517,"high":322,"low":529,"close":507,"change":611,"percent_change":509,"volume":845,"transactions":9,"vwap":507},"2026-06-12",874100,{"date":847,"open":848,"high":488,"low":849,"close":517,"change":382,"percent_change":850,"volume":851,"transactions":9,"vwap":517},"2026-06-11",44.040001,43.72,2.21,1131500,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":401,"percent_change":302,"volume":857,"transactions":9,"vwap":856},"2026-06-10",43.71,43.84,43.5,680100,{"date":859,"open":860,"high":860,"low":216,"close":861,"change":240,"percent_change":121,"volume":862,"transactions":9,"vwap":861},"2026-06-09",44,43.63,948000,{"date":864,"open":300,"high":865,"low":866,"close":651,"change":634,"percent_change":635,"volume":867,"transactions":9,"vwap":651},"2026-06-08",43.87,43.48,1317100,{"date":869,"open":870,"high":870,"low":617,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",44.09,43.42,-0.72,-1.63,1146900,{"date":876,"open":877,"high":291,"low":878,"close":879,"change":880,"percent_change":576,"volume":881,"transactions":9,"vwap":879},"2026-06-04",44.18,44.049999,44.14,0.04,1104300,{"date":883,"open":312,"high":559,"low":878,"close":884,"change":545,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-03",44.099998,-1.1,991400,{"date":888,"open":889,"high":389,"low":889,"close":890,"change":371,"percent_change":372,"volume":891,"transactions":9,"vwap":890},"2026-06-02",44.32,44.59,913200,{"date":893,"open":894,"high":895,"low":559,"close":488,"change":585,"percent_change":585,"volume":896,"transactions":9,"vwap":488},"2026-06-01",44.45,44.72,1554100,{"date":898,"open":342,"high":398,"low":899,"close":488,"change":537,"percent_change":500,"volume":900,"transactions":9,"vwap":488},"2026-05-29",44.57,649300,{"date":902,"open":499,"high":342,"low":903,"close":551,"change":401,"percent_change":402,"volume":904,"transactions":9,"vwap":551},"2026-05-28",44.51,534600,{"date":906,"open":907,"high":334,"low":908,"close":496,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":496},"2026-05-27",44.9,44.71,-0.46,-1.02,704100,{"date":913,"open":914,"high":24,"low":915,"close":916,"change":121,"percent_change":686,"volume":917,"transactions":9,"vwap":916},"2026-05-26",45.45,45.080002,45.2,804700,{"date":919,"open":915,"high":920,"low":921,"close":416,"change":325,"percent_change":922,"volume":923,"transactions":9,"vwap":416},"2026-05-22",45.13,44.89,-0.93,696500,{"date":925,"open":408,"high":926,"low":907,"close":927,"change":784,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-21",45.46,45.37,0.8,2131200,{"date":931,"open":388,"high":932,"low":908,"close":933,"change":934,"percent_change":22,"volume":935,"transactions":9,"vwap":933},"2026-05-20",45.21,45.0099983,0.29,776100,{"date":937,"open":398,"high":907,"low":551,"close":895,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":895},"2026-05-19",-0.35,-0.78,892700,{"date":942,"open":323,"high":915,"low":496,"close":359,"change":136,"percent_change":943,"volume":944,"transactions":9,"vwap":359},"2026-05-18",1.49,956300,{"date":946,"open":890,"high":890,"low":529,"close":592,"change":828,"percent_change":840,"volume":947,"transactions":9,"vwap":592},"2026-05-15",757100,{"date":949,"open":359,"high":950,"low":477,"close":951,"change":230,"percent_change":21,"volume":952,"transactions":9,"vwap":951},"2026-05-14",45.18,45.040001,492200,{"date":954,"open":508,"high":334,"low":322,"close":333,"change":634,"percent_change":955,"volume":956,"transactions":9,"vwap":333},"2026-05-13",0.22,1357800,{"date":958,"open":959,"high":960,"low":517,"close":351,"change":221,"percent_change":961,"volume":962,"transactions":9,"vwap":351},"2026-05-12",44.62,44.84,-0.31,552100,{"date":964,"open":477,"high":965,"low":410,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-11",45.029999,44.96,0.39,0.88,643100,{"date":971,"open":592,"high":507,"low":592,"close":899,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":899},"2026-05-08",0.55,1.25,629900,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-07",44.69,43.99,44.02,-0.76,-1.7,1074400,{"date":984,"open":985,"high":398,"low":985,"close":323,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":323},"2026-05-06",44.66,0.46,1.04,672000,{"date":990,"open":991,"high":526,"low":979,"close":889,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":889},"2026-05-05",44.17,0.61,1.4,1175700,{"date":996,"open":978,"high":997,"low":998,"close":854,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":854},"2026-05-04",44.07,43.6,-0.69,-1.55,1316500,{"date":1003,"open":899,"high":985,"low":536,"close":288,"change":371,"percent_change":372,"volume":1004,"transactions":9,"vwap":288},"2026-05-01",947000,{"date":1006,"open":1007,"high":1008,"low":855,"close":518,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":518},"2026-04-30",43.95,44.48,0.87,2,731000,{"date":1013,"open":279,"high":279,"low":633,"close":651,"change":1014,"percent_change":939,"volume":1015,"transactions":9,"vwap":651},"2026-04-29",-0.34,488600,{"date":1017,"open":280,"high":1018,"low":258,"close":1019,"change":722,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-28",43.91,43.86,0.44,565700,{"date":1023,"open":1024,"high":865,"low":1025,"close":1026,"change":490,"percent_change":567,"volume":1027,"transactions":9,"vwap":1026},"2026-04-27",43.78,43.64,43.67,802000,{"date":1029,"open":854,"high":1030,"low":1031,"close":1024,"change":471,"percent_change":967,"volume":1032,"transactions":9,"vwap":1024},"2026-04-24",43.79,43.53,881600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":360,"percent_change":199,"volume":1039,"transactions":9,"vwap":1038},"2026-04-23",43.8,43.94,43.24,43.61,1279500,{"date":1041,"open":848,"high":848,"low":1042,"close":1024,"change":230,"percent_change":21,"volume":1043,"transactions":9,"vwap":1024},"2026-04-22",43.73,921800,{"date":1045,"open":1046,"high":312,"low":998,"close":261,"change":429,"percent_change":1047,"volume":1048,"transactions":9,"vwap":261},"2026-04-21",44.16,-1.31,875200,{"date":1050,"open":1051,"high":1052,"low":860,"close":1052,"change":1053,"percent_change":934,"volume":1054,"transactions":9,"vwap":1052},"2026-04-20",44.060001,44.24,0.13,621400,{"date":1056,"open":1057,"high":1057,"low":878,"close":1058,"change":371,"percent_change":372,"volume":1059,"transactions":9,"vwap":1058},"2026-04-17",44.29,44.11,1064000,{"date":1061,"open":290,"high":290,"low":1007,"close":884,"change":391,"percent_change":392,"volume":1062,"transactions":9,"vwap":884},"2026-04-16",1933000,{"date":1064,"open":1065,"high":1065,"low":860,"close":1066,"change":344,"percent_change":209,"volume":1067,"transactions":9,"vwap":1066},"2026-04-15",44.22,44.029999,1246700,{"date":1069,"open":309,"high":536,"low":991,"close":291,"change":391,"percent_change":392,"volume":1070,"transactions":9,"vwap":291},"2026-04-14",1237400,{"date":1072,"open":259,"high":591,"low":261,"close":1073,"change":21,"percent_change":992,"volume":1074,"transactions":9,"vwap":1073},"2026-04-13",44.23,1494400,{"date":1076,"open":271,"high":997,"low":1024,"close":301,"change":462,"percent_change":292,"volume":1077,"transactions":9,"vwap":301},"2026-04-10",714700,{"date":1079,"open":861,"high":1080,"low":618,"close":1081,"change":372,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-09",43.97,43.81,0.05,1415300,{"date":1085,"open":1086,"high":1086,"low":607,"close":1030,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1030},"2026-04-08",43.82,0.69,1.6,1725600,{"date":1091,"open":1092,"high":219,"low":674,"close":1093,"change":1094,"percent_change":391,"volume":1095,"transactions":9,"vwap":1093},"2026-04-07",42.82,43.099998,0.03,995200,{"date":1097,"open":1092,"high":1098,"low":1099,"close":1100,"change":446,"percent_change":510,"volume":1101,"transactions":9,"vwap":1100},"2026-04-06",43.12,42.78,43.07,1640900,{"date":1103,"open":759,"high":672,"low":759,"close":694,"change":1053,"percent_change":446,"volume":1104,"transactions":9,"vwap":694},"2026-04-02",1357700,{"date":1106,"open":1107,"high":1108,"low":827,"close":1109,"change":519,"percent_change":722,"volume":1110,"transactions":9,"vwap":1109},"2026-04-01",42.81,42.87,42.64,1660300,{"date":1112,"open":734,"high":208,"low":1113,"close":693,"change":116,"percent_change":1114,"volume":1115,"transactions":9,"vwap":693},"2026-03-31",41.89,2.73,1289700,{"date":1117,"open":1118,"high":796,"low":1119,"close":776,"change":231,"percent_change":1120,"volume":1121,"transactions":9,"vwap":776},"2026-03-30",41.4,41.31,0.68,1459900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":585,"percent_change":585,"volume":1128,"transactions":9,"vwap":1127},"2026-03-27",41.2,41.48,41.02,41.15,1252800,{"date":1130,"open":188,"high":783,"low":768,"close":1127,"change":1131,"percent_change":210,"volume":1132,"transactions":9,"vwap":1127},"2026-03-26",-0.59,968300,{"date":1134,"open":1135,"high":1113,"low":1136,"close":807,"change":986,"percent_change":1137,"volume":1138,"transactions":9,"vwap":807},"2026-03-25",41.82,41.55,1.11,1033600,{"date":1140,"open":1141,"high":20,"low":1141,"close":1142,"change":343,"percent_change":402,"volume":1143,"transactions":9,"vwap":1142},"2026-03-24",40.92,41.28,1233700,{"date":1145,"open":1146,"high":17,"low":1126,"close":1118,"change":992,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1118},"2026-03-23",41.09,1.5,1693900,{"date":1150,"open":17,"high":186,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-20",40.63,40.79,-1.22,-2.9,2185600,{"date":1157,"open":789,"high":198,"low":789,"close":734,"change":471,"percent_change":553,"volume":1158,"transactions":9,"vwap":734},"2026-03-19",1013900,{"date":1160,"open":1161,"high":1161,"low":1162,"close":736,"change":251,"percent_change":1163,"volume":1164,"transactions":9,"vwap":736},"2026-03-18",42.32,41.79,-1.51,1232800,{"date":1166,"open":1167,"high":1109,"low":719,"close":1168,"change":21,"percent_change":481,"volume":1169,"transactions":9,"vwap":1168},"2026-03-17",42.63,42.48,1248200,{"date":1171,"open":730,"high":1172,"low":1173,"close":1174,"change":754,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-16",42.29,41.95,42.21,1.74,1046900,{"date":1178,"open":1179,"high":752,"low":1180,"close":20,"change":501,"percent_change":361,"volume":1181,"transactions":9,"vwap":20},"2026-03-13",42,41.44,861100,{"date":1183,"open":1135,"high":758,"low":774,"close":760,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":760},"2026-03-12",-0.57,-1.35,1139800,{"date":1188,"open":1179,"high":746,"low":1189,"close":1190,"change":722,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-11",41.91,42.22,0.45,1176100,{"date":1194,"open":720,"high":1167,"low":1179,"close":1195,"change":111,"percent_change":419,"volume":1196,"transactions":9,"vwap":1195},"2026-03-10",42.029999,2250700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":240,"percent_change":241,"volume":1203,"transactions":9,"vwap":1202},"2026-03-09",41.19,42.17,40.93,42.040001,2692600,{"date":1205,"open":1206,"high":1195,"low":1207,"close":1208,"change":220,"percent_change":221,"volume":1209,"transactions":9,"vwap":1208},"2026-03-06",41.41,41.26,41.93,4149500,{"date":1211,"open":814,"high":820,"low":760,"close":742,"change":980,"percent_change":1212,"volume":1213,"transactions":9,"vwap":742},"2026-03-05",-1.78,2839800,{"date":1215,"open":1216,"high":1217,"low":820,"close":1218,"change":634,"percent_change":635,"volume":1219,"transactions":9,"vwap":1218},"2026-03-04",42.66,42.79,42.75,2411600,{"date":1221,"open":1222,"high":1107,"low":1223,"close":1224,"change":1163,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-03",42.34,41.78,42.65,-3.42,2251100,{"date":1228,"open":1066,"high":536,"low":865,"close":1046,"change":313,"percent_change":314,"volume":1229,"transactions":9,"vwap":1046},"2026-03-02",1569400,{"date":1231,"open":323,"high":410,"low":551,"close":1232,"change":500,"percent_change":501,"volume":1233,"transactions":9,"vwap":1232},"2026-02-27",44.68,1651200,{"date":1235,"open":908,"high":342,"low":1008,"close":388,"change":489,"percent_change":490,"volume":1236,"transactions":9,"vwap":388},"2026-02-26",1096200,{"date":1238,"open":1232,"high":410,"low":498,"close":390,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":390},"2026-02-25",0.57,1.29,1601600,{"date":1243,"open":877,"high":1244,"low":997,"close":1073,"change":880,"percent_change":576,"volume":1245,"transactions":9,"vwap":1073},"2026-02-24",44.33,2006800,{"date":1247,"open":290,"high":517,"low":1051,"close":598,"change":420,"percent_change":777,"volume":1248,"transactions":9,"vwap":598},"2026-02-23",1601900,{"date":1250,"open":1251,"high":1073,"low":1086,"close":1073,"change":1239,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1073},"2026-02-20",43.89,1.31,1366800,{"date":1255,"open":633,"high":261,"low":237,"close":261,"change":106,"percent_change":611,"volume":1256,"transactions":9,"vwap":261},"2026-02-19",1068200,{"date":1258,"open":1026,"high":1081,"low":1259,"close":998,"change":391,"percent_change":392,"volume":1260,"transactions":9,"vwap":998},"2026-02-18",43.49,1999800,{"date":1262,"open":1263,"high":1264,"low":1098,"close":1031,"change":240,"percent_change":121,"volume":1265,"transactions":9,"vwap":1031},"2026-02-17",43.35,43.59,1709600,{"date":1267,"open":1268,"high":856,"low":250,"close":871,"change":500,"percent_change":501,"volume":1269,"transactions":9,"vwap":871},"2026-02-13",43.26,1630200,{"date":1271,"open":1272,"high":1018,"low":217,"close":1259,"change":1014,"percent_change":939,"volume":1273,"transactions":9,"vwap":1259},"2026-02-12",43.83,2569000,{"date":1275,"open":861,"high":1276,"low":856,"close":1272,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1272},"2026-02-11",43.88,0.59,1.36,1818900,{"date":1281,"open":871,"high":871,"low":219,"close":1037,"change":420,"percent_change":777,"volume":1282,"transactions":9,"vwap":1037},"2026-02-10",1355700,{"date":1284,"open":1285,"high":1263,"low":1286,"close":237,"change":151,"percent_change":1287,"volume":1288,"transactions":9,"vwap":237},"2026-02-09",43.049999,42.93,0.82,1475400,{"date":1290,"open":675,"high":1291,"low":1109,"close":1286,"change":1292,"percent_change":943,"volume":1293,"transactions":9,"vwap":1286},"2026-02-06",42.95,0.63,1554400,{"date":1295,"open":1296,"high":208,"low":1297,"close":718,"change":1131,"percent_change":282,"volume":1298,"transactions":9,"vwap":718},"2026-02-05",42.37,42.26,1589100,{"date":1300,"open":833,"high":833,"low":1092,"close":1301,"change":509,"percent_change":37,"volume":1302,"transactions":9,"vwap":1301},"2026-02-04",42.89,2060900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":208,"change":273,"percent_change":1308,"volume":1309,"transactions":9,"vwap":208},"2026-02-03",42.24,42.59,42.2,1.14,2664000,{"date":1311,"open":735,"high":728,"low":753,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-02",42.099998,0.37,0.89,1345400,{"date":1317,"open":1179,"high":1200,"low":1318,"close":796,"change":303,"percent_change":1319,"volume":1320,"transactions":9,"vwap":796},"2026-01-30",41.56,-1.6,1625700,{"date":1322,"open":1109,"high":1323,"low":1324,"close":1325,"change":509,"percent_change":158,"volume":1326,"transactions":9,"vwap":1325},"2026-01-29",42.72,42.060001,42.41,1420500,{"date":1328,"open":1329,"high":721,"low":1330,"close":1312,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1312},"2026-01-28",42.09,41.87,-0.2,-0.47,1021300,{"date":1335,"open":186,"high":1222,"low":186,"close":718,"change":1336,"percent_change":1010,"volume":1337,"transactions":9,"vwap":718},"2026-01-27",0.83,1247200,{"date":1339,"open":797,"high":760,"low":1206,"close":1340,"change":21,"percent_change":136,"volume":1341,"transactions":9,"vwap":1340},"2026-01-26",41.47,937800,{"date":1343,"open":1344,"high":767,"low":1345,"close":1124,"change":784,"percent_change":968,"volume":1346,"transactions":9,"vwap":1124},"2026-01-23",40.84,40.76,872800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1344,"change":106,"percent_change":462,"volume":1352,"transactions":9,"vwap":1344},"2026-01-22",40.85,40.91,40.68,1201900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":136,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-21",40.47,40.83,40.38,40.78,1.65,1969300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":402,"percent_change":872,"volume":1367,"transactions":9,"vwap":1366},"2026-01-20",40.27,40.35,40.049999,40.12,1285100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":106,"percent_change":462,"volume":1374,"transactions":9,"vwap":1373},"2026-01-16",40.36,40.42,40.2,40.41,1033800,{"date":1376,"open":1364,"high":1377,"low":1363,"close":1364,"change":420,"percent_change":747,"volume":1378,"transactions":9,"vwap":1364},"2026-01-15",40.45,921700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":686,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-14",40.09,40.39,1.41,1519000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":147,"change":490,"percent_change":1390,"volume":1391,"transactions":9,"vwap":147},"2026-01-13",39.88,39.91,39.75,-0.28,1150400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":272,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-12",39.76,39.94,39.71,0.53,904500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":419,"percent_change":489,"volume":1405,"transactions":9,"vwap":1404},"2026-01-09",39.7,39.74,39.59,39.73,864300,{"date":1407,"open":1408,"high":1389,"low":1409,"close":1389,"change":634,"percent_change":121,"volume":1410,"transactions":9,"vwap":1389},"2026-01-08",39.57,39.54,1440600,{"date":1412,"open":1389,"high":1413,"low":1414,"close":1415,"change":262,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-07",39.77,39.61,39.65,-0.6,940300,{"date":1419,"open":1420,"high":1421,"low":1387,"close":1422,"change":490,"percent_change":344,"volume":1423,"transactions":9,"vwap":1422},"2026-01-06",40.080002,40.11,39.89,1887600,{"date":1425,"open":1402,"high":1426,"low":1427,"close":1426,"change":371,"percent_change":1094,"volume":1428,"transactions":9,"vwap":1426},"2026-01-05",40,39.6,1505900,{"date":1430,"open":1431,"high":1432,"low":1413,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-02",39.84,39.99,0.54,1.37,1028500,{"date":1437,"open":1403,"high":1403,"low":1438,"close":1439,"change":324,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-31",39.39,39.45,-0.48,685400,{"date":1443,"open":1415,"high":1402,"low":1427,"close":1444,"change":240,"percent_change":231,"volume":1445,"transactions":9,"vwap":1444},"2025-12-30",39.64,680600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1331,"volume":1453,"transactions":9,"vwap":1451},"2025-12-29",39.5,39.56,39.42,39.53,-0.08,726100,{"date":1455,"open":1415,"high":1456,"low":1449,"close":1414,"change":1094,"percent_change":519,"volume":1457,"transactions":9,"vwap":1414},"2025-12-26",39.69,586900,{"date":1459,"open":1460,"high":1427,"low":1448,"close":1461,"change":471,"percent_change":381,"volume":1462,"transactions":9,"vwap":1461},"2025-12-24",39.52,39.58,403500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":471,"percent_change":381,"volume":1469,"transactions":9,"vwap":1468},"2025-12-23",39.3,39.44,39.28,39.41,586700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":446,"percent_change":293,"volume":1476,"transactions":9,"vwap":1475},"2025-12-22",39.13,39.25,39.049999,39.24,701500,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":230,"percent_change":509,"volume":1482,"transactions":9,"vwap":1481},"2025-12-19",38.86,39.099998,38.94,585900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":576,"percent_change":635,"volume":1489,"transactions":9,"vwap":1488},"2025-12-18",38.96,39.0099983,38.78,38.82,1206900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":372,"percent_change":1082,"volume":1496,"transactions":9,"vwap":1495},"2025-12-17",38.79,38.87,38.69,38.73,807300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":909,"volume":1504,"transactions":9,"vwap":1502},"2025-12-16",38.89,38.91,38.58,38.71,-0.18,1166900,{"date":1506,"open":1507,"high":1508,"low":1492,"close":1499,"change":199,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2025-12-15",38.95,38.97,-0.99,908300,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1467,"change":544,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1467},"2025-12-12",39.49,39.12,-0.56,816800,{"date":1518,"open":1468,"high":1519,"low":1520,"close":1448,"change":520,"percent_change":986,"volume":1521,"transactions":9,"vwap":1448},"2025-12-11",39.55,39.35,963000,{"date":1523,"open":1524,"high":1520,"low":1485,"close":1525,"change":784,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-10",38.98,39.32,0.92,959400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1485,"change":372,"percent_change":1082,"volume":1533,"transactions":9,"vwap":1485},"2025-12-09",39.02,39.07,38.9,895500,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1481,"change":500,"percent_change":1503,"volume":1538,"transactions":9,"vwap":1481},"2025-12-08",39.060001,38.88,552000,{"date":1540,"open":1541,"high":1542,"low":1508,"close":1486,"change":1452,"percent_change":1331,"volume":1543,"transactions":9,"vwap":1486},"2025-12-05",39.11,39.2,893100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1546,"change":880,"percent_change":634,"volume":1549,"transactions":9,"vwap":1546},"2025-12-04",39.09,39.16,39.029999,932500,{"date":1551,"open":1481,"high":1531,"low":1537,"close":1474,"change":576,"percent_change":635,"volume":1552,"transactions":9,"vwap":1474},"2025-12-03",914500,{"date":1554,"open":1481,"high":1524,"low":1555,"close":1485,"change":1313,"percent_change":382,"volume":1556,"transactions":9,"vwap":1485},"2025-12-02",38.81,939400,{"date":1558,"open":1559,"high":1502,"low":1560,"close":1561,"change":371,"percent_change":1094,"volume":1562,"transactions":9,"vwap":1561},"2025-12-01",38.61,38.55,38.59,957100,{"date":1564,"open":1565,"high":1561,"low":1566,"close":1501,"change":955,"percent_change":1239,"volume":1567,"transactions":9,"vwap":1501},"2025-11-28",38.42,38.37,390600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":381,"percent_change":116,"volume":1574,"transactions":9,"vwap":1573},"2025-11-26",38.099998,38.4,38.07,38.36,515200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":81,"volume":1582,"transactions":9,"vwap":1580},"2025-11-25",37.64,37.98,37.62,37.93,0.5,735400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":372,"percent_change":1082,"volume":1589,"transactions":9,"vwap":1588},"2025-11-24",37.38,37.48,37.27,37.43,474000,{"date":1591,"open":1592,"high":1586,"low":1593,"close":1594,"change":986,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-21",37.21,37.14,37.41,1.24,929100,{"date":1598,"open":1599,"high":1579,"low":1600,"close":1601,"change":199,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-20",37.53,36.94,36.95,-1.04,1094500,{"date":1605,"open":1606,"high":1607,"low":1592,"close":1608,"change":1390,"percent_change":677,"volume":1609,"transactions":9,"vwap":1608},"2025-11-19",37.46,37.56,37.34,923400,{"date":1611,"open":1586,"high":1612,"low":1613,"close":1579,"change":961,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1579},"2025-11-18",37.7,37.37,-0.82,829100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1580,"change":402,"percent_change":980,"volume":1621,"transactions":9,"vwap":1580},"2025-11-17",38.09,38.2,37.79,751200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":324,"percent_change":545,"volume":1628,"transactions":9,"vwap":1627},"2025-11-14",38.060001,38.29,38,38.22,955800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":199,"volume":1635,"transactions":9,"vwap":1633},"2025-11-13",38.64,38.72,38.41,-0.15,960800,{"date":1637,"open":1638,"high":1501,"low":1639,"close":1640,"change":272,"percent_change":972,"volume":1641,"transactions":9,"vwap":1640},"2025-11-12",38.46,38.43,38.56,513900,{"date":1643,"open":1619,"high":1644,"low":1619,"close":1645,"change":141,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-11",38.39,38.35,0.84,652000,{"date":1649,"open":1650,"high":1651,"low":1620,"close":1652,"change":1313,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-10",37.81,38.080002,38.029999,0.98,616800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":955,"percent_change":1277,"volume":1661,"transactions":9,"vwap":1660},"2025-11-07",37.35,37.67,37.28,37.66,986000,{"date":1663,"open":1664,"high":1665,"low":1657,"close":1666,"change":520,"percent_change":273,"volume":1667,"transactions":9,"vwap":1666},"2025-11-06",37.39,37.54,37.44,837800,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":446,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-05",37.060001,37.3,37.26,0.81,627500,{"date":1676,"open":1601,"high":1677,"low":1678,"close":1679,"change":909,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-04",37.12,36.85,36.96,-1.23,813000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":372,"percent_change":1082,"volume":1688,"transactions":9,"vwap":1687},"2025-11-03",37.4,37.47,37.23,37.42,936700,{"date":1690,"open":1666,"high":1666,"low":1672,"close":1684,"change":537,"percent_change":1452,"volume":1691,"transactions":9,"vwap":1684},"2025-10-31",551700,{"date":1693,"open":1587,"high":1607,"low":1587,"close":1588,"change":501,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1588},"2025-10-30",-0.43,606600,{"date":1697,"open":1698,"high":1699,"low":1666,"close":1700,"change":585,"percent_change":585,"volume":1701,"transactions":9,"vwap":1700},"2025-10-29",37.72,37.86,37.59,578500,{"date":1703,"open":1606,"high":1612,"low":1613,"close":1700,"change":240,"percent_change":934,"volume":1704,"transactions":9,"vwap":1700},"2025-10-28",474500,{"date":1706,"open":1684,"high":1707,"low":1585,"close":1586,"change":685,"percent_change":481,"volume":1708,"transactions":9,"vwap":1586},"2025-10-27",37.5,502400,{"date":1710,"open":1711,"high":1587,"low":1677,"close":1712,"change":519,"percent_change":955,"volume":1713,"transactions":9,"vwap":1712},"2025-10-24",37.2,37.24,730500,{"date":1715,"open":1670,"high":1716,"low":1670,"close":1717,"change":635,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-23",37.22,37.16,0.62,578200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":471,"percent_change":986,"volume":1726,"transactions":9,"vwap":1725},"2025-10-22",36.81,36.99,36.77,36.93,806100,{"date":1728,"open":1729,"high":1601,"low":1730,"close":1731,"change":1732,"percent_change":1184,"volume":1733,"transactions":9,"vwap":1731},"2025-10-21",36.87,36.75,36.76,-0.21,376000,{"date":1735,"open":1601,"high":1736,"low":1729,"close":1737,"change":462,"percent_change":553,"volume":1738,"transactions":9,"vwap":1737},"2025-10-20",37,36.97,347100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":240,"percent_change":446,"volume":1745,"transactions":9,"vwap":1744},"2025-10-17",36.64,36.84,36.62,36.82,390700,{"date":1747,"open":1748,"high":1722,"low":1749,"close":1750,"change":462,"percent_change":553,"volume":1751,"transactions":9,"vwap":1750},"2025-10-16",36.72,36.56,36.71,705300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1749,"change":1053,"percent_change":784,"volume":1757,"transactions":9,"vwap":1749},"2025-10-15",36.57,36.63,36.35,441200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":241,"percent_change":754,"volume":1764,"transactions":9,"vwap":1763},"2025-10-14",36.029999,36.51,35.96,36.43,551300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":241,"percent_change":754,"volume":1771,"transactions":9,"vwap":1770},"2025-10-13",36.15,36.21,36.049999,36.17,360100,{"date":1773,"open":1774,"high":1775,"low":25,"close":1776,"change":961,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-10",36.37,36.38,35.91,-0.86,643500,{"date":1780,"open":1781,"high":1754,"low":1767,"close":1782,"change":324,"percent_change":313,"volume":1783,"transactions":9,"vwap":1782},"2025-10-09",36.53,36.22,534400,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":576,"percent_change":121,"volume":1789,"transactions":9,"vwap":1788},"2025-10-08",36.49,36.32,36.41,695100,{"date":1791,"open":1792,"high":1792,"low":1787,"close":1787,"change":567,"percent_change":303,"volume":1793,"transactions":9,"vwap":1787},"2025-10-07",36.55,784500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1754,"change":747,"percent_change":344,"volume":1799,"transactions":9,"vwap":1754},"2025-10-06",36.6,36.67,36.54,632800,{"date":1801,"open":1749,"high":1750,"low":1749,"close":1797,"change":471,"percent_change":335,"volume":1802,"transactions":9,"vwap":1797},"2025-10-03",599900,{"date":1804,"open":1749,"high":1743,"low":1756,"close":1805,"change":343,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-02",36.5,-0.33,594200,{"date":1809,"open":1755,"high":1810,"low":1796,"close":1743,"change":391,"percent_change":722,"volume":1811,"transactions":9,"vwap":1743},"2025-10-01",36.73,984400,{"date":1813,"open":1763,"high":1749,"low":1814,"close":1792,"change":106,"percent_change":392,"volume":1815,"transactions":9,"vwap":1792},"2025-09-30",36.33,554200,{"date":1817,"open":1798,"high":1798,"low":1763,"close":1786,"change":1094,"percent_change":519,"volume":1818,"transactions":9,"vwap":1786},"2025-09-29",633700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1313,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-26",36.3,36.46,36.24,1.03,482900,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":490,"percent_change":302,"volume":1831,"transactions":9,"vwap":1830},"2025-09-25",36.18,35.95,36.09,714500,{"date":1833,"open":1834,"high":1835,"low":1767,"close":1834,"change":500,"percent_change":324,"volume":1836,"transactions":9,"vwap":1834},"2025-09-24",36.2,36.27,595300,{"date":1838,"open":1821,"high":1788,"low":1782,"close":1835,"change":419,"percent_change":220,"volume":1839,"transactions":9,"vwap":1835},"2025-09-23",614000,{"date":1841,"open":1828,"high":1842,"low":1843,"close":1842,"change":462,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-22",36.29,36.080002,0.42,451200,{"date":1847,"open":1768,"high":1823,"low":1848,"close":1849,"change":1732,"percent_change":429,"volume":1850,"transactions":9,"vwap":1849},"2025-09-19",36.13,36.14,736000,{"date":1852,"open":1853,"high":1854,"low":1834,"close":1756,"change":1331,"percent_change":263,"volume":1855,"transactions":9,"vwap":1756},"2025-09-18",36.36,36.39,863700,{"date":1857,"open":1741,"high":1678,"low":1858,"close":1792,"change":501,"percent_change":821,"volume":1859,"transactions":9,"vwap":1792},"2025-09-17",36.44,780900,{"date":1861,"open":1862,"high":1863,"low":1755,"close":1750,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1750},"2025-09-16",36.79,36.8,-0.5,-1.34,877000,{"date":1868,"open":1869,"high":1592,"low":1870,"close":1592,"change":635,"percent_change":1718,"volume":1871,"transactions":9,"vwap":1592},"2025-09-15",37.080002,37.040001,1116500,{"date":1873,"open":1725,"high":1874,"low":1729,"close":1875,"change":489,"percent_change":221,"volume":1876,"transactions":9,"vwap":1875},"2025-09-12",37.02,36.98,572900,{"date":1878,"open":1724,"high":1670,"low":1879,"close":1880,"change":784,"percent_change":1653,"volume":1881,"transactions":9,"vwap":1880},"2025-09-11",36.7,37.029999,931600,{"date":1883,"open":1884,"high":1810,"low":1885,"close":1797,"change":634,"percent_change":21,"volume":1886,"transactions":9,"vwap":1797},"2025-09-10",36.68,36.59,1164200,{"date":1888,"open":1885,"high":1748,"low":1792,"close":1754,"change":372,"percent_change":1082,"volume":1889,"transactions":9,"vwap":1754},"2025-09-09",1040500,{"date":1891,"open":1892,"high":1792,"low":1854,"close":1792,"change":520,"percent_change":51,"volume":1893,"transactions":9,"vwap":1792},"2025-09-08",36.52,583900,{"date":1895,"open":1896,"high":1749,"low":1897,"close":1774,"change":576,"percent_change":121,"volume":1898,"transactions":9,"vwap":1774},"2025-09-05",36.47,36.28,570200,{"date":1900,"open":1901,"high":1897,"low":1902,"close":1897,"change":520,"percent_change":1581,"volume":1903,"transactions":9,"vwap":1897},"2025-09-04",36.25,36.12,695500,{"date":1905,"open":1843,"high":1848,"low":1906,"close":1907,"change":1452,"percent_change":544,"volume":1908,"transactions":9,"vwap":1907},"2025-09-03",35.88,36.099998,593200,{"date":1910,"open":1911,"high":1828,"low":1776,"close":1828,"change":361,"percent_change":1602,"volume":1912,"transactions":9,"vwap":1828},"2025-09-02",36.02,720600,{"date":1914,"open":1822,"high":1796,"low":1915,"close":1749,"change":1452,"percent_change":544,"volume":1916,"transactions":9,"vwap":1749},"2025-08-29",36.42,562900,{"date":1918,"open":1754,"high":1884,"low":1919,"close":1741,"change":519,"percent_change":955,"volume":1920,"transactions":9,"vwap":1741},"2025-08-28",36.48,491600,{"date":1922,"open":1853,"high":1754,"low":1923,"close":1749,"change":343,"percent_change":1806,"volume":1924,"transactions":9,"vwap":1749},"2025-08-27",36.31,648900,{"date":1926,"open":1927,"high":1879,"low":1781,"close":1884,"change":747,"percent_change":344,"volume":1928,"transactions":9,"vwap":1884},"2025-08-26",36.58,520400,{"date":1930,"open":1931,"high":1932,"low":1731,"close":1933,"change":1864,"percent_change":1865,"volume":1934,"transactions":9,"vwap":1933},"2025-08-25",37.09,37.15,36.78,590600,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1659,"change":986,"percent_change":973,"volume":1939,"transactions":9,"vwap":1659},"2025-08-22",36.91,37.32,621900,{"date":1941,"open":1810,"high":1742,"low":1942,"close":1744,"change":111,"percent_change":537,"volume":1943,"transactions":9,"vwap":1744},"2025-08-21",36.69,590300,{"date":1945,"open":1797,"high":1678,"low":1797,"close":1946,"change":446,"percent_change":1287,"volume":1947,"transactions":9,"vwap":1946},"2025-08-20",36.83,650200,{"date":1949,"open":1884,"high":1750,"low":1919,"close":1781,"change":420,"percent_change":490,"volume":1950,"transactions":9,"vwap":1781},"2025-08-19",721800,{"date":1952,"open":1927,"high":1796,"low":1953,"close":1754,"change":544,"percent_change":1416,"volume":1954,"transactions":9,"vwap":1754},"2025-08-18",36.45,565100,{"date":1956,"open":1742,"high":1742,"low":1731,"close":1862,"change":1082,"percent_change":611,"volume":1957,"transactions":9,"vwap":1862},"2025-08-15",847500,{"date":1959,"open":1927,"high":1730,"low":1798,"close":1960,"change":220,"percent_change":501,"volume":1961,"transactions":9,"vwap":1960},"2025-08-14",36.74,439700,{"date":1963,"open":1731,"high":1744,"low":1879,"close":1863,"change":635,"percent_change":1292,"volume":1964,"transactions":9,"vwap":1863},"2025-08-13",526200,{"date":1966,"open":1915,"high":1927,"low":1853,"close":1754,"change":151,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1754},"2025-08-12",0.97,966600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1782,"change":1094,"percent_change":519,"volume":1974,"transactions":9,"vwap":1782},"2025-08-11",36.19,36.23,36.060001,606400,{"date":1976,"open":1849,"high":1901,"low":1977,"close":1971,"change":446,"percent_change":1646,"volume":1978,"transactions":9,"vwap":1971},"2025-08-08",36.11,562600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":240,"percent_change":509,"volume":1985,"transactions":9,"vwap":1984},"2025-08-07",35.94,35.97,35.79,35.89,613200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1313,"percent_change":987,"volume":1992,"transactions":9,"vwap":1991},"2025-08-06",35.77,35.82,35.7,35.78,603000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":240,"percent_change":509,"volume":1999,"transactions":9,"vwap":1998},"2025-08-05",35.34,35.47,35.3,35.41,831100,{"date":2001,"open":2002,"high":1997,"low":2003,"close":1997,"change":1020,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1997},"2025-08-04",35.26,35.21,1.26,593300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":371,"percent_change":1094,"volume":2012,"transactions":9,"vwap":2011},"2025-08-01",34.85,34.92,34.67,34.86,931800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2008,"change":791,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2008},"2025-07-31",34.87,35,34.74,-0.66,1182100,{"date":2021,"open":2002,"high":2022,"low":2023,"close":2024,"change":909,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-30",35.36,34.99,35.080002,-1.29,867300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":471,"percent_change":273,"volume":845,"transactions":9,"vwap":2032},"2025-07-29",35.42,35.56,35.4,35.54,{"date":2034,"open":2030,"high":2030,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-07-28",35.29,35.37,-0.65,-1.8,680300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1911,"change":519,"percent_change":955,"volume":2045,"transactions":9,"vwap":1911},"2025-07-25",35.85,36.040001,35.75,601000,{"date":2047,"open":2048,"high":1830,"low":2049,"close":1981,"change":490,"percent_change":961,"volume":2050,"transactions":9,"vwap":1981},"2025-07-24",35.98,35.92,832000,{"date":2052,"open":2053,"high":1769,"low":2053,"close":1769,"change":273,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1769},"2025-07-23",35.67,1.35,1275300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":146,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-22",35.39,35.6,35.28,35.57,1.08,976200,{"date":2065,"open":2066,"high":1995,"low":2066,"close":2067,"change":463,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-21",35.029999,35.19,0.95,821200,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2011,"change":371,"percent_change":1094,"volume":1674,"transactions":9,"vwap":2011},"2025-07-18",35.049999,34.83,{"date":2075,"open":2017,"high":2015,"low":2076,"close":2008,"change":221,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2008},"2025-07-17",34.66,-0.4,1244000,{"date":2080,"open":2081,"high":2016,"low":2076,"close":2023,"change":520,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2023},"2025-07-16",34.82,0.52,1075300,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":314,"volume":2090,"transactions":9,"vwap":2088},"2025-07-15",35.11,34.77,34.81,-0.41,579000,{"date":2092,"open":2093,"high":2094,"low":2086,"close":2094,"change":471,"percent_change":51,"volume":969,"transactions":9,"vwap":2094},"2025-07-14",35.15,35.22,{"date":2096,"open":2016,"high":2097,"low":2098,"close":2072,"change":747,"percent_change":1390,"volume":2099,"transactions":9,"vwap":2072},"2025-07-11",35.09,34.9,560100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2093,"change":585,"percent_change":585,"volume":2105,"transactions":9,"vwap":2093},"2025-07-10",35.040001,35.18,35.02,915400,{"date":2107,"open":2104,"high":2108,"low":2109,"close":2093,"change":292,"percent_change":1653,"volume":2110,"transactions":9,"vwap":2093},"2025-07-09",35.16,34.97,560400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2088,"change":21,"percent_change":131,"volume":2116,"transactions":9,"vwap":2088},"2025-07-08",34.69,34.89,34.62,1246400,{"date":2118,"open":2113,"high":2017,"low":2119,"close":2120,"change":1014,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-07",34.45,34.54,-0.97,746100,{"date":2124,"open":2073,"high":2009,"low":2125,"close":2126,"change":230,"percent_change":151,"volume":2127,"transactions":9,"vwap":2126},"2025-07-03",34.79,34.88,431200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":230,"percent_change":151,"volume":2134,"transactions":9,"vwap":2133},"2025-07-02",34.58,34.78,34.51,34.76,891400,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1053,"percent_change":146,"volume":2140,"transactions":9,"vwap":2139},"2025-07-01",34.5,34.65,34.64,1024100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2132,"change":1053,"percent_change":146,"volume":1943,"transactions":9,"vwap":2132},"2025-06-30",34.33,34.52,34.25,{"date":2147,"open":2148,"high":2137,"low":2145,"close":2149,"change":230,"percent_change":151,"volume":2150,"transactions":9,"vwap":2149},"2025-06-27",34.4,34.38,514600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":635,"percent_change":1120,"volume":2157,"transactions":9,"vwap":2156},"2025-06-26",34.21,34.32,34.16,34.26,563500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":220,"percent_change":1503,"volume":2164,"transactions":9,"vwap":2163},"2025-06-25",33.99,34.060001,33.88,34.029999,775700,{"date":2166,"open":2163,"high":2167,"low":2168,"close":2169,"change":21,"percent_change":928,"volume":2170,"transactions":9,"vwap":2169},"2025-06-24",34.19,34.0099983,34.09,670200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":21,"percent_change":928,"volume":2176,"transactions":9,"vwap":2174},"2025-06-23",33.41,33.82,33.37,553500,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":747,"percent_change":302,"volume":2182,"transactions":9,"vwap":2181},"2025-06-20",33.86,33.54,33.55,1042500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1082,"percent_change":462,"volume":2189,"transactions":9,"vwap":2188},"2025-06-18",33.68,33.84,33.6,33.65,1044900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2187,"change":361,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2187},"2025-06-17",33.89,33.9,33.56,-1.12,895300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":808,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-16",34.080002,34.27,33.96,33.98,-1.48,750500,{"date":2206,"open":2119,"high":2113,"low":2207,"close":2208,"change":938,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-13",34.43,34.49,-1,1177100,{"date":2212,"open":2133,"high":2008,"low":2213,"close":2214,"change":292,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-12",34.71,34.84,0.99,906500,{"date":2218,"open":2219,"high":2220,"low":2207,"close":2137,"change":392,"percent_change":335,"volume":2221,"transactions":9,"vwap":2137},"2025-06-11",34.56,34.6,997300,{"date":2223,"open":2224,"high":2225,"low":2200,"close":2226,"change":489,"percent_change":1634,"volume":2227,"transactions":9,"vwap":2226},"2025-06-10",34.46,34.48,34.34,731200,{"date":2229,"open":2230,"high":2225,"low":2200,"close":2231,"change":576,"percent_change":241,"volume":2232,"transactions":9,"vwap":2231},"2025-06-09",34.31,34.39,945300,{"date":2234,"open":2235,"high":2226,"low":2167,"close":2235,"change":372,"percent_change":106,"volume":2236,"transactions":9,"vwap":2235},"2025-06-06",34.3,686700,{"date":2238,"open":2230,"high":2239,"low":2153,"close":2240,"change":955,"percent_change":22,"volume":2241,"transactions":9,"vwap":2240},"2025-06-05",34.37,34.28,985800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2161,"change":634,"percent_change":934,"volume":2247,"transactions":9,"vwap":2161},"2025-06-04",34.07,34.2,34.02,771400,{"date":2249,"open":2193,"high":2246,"low":2186,"close":2201,"change":428,"percent_change":980,"volume":2250,"transactions":9,"vwap":2201},"2025-06-03",741800,{"date":2252,"open":2162,"high":2253,"low":2162,"close":2253,"change":146,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-02",34.22,1.12,1148200,{"date":2257,"open":2162,"high":2162,"low":2258,"close":2186,"change":1082,"percent_change":462,"volume":2259,"transactions":9,"vwap":2186},"2025-05-30",33.66,550400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":577,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-29",33.78,33.85,33.67,33.79,0.6,718700,{"date":2269,"open":2270,"high":2264,"low":2271,"close":2272,"change":1634,"percent_change":821,"volume":2273,"transactions":9,"vwap":2272},"2025-05-28",33.64,33.51,33.59,408100,{"date":2275,"open":2162,"high":2192,"low":2276,"close":2276,"change":585,"percent_change":585,"volume":2277,"transactions":9,"vwap":2276},"2025-05-27",33.74,480300,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2276,"change":634,"percent_change":446,"volume":2282,"transactions":9,"vwap":2276},"2025-05-23",33.42,33.77,522000,{"date":2284,"open":2285,"high":2286,"low":2280,"close":2270,"change":1452,"percent_change":262,"volume":2287,"transactions":9,"vwap":2270},"2025-05-22",33.61,33.7,674900,{"date":2289,"open":2290,"high":2168,"low":2264,"close":2291,"change":420,"percent_change":343,"volume":2292,"transactions":9,"vwap":2291},"2025-05-21",33.87,33.72,1018600,{"date":2294,"open":2272,"high":2295,"low":2194,"close":2296,"change":241,"percent_change":131,"volume":2297,"transactions":9,"vwap":2296},"2025-05-20",33.81,33.76,828900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":292,"percent_change":1824,"volume":2303,"transactions":9,"vwap":2301},"2025-05-19",33.29,33.5,33.28,666300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":634,"percent_change":446,"volume":2310,"transactions":9,"vwap":2309},"2025-05-16",33.07,33.18,32.99,33.16,835200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1313,"percent_change":116,"volume":2317,"transactions":9,"vwap":2316},"2025-05-15",32.87,33.080002,32.84,33.060001,614200,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":490,"percent_change":1014,"volume":2322,"transactions":9,"vwap":2321},"2025-05-14",32.88,32.69,1237700,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":722,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-13",32.57,32.86,32.8,0.58,592000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":401,"percent_change":2077,"volume":2336,"transactions":9,"vwap":2335},"2025-05-12",32.71,32.73,32.48,32.61,771500,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":241,"percent_change":928,"volume":2341,"transactions":9,"vwap":2340},"2025-05-09",32.59,32.74,800500,{"date":2343,"open":2344,"high":2344,"low":2334,"close":2334,"change":567,"percent_change":980,"volume":2345,"transactions":9,"vwap":2334},"2025-05-08",32.75,1066800,{"date":2347,"open":2327,"high":2313,"low":2348,"close":2333,"change":490,"percent_change":1806,"volume":2349,"transactions":9,"vwap":2333},"2025-05-07",32.67,819700,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2315,"change":121,"percent_change":293,"volume":2354,"transactions":9,"vwap":2315},"2025-05-06",32.64,32.9,818700,{"date":2356,"open":2325,"high":2357,"low":2325,"close":2339,"change":1094,"percent_change":576,"volume":2358,"transactions":9,"vwap":2339},"2025-05-05",32.68,614500,{"date":2360,"open":2348,"high":2332,"low":2361,"close":2362,"change":446,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-02",32.5,32.56,0.93,709900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":419,"percent_change":220,"volume":2371,"transactions":9,"vwap":2370},"2025-05-01",32.45,32.46,32.19,32.26,808200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":501,"percent_change":545,"volume":2378,"transactions":9,"vwap":2377},"2025-04-30",32.21,32.42,32.09,32.28,686400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":611,"percent_change":381,"volume":1815,"transactions":9,"vwap":2384},"2025-04-29",32.38,32.49,32.35,32.44,{"date":2386,"open":2376,"high":2387,"low":2388,"close":2389,"change":685,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-04-28",32.33,32.060001,32.3,0.75,1110700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2388,"change":372,"percent_change":106,"volume":2397,"transactions":9,"vwap":2388},"2025-04-25",32.02,32.07,31.9,484700,{"date":2399,"open":2400,"high":2388,"low":2401,"close":2402,"change":553,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-04-24",31.89,31.79,32.040001,1.3,802200,{"date":2406,"open":178,"high":2407,"low":2408,"close":2409,"change":220,"percent_change":324,"volume":2410,"transactions":9,"vwap":2409},"2025-04-23",31.87,31.56,31.63,809300,{"date":179,"open":2412,"high":2413,"low":175,"close":2414,"change":611,"percent_change":1020,"volume":2415,"transactions":9,"vwap":2414},31.55,31.82,31.69,733300]