[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDVO":3,"homepage-market-summary":30,"stock-historical-IDVO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDVO","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},"Amplify CWP International Enhanced Dividend Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1225,2.5482,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.62,41.37,41.6699,41.25,41.12,0.5,1.22,207473.704656,43.823,36.099998,292337.51493728,71.5,1021,{"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},30.58,231683,84564278.73432,34.21,"2025-04-22",[182,185,194,204,214,224,235,245,255,266,275,282,293,304,315,325,335,346,354,364,374,382,388,396,406,413,421,432,440,450,459,467,477,486,493,502,510,518,527,536,543,552,560,567,575,583,591,602,612,621,629,637,645,653,661,670,681,688,698,704,711,717,724,728,733,740,747,753,761,767,775,780,787,794,800,804,810,813,819,826,829,835,841,848,854,862,868,872,878,882,887,893,896,901,906,911,915,920,925,929,934,938,944,951,957,961,966,971,975,984,989,993,997,1000,1005,1009,1013,1018,1021,1025,1028,1033,1036,1039,1044,1051,1057,1065,1073,1081,1089,1096,1105,1112,1118,1125,1134,1142,1150,1155,1162,1170,1179,1185,1191,1198,1205,1212,1217,1226,1229,1235,1240,1246,1250,1256,1260,1264,1268,1271,1274,1279,1285,1288,1292,1297,1303,1307,1311,1317,1320,1324,1327,1332,1336,1341,1347,1353,1358,1363,1370,1377,1381,1388,1394,1399,1406,1411,1417,1423,1429,1434,1441,1446,1453,1460,1467,1473,1481,1488,1495,1500,1506,1512,1518,1526,1532,1537,1541,1547,1551,1555,1560,1567,1575,1583,1590,1599,1606,1613,1619,1625,1631,1637,1642,1648,1654,1658,1665,1673,1678,1684,1689,1693,1699,1706,1710,1717,1723,1729,1735,1739,1745,1751,1758,1765,1772,1779,1784,1791,1796,1800,1804,1809,1814,1819,1825,1829,1833,1840,1844,1849,1853,1859,1864,1866,1871,1877,1882,1887,1893,1900,1906,1913,1920,1926,1931,1936,1942,1946,1953,1960,1965,1971,1977,1980,1986,1991,1999,2006,2013,2020,2026,2032,2037,2043,2050,2057,2063,2068,2075,2081,2088,2092,2097,2102,2108,2114,2119,2124,2129,2133,2137,2142,2148,2154,2158,2162,2168,2172,2175,2181,2186,2193,2200,2206,2212,2217,2224,2228,2231,2238,2242,2246,2249,2253,2258,2263,2269,2274,2280,2284,2290,2296,2300,2306,2312,2317,2323,2329,2334,2341,2348,2354,2360,2365,2371,2377,2383,2388,2395,2402,2407,2414,2420],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2291,41.4877,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.51,40.76,-0.42,-1.01,359585.512551,4580,41.0317,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42,41.46,41.54,-0.38,-0.91,504474.117747,3754,41.7322,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",41.99,41.67,41.92,-0.2,-0.47,271596.371924,3026,41.8189,{"date":215,"open":216,"high":217,"low":196,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",42.31,42.335,42.12,-0.36,-0.85,320256.379079,3065,42.1427,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.46,42.6,42.2516,42.48,0.19,0.45,199158.116548,2567,42.451,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",42.29,42.4359,42.07,-0.12,-0.28,329941.175908,3331,42.2601,{"date":246,"open":247,"high":248,"low":237,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",42.765,42.9,42.41,-0.66,-1.53,360317.997155,3550,42.4601,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",42.85,43.1705,42.76,43.07,0.18,0.42,251594.299114,2817,42.9475,{"date":267,"open":268,"high":269,"low":270,"close":268,"change":271,"percent_change":117,"volume":272,"transactions":273,"vwap":274},"2026-09-21",42.89,42.979,42.55,0.48,296546.550674,3467,42.7881,{"date":276,"open":277,"high":277,"low":278,"close":249,"change":241,"percent_change":250,"volume":279,"transactions":280,"vwap":281},"2026-09-18",42.57,42.23,276080.756296,3235,42.3296,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",42.58,42.7795,42.42,42.69,0.64,1.52,205931.634896,2263,42.6692,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",42.62,42.6748,41.75,42.05,-0.32,-0.76,278426.063496,3246,42.3194,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",42.53,42.5438,42.235,42.37,-0.13,-0.31,183808.286058,2306,42.3737,{"date":316,"open":317,"high":318,"low":319,"close":317,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",42.5,42.7249,42.25,-0.5,-1.16,284706.891158,3265,42.4987,{"date":326,"open":327,"high":328,"low":257,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",43.1,43.17,43,0.27,0.63,290337.713976,2540,42.9743,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",42.84,42.9599,42.6359,42.73,-0.44,-1.02,184597.343096,2720,42.7621,{"date":347,"open":348,"high":349,"low":329,"close":328,"change":350,"percent_change":189,"volume":351,"transactions":352,"vwap":353},"2026-09-09",43.26,43.34,-0.18,232333.516385,2660,43.16,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",43.25,43.55,43.35,0.2,0.46,237704.202542,3182,43.4186,{"date":365,"open":366,"high":367,"low":329,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",43.01,43.269,43.15,0.13,0.3,247349.445412,2803,43.1664,{"date":375,"open":376,"high":377,"low":378,"close":376,"change":261,"percent_change":262,"volume":379,"transactions":380,"vwap":381},"2026-09-03",43.02,43.13,42.8922,247185.522495,2870,43.0441,{"date":383,"open":270,"high":337,"low":317,"close":337,"change":262,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.99,193603.356931,2324,42.672,{"date":389,"open":317,"high":287,"low":390,"close":286,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",42.3101,-0.17,-0.4,277580.078066,3310,42.4819,{"date":397,"open":398,"high":248,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",42.8,42.5011,42.59,-0.21,-0.49,394106.378796,4450,42.6247,{"date":407,"open":408,"high":356,"low":409,"close":398,"change":341,"percent_change":342,"volume":410,"transactions":411,"vwap":412},"2026-08-28",43.185,42.66,263368.542259,3074,42.852,{"date":414,"open":358,"high":358,"low":415,"close":416,"change":417,"percent_change":350,"volume":418,"transactions":419,"vwap":420},"2026-08-27",43.09,43.24,-0.08,261402.679417,2926,43.1866,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",43.53,43.6,43.2702,43.32,-0.24,-0.55,303372.448789,3095,43.434,{"date":433,"open":434,"high":435,"low":377,"close":435,"change":436,"percent_change":89,"volume":437,"transactions":438,"vwap":439},"2026-08-25",43.3,43.56,0.44,258031.611951,2903,43.3598,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",43.31,42.945,43.12,-0.15,-0.35,259914.893788,3113,43.0731,{"date":451,"open":328,"high":452,"low":260,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",43.3199,43.27,0.53,1.24,254559.58902,2878,43.2212,{"date":460,"open":461,"high":462,"low":463,"close":461,"change":240,"percent_change":241,"volume":464,"transactions":465,"vwap":466},"2026-08-20",42.74,42.91,42.6274,200852.749014,2520,42.7247,{"date":468,"open":469,"high":470,"low":340,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",43.04,43.06,42.86,0.14,0.33,229586.112434,2750,42.8786,{"date":478,"open":470,"high":327,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",42.61,42.72,-0.57,-1.32,242944.502019,3361,42.7326,{"date":487,"open":408,"high":488,"low":444,"close":489,"change":369,"percent_change":370,"volume":490,"transactions":491,"vwap":492},"2026-08-17",43.3888,43.29,238213.065945,2875,43.2714,{"date":494,"open":495,"high":434,"low":496,"close":353,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",43.2,43.0694,0.07,0.16,204122.305858,2655,43.156,{"date":503,"open":504,"high":356,"low":366,"close":415,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",43.08,0.01,0.02,282523.399218,2914,43.1426,{"date":511,"open":348,"high":512,"low":366,"close":504,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",43.28,0.1,0.23,236661.67663,3099,43.1285,{"date":519,"open":358,"high":520,"low":521,"close":522,"change":310,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",43.4549,42.92,42.98,-0.3,282022.095876,2995,43.1251,{"date":528,"open":470,"high":529,"low":248,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",43.189,43.11,0.05,0.12,230316.199046,3211,43.0919,{"date":537,"open":358,"high":358,"low":538,"close":470,"change":514,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",42.95,0.54,193879.667597,2693,43.0953,{"date":544,"open":522,"high":545,"low":546,"close":547,"change":112,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",43.089,42.78,42.83,-0.02,183791.557657,2406,42.9106,{"date":553,"open":554,"high":555,"low":337,"close":337,"change":556,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",42.99,43.261718,0,186603.516547,2519,43.0227,{"date":561,"open":562,"high":562,"low":563,"close":337,"change":230,"percent_change":231,"volume":564,"transactions":565,"vwap":566},"2026-08-04",42.96,42.77,560491.549104,2996,42.8721,{"date":568,"open":227,"high":409,"low":569,"close":570,"change":548,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",42.33,42.65,-0.05,232958.251193,3627,42.5461,{"date":576,"open":340,"high":577,"low":578,"close":579,"change":571,"percent_change":240,"volume":580,"transactions":581,"vwap":582},"2026-07-31",42.8715,42.17,42.67,207881.485968,2978,42.6387,{"date":584,"open":206,"high":585,"low":206,"close":480,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",42.785,0.92,2.2,182763.028737,2341,42.4674,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",42.18,42.4,41.6082,41.8,-0.39,-0.92,230278.916774,2851,41.9341,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":508,"vwap":611},"2026-07-28",42.21,42.2699,41.8722,42.19,-0.25,-0.59,200894.395617,42.1334,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":261,"percent_change":618,"volume":619,"transactions":475,"vwap":620},"2026-07-27",42.45,42.52,42.1,42.44,0.43,292529.331329,42.3465,{"date":622,"open":615,"high":615,"low":623,"close":624,"change":625,"percent_change":350,"volume":626,"transactions":627,"vwap":628},"2026-07-24",42.1601,42.26,-0.075,172479.289732,2270,42.3221,{"date":630,"open":286,"high":631,"low":632,"close":217,"change":633,"percent_change":321,"volume":634,"transactions":635,"vwap":636},"2026-07-23",42.5862,42.24,-0.495,274977.820947,2474,42.3939,{"date":638,"open":639,"high":640,"low":639,"close":547,"change":142,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",42.51,42.9499,0.75,134353.167059,1631,42.7904,{"date":646,"open":647,"high":615,"low":648,"close":639,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":636},"2026-07-21",42.06,42.0593,0.76,1.82,181696.396041,1942,{"date":654,"open":655,"high":656,"low":297,"close":297,"change":657,"percent_change":199,"volume":658,"transactions":659,"vwap":660},"2026-07-20",42.03,42.1099,-0.16,259887.340743,3053,41.9183,{"date":662,"open":663,"high":616,"low":664,"close":665,"change":311,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",41.76,41.56,41.91,-0.73,203904.347768,3048,41.9133,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",42.3,42.49,42.11,42.22,-0.29,-0.68,230662.985824,2700,42.2823,{"date":682,"open":409,"high":409,"low":683,"close":639,"change":684,"percent_change":230,"volume":685,"transactions":686,"vwap":687},"2026-07-15",42.2347,0.08,174476.812635,2293,42.5031,{"date":689,"open":317,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",42.705,42.32,42.43,0.24,0.57,225196.220329,2296,42.474,{"date":699,"open":672,"high":614,"low":700,"close":607,"change":391,"percent_change":392,"volume":701,"transactions":702,"vwap":703},"2026-07-13",42.08,205585.366496,2492,42.261,{"date":705,"open":691,"high":229,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",42.15,42.36,0.34,0.81,175400,{"date":712,"open":665,"high":578,"low":713,"close":714,"change":532,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-09",41.84,42.02,0.29,228100,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":112,"percent_change":548,"volume":723,"transactions":9,"vwap":722},"2026-07-08",41.7,41.96,41.47,41.9,230200,{"date":725,"open":726,"high":632,"low":207,"close":665,"change":241,"percent_change":250,"volume":727,"transactions":9,"vwap":665},"2026-07-07",42.14,196300,{"date":729,"open":730,"high":691,"low":730,"close":607,"change":127,"percent_change":731,"volume":732,"transactions":9,"vwap":607},"2026-07-06",41.98,0.96,186200,{"date":734,"open":735,"high":675,"low":736,"close":737,"change":738,"percent_change":384,"volume":739,"transactions":9,"vwap":737},"2026-07-02",41.82,41.34,41.79,0.41,127900,{"date":741,"open":742,"high":737,"low":736,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",41.71,41.38,-0.62,-1.48,312200,{"date":748,"open":749,"high":196,"low":750,"close":196,"change":708,"percent_change":751,"volume":752,"transactions":9,"vwap":196},"2026-06-30",41.88,41.646,0.82,315100,{"date":754,"open":755,"high":297,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",41.31,41.13,41.66,0.09,0.22,184800,{"date":762,"open":763,"high":297,"low":764,"close":765,"change":531,"percent_change":532,"volume":766,"transactions":9,"vwap":765},"2026-06-26",41.35,41.22,41.57,160100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":330,"volume":774,"transactions":9,"vwap":772},"2026-06-25",41.58,41.85,41.286,41.52,0.11,181700,{"date":776,"open":17,"high":17,"low":764,"close":777,"change":219,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-24",41.41,-0.86,195400,{"date":781,"open":663,"high":196,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",41.504,41.77,-0.7,-1.65,368700,{"date":788,"open":270,"high":789,"low":790,"close":791,"change":758,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-22",42.64,42.368,42.47,0.21,370000,{"date":795,"open":317,"high":317,"low":796,"close":797,"change":497,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-18",42.2,42.38,0.17,180400,{"date":801,"open":802,"high":329,"low":604,"close":216,"change":676,"percent_change":677,"volume":803,"transactions":9,"vwap":216},"2026-06-17",42.7,168900,{"date":805,"open":522,"high":522,"low":806,"close":227,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":227},"2026-06-16",42.56,-0.26,-0.61,203600,{"date":811,"open":358,"high":358,"low":471,"close":471,"change":505,"percent_change":506,"volume":812,"transactions":9,"vwap":471},"2026-06-15",260500,{"date":814,"open":815,"high":554,"low":816,"close":257,"change":759,"percent_change":817,"volume":818,"transactions":9,"vwap":257},"2026-06-12",42.63,42.592,0.52,149900,{"date":820,"open":821,"high":822,"low":821,"close":815,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-06-11",41.44,42.68,1.38,3.35,174800,{"date":827,"open":769,"high":713,"low":20,"close":20,"change":744,"percent_change":745,"volume":828,"transactions":9,"vwap":20},"2026-06-10",158200,{"date":830,"open":831,"high":675,"low":832,"close":833,"change":261,"percent_change":618,"volume":834,"transactions":9,"vwap":833},"2026-06-09",42.16,41.029999,41.87,233000,{"date":836,"open":196,"high":837,"low":838,"close":839,"change":513,"percent_change":693,"volume":840,"transactions":9,"vwap":839},"2026-06-08",42.060001,41.65,41.69,220900,{"date":842,"open":317,"high":284,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-05",41.535,41.59,-1.41,-3.28,293600,{"date":849,"open":479,"high":850,"low":851,"close":329,"change":473,"percent_change":852,"volume":853,"transactions":9,"vwap":329},"2026-06-04",43.019001,42.585,0.77,172500,{"date":855,"open":856,"high":857,"low":858,"close":579,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":579},"2026-06-03",43.049999,43.060001,42.655,-0.54,-1.25,232400,{"date":863,"open":579,"high":442,"low":579,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-02",43.21,0.6,1.41,242200,{"date":869,"open":632,"high":870,"low":796,"close":479,"change":798,"percent_change":127,"volume":871,"transactions":9,"vwap":479},"2026-06-01",42.75,442900,{"date":873,"open":317,"high":874,"low":875,"close":617,"change":876,"percent_change":859,"volume":877,"transactions":9,"vwap":617},"2026-05-29",42.648,42.34,-0.23,296100,{"date":879,"open":226,"high":880,"low":593,"close":579,"change":445,"percent_change":446,"volume":881,"transactions":9,"vwap":579},"2026-05-28",42.749,1468900,{"date":883,"open":884,"high":884,"low":815,"close":885,"change":391,"percent_change":392,"volume":886,"transactions":9,"vwap":885},"2026-05-27",42.97,42.82,194000,{"date":888,"open":248,"high":889,"low":259,"close":554,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":554},"2026-05-26",43.0099983,0.55,1.3,263100,{"date":894,"open":277,"high":479,"low":672,"close":617,"change":445,"percent_change":446,"volume":895,"transactions":9,"vwap":617},"2026-05-22",257800,{"date":897,"open":898,"high":870,"low":899,"close":400,"change":498,"percent_change":147,"volume":900,"transactions":9,"vwap":400},"2026-05-21",42.28,42.040001,213100,{"date":902,"open":196,"high":673,"low":903,"close":692,"change":890,"percent_change":904,"volume":905,"transactions":9,"vwap":692},"2026-05-20",41.94,1.31,228500,{"date":907,"open":665,"high":218,"low":207,"close":749,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":749},"2026-05-19",-0.14,-0.33,166000,{"date":912,"open":196,"high":898,"low":913,"close":714,"change":107,"percent_change":472,"volume":914,"transactions":9,"vwap":714},"2026-05-18",41.86,222000,{"date":916,"open":898,"high":216,"low":833,"close":720,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":720},"2026-05-15",-1.03,-2.4,332300,{"date":921,"open":444,"high":353,"low":922,"close":554,"change":923,"percent_change":876,"volume":924,"transactions":9,"vwap":554},"2026-05-14",42.79,-0.1,213600,{"date":926,"open":546,"high":348,"low":479,"close":415,"change":759,"percent_change":927,"volume":928,"transactions":9,"vwap":415},"2026-05-13",0.51,238000,{"date":930,"open":570,"high":248,"low":831,"close":931,"change":209,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-12",42.87,-0.46,210100,{"date":935,"open":936,"high":444,"low":936,"close":260,"change":330,"percent_change":331,"volume":937,"transactions":9,"vwap":260},"2026-05-11",42.71,288800,{"date":939,"open":248,"high":940,"low":479,"close":398,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":398},"2026-05-08",42.93,0.26,0.61,281200,{"date":945,"open":946,"high":946,"low":614,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-07",43.41,42.54,-0.89,-2.05,330600,{"date":952,"open":546,"high":953,"low":546,"close":954,"change":89,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-06",43.461,43.43,2.41,359600,{"date":958,"open":278,"high":673,"low":278,"close":249,"change":127,"percent_change":959,"volume":960,"transactions":9,"vwap":249},"2026-05-05",0.95,290600,{"date":962,"open":237,"high":963,"low":665,"close":964,"change":241,"percent_change":250,"volume":965,"transactions":9,"vwap":964},"2026-05-04",42.399,42.0099983,255300,{"date":967,"open":317,"high":270,"low":319,"close":237,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":237},"2026-05-01",-0.27,-0.63,287300,{"date":972,"open":665,"high":806,"low":833,"close":806,"change":731,"percent_change":973,"volume":974,"transactions":9,"vwap":806},"2026-04-30",2.31,311300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-29",41.68,41.81,41.48,41.6,-0.41,-0.98,301700,{"date":985,"open":837,"high":986,"low":987,"close":964,"change":209,"percent_change":210,"volume":988,"transactions":9,"vwap":964},"2026-04-28",42.13,41.735,186300,{"date":990,"open":947,"high":947,"low":991,"close":604,"change":391,"percent_change":392,"volume":992,"transactions":9,"vwap":604},"2026-04-27",42.115,289000,{"date":994,"open":309,"high":617,"low":995,"close":797,"change":230,"percent_change":231,"volume":996,"transactions":9,"vwap":797},"2026-04-24",42.165,257900,{"date":998,"open":692,"high":270,"low":596,"close":607,"change":427,"percent_change":481,"volume":999,"transactions":9,"vwap":607},"2026-04-23",253100,{"date":1001,"open":789,"high":789,"low":1002,"close":692,"change":941,"percent_change":1003,"volume":1004,"transactions":9,"vwap":692},"2026-04-22",42.288,0.62,282600,{"date":1006,"open":257,"high":257,"low":1007,"close":578,"change":666,"percent_change":1008,"volume":786,"transactions":9,"vwap":578},"2026-04-21",42.09,-1.7,{"date":1010,"open":815,"high":562,"low":815,"close":248,"change":1011,"percent_change":657,"volume":1012,"transactions":9,"vwap":248},"2026-04-20",-0.07,507700,{"date":1014,"open":1015,"high":1016,"low":885,"close":884,"change":152,"percent_change":751,"volume":1017,"transactions":9,"vwap":884},"2026-04-17",43.080002,43.149,414600,{"date":1019,"open":546,"high":268,"low":317,"close":295,"change":923,"percent_change":876,"volume":1020,"transactions":9,"vwap":295},"2026-04-16",344900,{"date":1022,"open":329,"high":329,"low":1023,"close":480,"change":209,"percent_change":210,"volume":1024,"transactions":9,"vwap":480},"2026-04-15",42.597,341800,{"date":1026,"open":538,"high":376,"low":547,"close":521,"change":759,"percent_change":817,"volume":1027,"transactions":9,"vwap":521},"2026-04-14",356000,{"date":1029,"open":309,"high":259,"low":1030,"close":802,"change":1031,"percent_change":152,"volume":1032,"transactions":9,"vwap":802},"2026-04-13",42.275,0.15,297000,{"date":1034,"open":295,"high":546,"low":614,"close":270,"change":759,"percent_change":817,"volume":1035,"transactions":9,"vwap":270},"2026-04-10",403700,{"date":1037,"open":196,"high":617,"low":665,"close":569,"change":684,"percent_change":230,"volume":1038,"transactions":9,"vwap":569},"2026-04-09",483000,{"date":1040,"open":875,"high":1041,"low":964,"close":319,"change":823,"percent_change":1042,"volume":1043,"transactions":9,"vwap":319},"2026-04-08",42.429,3.38,307900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":556,"percent_change":556,"volume":1050,"transactions":9,"vwap":1049},"2026-04-07",40.67,40.94,40.43,40.87,168400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1049,"change":112,"percent_change":548,"volume":1056,"transactions":9,"vwap":1049},"2026-04-06",40.98,41.060001,40.65,248300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":445,"volume":1064,"transactions":9,"vwap":1062},"2026-04-02",40.18,40.96,40.162,40.88,-0.06,204600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1047,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1047},"2026-04-01",40.78,41.11,40.75,0.47,1.16,246100,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-31",39.37,40.48,40.47,1.48,3.8,288500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":981,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-30",39.5,39.61,38.84,38.99,-1.04,347500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":807,"percent_change":250,"volume":1095,"transactions":9,"vwap":1094},"2026-03-27",39.52,39.87,39.3,39.4,237400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-26",40.16,40.29,39.55,39.66,-0.74,-1.83,293200,{"date":1106,"open":1107,"high":1055,"low":1108,"close":1109,"change":694,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-25",40.33,40.25,40.4,1.43,249300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":148,"change":792,"percent_change":454,"volume":1117,"transactions":9,"vwap":148},"2026-03-24",39.32,40.060001,39.23,278200,{"date":1119,"open":1114,"high":1120,"low":1121,"close":1122,"change":1003,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-23",40.15,39.26,39.62,1.59,408600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-20",39.86,39.91,38.7,39,-0.94,-2.35,405000,{"date":1135,"open":1136,"high":1120,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-19",39.48,39.25,39.94,-0.09,-0.22,393400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1102,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-18",40.53,40.63,39.99,40.029999,-1.82,383500,{"date":1151,"open":1077,"high":1060,"low":1077,"close":1152,"change":360,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-17",40.77,1.14,285300,{"date":1156,"open":1157,"high":1076,"low":1158,"close":1159,"change":1160,"percent_change":866,"volume":1161,"transactions":9,"vwap":1159},"2026-03-16",40.11,40.053001,40.31,0.56,297900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":597,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-13",40.3,40.55,39.72,39.75,-0.97,308200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-12",40.52,40.54,39.93,40.14,-0.72,-1.76,304800,{"date":1180,"open":1181,"high":1068,"low":1182,"close":1183,"change":391,"percent_change":981,"volume":1184,"transactions":9,"vwap":1183},"2026-03-11",40.845,40.66,40.86,331300,{"date":1186,"open":1049,"high":1187,"low":1188,"close":832,"change":52,"percent_change":1189,"volume":1190,"transactions":9,"vwap":832},"2026-03-10",41.455,40.734,1.21,358200,{"date":1192,"open":1193,"high":1046,"low":1194,"close":1173,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1173},"2026-03-09",39.59,39.35,0.39,0.97,493200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1120,"change":968,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1120},"2026-03-06",40.0099983,40.42,39.79,-0.67,403400,{"date":1206,"open":21,"high":1207,"low":1208,"close":1201,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1201},"2026-03-05",41.16,40.02,-1.14,-2.74,523600,{"date":1213,"open":1214,"high":1215,"low":1068,"close":664,"change":890,"percent_change":82,"volume":1216,"transactions":9,"vwap":664},"2026-03-04",41.36,41.582,370700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-03",41.3,41.316,40.09,41.0099983,-1.45,-3.41,727500,{"date":1227,"open":569,"high":815,"low":899,"close":226,"change":189,"percent_change":982,"volume":1228,"transactions":9,"vwap":226},"2026-03-02",534300,{"date":1230,"open":1231,"high":1231,"low":461,"close":1232,"change":523,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-27",43.18,42.88,-0.69,562900,{"date":1236,"open":1237,"high":423,"low":398,"close":1231,"change":428,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1231},"2026-02-26",43.51,-1.26,389600,{"date":1241,"open":1242,"high":25,"low":1243,"close":1244,"change":122,"percent_change":694,"volume":1245,"transactions":9,"vwap":1244},"2026-02-25",43.65,43.5,43.73,583700,{"date":1247,"open":512,"high":357,"low":443,"close":1248,"change":759,"percent_change":927,"volume":1249,"transactions":9,"vwap":1248},"2026-02-24",43.48,520300,{"date":1251,"open":1252,"high":1253,"low":260,"close":348,"change":401,"percent_change":1254,"volume":1255,"transactions":9,"vwap":348},"2026-02-23",43.57,43.755,-0.48,728300,{"date":1257,"open":248,"high":1258,"low":471,"close":1258,"change":436,"percent_change":89,"volume":1259,"transactions":9,"vwap":1258},"2026-02-20",43.47,603600,{"date":1261,"open":521,"high":856,"low":400,"close":1262,"change":556,"percent_change":556,"volume":1263,"transactions":9,"vwap":1262},"2026-02-19",43.029999,571500,{"date":1265,"open":562,"high":434,"low":931,"close":1262,"change":715,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1262},"2026-02-18",0.68,834000,{"date":1269,"open":579,"high":257,"low":593,"close":461,"change":548,"percent_change":571,"volume":1270,"transactions":9,"vwap":461},"2026-02-17",500700,{"date":1272,"open":400,"high":471,"low":319,"close":259,"change":506,"percent_change":531,"volume":1273,"transactions":9,"vwap":259},"2026-02-13",498800,{"date":1275,"open":946,"high":1276,"low":306,"close":461,"change":666,"percent_change":1277,"volume":1278,"transactions":9,"vwap":461},"2026-02-12",43.62,-1.68,504500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1258,"change":152,"percent_change":709,"volume":1284,"transactions":9,"vwap":1258},"2026-02-11",43.52,43.61,42.978,428800,{"date":1286,"open":348,"high":348,"low":940,"close":444,"change":497,"percent_change":498,"volume":1287,"transactions":9,"vwap":444},"2026-02-10",392000,{"date":1289,"open":277,"high":377,"low":306,"close":856,"change":1003,"percent_change":1290,"volume":1291,"transactions":9,"vwap":856},"2026-02-09",1.46,627900,{"date":1293,"open":663,"high":1294,"low":663,"close":692,"change":1295,"percent_change":81,"volume":1296,"transactions":9,"vwap":692},"2026-02-06",42.469,1.27,627000,{"date":1298,"open":1299,"high":1300,"low":1068,"close":1207,"change":808,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1207},"2026-02-05",41.4,41.656,-1.46,444100,{"date":1304,"open":227,"high":789,"low":20,"close":783,"change":250,"percent_change":1305,"volume":1306,"transactions":9,"vwap":783},"2026-02-04",-1.56,571800,{"date":1308,"open":317,"high":579,"low":1309,"close":692,"change":230,"percent_change":231,"volume":1310,"transactions":9,"vwap":692},"2026-02-03",41.95,572700,{"date":1312,"open":749,"high":1313,"low":833,"close":632,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":632},"2026-02-02",42.35,0.37,0.88,563700,{"date":1318,"open":789,"high":461,"low":769,"close":833,"change":917,"percent_change":918,"volume":1319,"transactions":9,"vwap":833},"2026-01-30",731600,{"date":1321,"open":416,"high":349,"low":1322,"close":248,"change":1063,"percent_change":908,"volume":1323,"transactions":9,"vwap":248},"2026-01-29",42.247,650900,{"date":1325,"open":434,"high":434,"low":570,"close":562,"change":1011,"percent_change":657,"volume":1326,"transactions":9,"vwap":562},"2026-01-28",552600,{"date":1328,"open":563,"high":856,"low":563,"close":1262,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1262},"2026-01-27",0.65,1.53,498000,{"date":1333,"open":822,"high":690,"low":1334,"close":797,"change":531,"percent_change":532,"volume":1335,"transactions":9,"vwap":797},"2026-01-26",42.308,512700,{"date":1337,"open":1338,"high":1313,"low":749,"close":569,"change":370,"percent_change":1339,"volume":1340,"transactions":9,"vwap":569},"2026-01-23",42.049999,0.71,389700,{"date":1342,"open":903,"high":1343,"low":722,"close":1344,"change":1345,"percent_change":159,"volume":1346,"transactions":9,"vwap":1344},"2026-01-22",42.185,42.029999,0.31,627800,{"date":1348,"open":1219,"high":713,"low":1349,"close":1350,"change":1003,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-21",41.265,41.72,1.51,397300,{"date":1354,"open":764,"high":1299,"low":1222,"close":1355,"change":968,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-20",41.099998,-0.65,449300,{"date":1359,"open":763,"high":1360,"low":1361,"close":18,"change":369,"percent_change":142,"volume":1362,"transactions":9,"vwap":18},"2026-01-16",41.385,41.041,270000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":230,"percent_change":360,"volume":1369,"transactions":9,"vwap":1368},"2026-01-15",41.29,41.369,41.111,41.24,359200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":261,"percent_change":436,"volume":1376,"transactions":9,"vwap":1375},"2026-01-14",41,41.07,40.9,41.049999,377400,{"date":1378,"open":1379,"high":1379,"low":1055,"close":1049,"change":369,"percent_change":142,"volume":1380,"transactions":9,"vwap":1049},"2026-01-13",40.97,452300,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1329,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-12",40.26,40.808,40.74,1.62,544300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1221,"change":230,"percent_change":271,"volume":1393,"transactions":9,"vwap":1221},"2026-01-09",40.2,40.24,39.965,518600,{"date":1395,"open":1396,"high":1174,"low":1083,"close":1397,"change":122,"percent_change":331,"volume":1398,"transactions":9,"vwap":1397},"2026-01-08",39.58,39.9,220700,{"date":1400,"open":1401,"high":1402,"low":1083,"close":1403,"change":876,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-07",39.85,39.861,39.65,-0.58,364700,{"date":1407,"open":1174,"high":1408,"low":1401,"close":1409,"change":1031,"percent_change":147,"volume":1410,"transactions":9,"vwap":1409},"2026-01-06",40.099998,39.88,570200,{"date":1412,"open":1136,"high":1413,"low":1093,"close":1414,"change":1070,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-05",39.789,39.73,1.2,407600,{"date":1418,"open":1419,"high":1121,"low":1419,"close":1121,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1121},"2026-01-02",38.76,0.91,2.37,371500,{"date":1424,"open":1129,"high":1425,"low":1426,"close":1427,"change":657,"percent_change":189,"volume":1428,"transactions":9,"vwap":1427},"2025-12-31",38.715,38.32,38.35,278000,{"date":1430,"open":1085,"high":1085,"low":1431,"close":1432,"change":445,"percent_change":597,"volume":1433,"transactions":9,"vwap":1432},"2025-12-30",38.41,38.51,220800,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":523,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-29",38.9,38.6,38.66,-0.77,215300,{"date":1442,"open":1436,"high":1130,"low":1443,"close":1444,"change":369,"percent_change":473,"volume":1445,"transactions":9,"vwap":1444},"2025-12-26",38.85,38.96,198900,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":684,"volume":1452,"transactions":9,"vwap":1450},"2025-12-24",38.97,38.71,38.83,0.03,118100,{"date":1454,"open":1455,"high":1456,"low":1437,"close":1457,"change":941,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-23",38.68,38.858,38.8,0.67,242700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":715,"percent_change":649,"volume":1466,"transactions":9,"vwap":1465},"2025-12-22",38.44,38.569,38.325,38.54,225600,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":142,"percent_change":1472,"volume":710,"transactions":9,"vwap":1471},"2025-12-19",38.02,38.49,38.25,0.84,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":142,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-18",37.95,38.12,37.81,37.93,0.85,154900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":597,"percent_change":917,"volume":1487,"transactions":9,"vwap":1486},"2025-12-17",38.14,38.15,37.59,37.61,186700,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":932,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-16",38.37,37.89,38,-1.2,217900,{"date":1496,"open":1497,"high":1419,"low":1498,"close":1499,"change":531,"percent_change":369,"volume":1459,"transactions":9,"vwap":1499},"2025-12-15",38.69,38.33,38.46,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1431,"change":807,"percent_change":1203,"volume":1505,"transactions":9,"vwap":1431},"2025-12-12",38.72,38.901,38.2,173000,{"date":1507,"open":1427,"high":1508,"low":1509,"close":1510,"change":359,"percent_change":817,"volume":1511,"transactions":9,"vwap":1510},"2025-12-11",38.77,38.29,38.67,223000,{"date":1513,"open":1484,"high":1514,"low":1515,"close":1516,"change":1345,"percent_change":709,"volume":1517,"transactions":9,"vwap":1516},"2025-12-10",38.535,38.0099983,38.47,121700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":112,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-09",38.13,38.266,38.049999,38.16,-0.03,163200,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1524,"percent_change":417,"volume":1531,"transactions":9,"vwap":1530},"2025-12-08",38.36,38.021,38.17,151700,{"date":1533,"open":1534,"high":1497,"low":1535,"close":1504,"change":427,"percent_change":744,"volume":1536,"transactions":9,"vwap":1504},"2025-12-05",38.55,38.040001,165600,{"date":1538,"open":1539,"high":1534,"low":1464,"close":1462,"change":684,"percent_change":792,"volume":1540,"transactions":9,"vwap":1462},"2025-12-04",38.52,219600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1528,"change":758,"percent_change":693,"volume":1546,"transactions":9,"vwap":1528},"2025-12-03",38.24,38.4,38.099998,211600,{"date":1548,"open":1504,"high":1509,"low":1492,"close":1549,"change":359,"percent_change":454,"volume":1550,"transactions":9,"vwap":1549},"2025-12-02",38.27,177500,{"date":1552,"open":1483,"high":1471,"low":1535,"close":1553,"change":417,"percent_change":401,"volume":1554,"transactions":9,"vwap":1553},"2025-12-01",38.07,209900,{"date":1556,"open":1504,"high":1504,"low":1557,"close":1484,"change":1558,"percent_change":159,"volume":1559,"transactions":9,"vwap":1484},"2025-11-28",37.908,0.28,119100,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":738,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-26",37.6,37.96,37.87,1.09,115100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":142,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-25",37.27,37.53,37.060001,37.46,0.86,164400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":22,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-24",36.8,37.2,36.77,37.14,1.36,140800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":693,"percent_change":137,"volume":1589,"transactions":9,"vwap":1588},"2025-11-21",36.5,36.84,36.192,36.64,157700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-11-20",37.52,37.71,36.31,36.4,-0.9,-2.41,392600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":112,"percent_change":1524,"volume":1605,"transactions":9,"vwap":1604},"2025-11-19",37.4,37.449,37,37.3,117800,{"date":1607,"open":1569,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":853,"transactions":9,"vwap":1610},"2025-11-18",37.49,36.971,37.31,-0.19,-0.51,{"date":1614,"open":1615,"high":1616,"low":1604,"close":1617,"change":676,"percent_change":1439,"volume":1618,"transactions":9,"vwap":1617},"2025-11-17",37.7,37.91,37.5,327200,{"date":1620,"open":1593,"high":1621,"low":1622,"close":1623,"change":1063,"percent_change":657,"volume":1624,"transactions":9,"vwap":1623},"2025-11-14",38.071999,37.25,37.79,254400,{"date":1626,"open":1539,"high":1627,"low":1477,"close":1628,"change":1404,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-13",38.595,37.85,-1.51,264600,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":498,"percent_change":262,"volume":1636,"transactions":9,"vwap":1635},"2025-11-12",38.57,38.346,38.43,291600,{"date":1638,"open":1498,"high":1639,"low":1640,"close":1549,"change":758,"percent_change":693,"volume":1641,"transactions":9,"vwap":1549},"2025-11-11",38.39,38.193,165900,{"date":1643,"open":1535,"high":1644,"low":1645,"close":1646,"change":454,"percent_change":866,"volume":1647,"transactions":9,"vwap":1646},"2025-11-10",38.23,37.913,38.18,180100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":107,"percent_change":498,"volume":1653,"transactions":9,"vwap":1651},"2025-11-07",37.45,37.65,37.049999,191500,{"date":1655,"open":1562,"high":1491,"low":1656,"close":1485,"change":506,"percent_change":531,"volume":1657,"transactions":9,"vwap":1485},"2025-11-06",37.42,165800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":693,"percent_change":288,"volume":1664,"transactions":9,"vwap":1663},"2025-11-05",37.54,37.68,37.349,37.57,124300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":808,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-04",37.55,37.559,37.22,37.33,-1.61,118900,{"date":1674,"open":1491,"high":1675,"low":1615,"close":1676,"change":359,"percent_change":454,"volume":1677,"transactions":9,"vwap":1676},"2025-11-03",38.060001,37.94,137000,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":112,"percent_change":1524,"volume":1683,"transactions":9,"vwap":1682},"2025-10-31",37.9,37.583,37.74,196000,{"date":1685,"open":1616,"high":1475,"low":1562,"close":1686,"change":199,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-30",37.75,-1,186100,{"date":1690,"open":1544,"high":1544,"low":1691,"close":1520,"change":1451,"percent_change":684,"volume":1692,"transactions":9,"vwap":1520},"2025-10-29",37.984,199000,{"date":1694,"open":1564,"high":1695,"low":1696,"close":1545,"change":759,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1545},"2025-10-28",38.21,37.845,0.58,171600,{"date":1700,"open":1680,"high":1701,"low":1702,"close":1703,"change":127,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-27",37.949,37.712,37.88,1.07,249000,{"date":1707,"open":1661,"high":1661,"low":1656,"close":1708,"change":758,"percent_change":693,"volume":1709,"transactions":9,"vwap":1708},"2025-10-24",37.48,92200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":370,"percent_change":709,"volume":1716,"transactions":9,"vwap":1715},"2025-10-23",37.36,37.47,37.16,37.39,137300,{"date":1718,"open":1578,"high":1719,"low":1720,"close":1721,"change":112,"percent_change":1524,"volume":1722,"transactions":9,"vwap":1721},"2025-10-22",37.21,36.79,37.09,136200,{"date":1724,"open":1569,"high":1569,"low":1725,"close":1726,"change":932,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-21",37.029999,37.099998,-1.22,119700,{"date":1730,"open":1656,"high":1731,"low":1732,"close":1733,"change":262,"percent_change":117,"volume":1734,"transactions":9,"vwap":1733},"2025-10-20",37.629,37.29,37.56,134900,{"date":1736,"open":1732,"high":1732,"low":1737,"close":1580,"change":240,"percent_change":299,"volume":1738,"transactions":9,"vwap":1580},"2025-10-17",36.945,92300,{"date":1740,"open":1650,"high":1741,"low":1742,"close":1743,"change":532,"percent_change":142,"volume":1744,"transactions":9,"vwap":1743},"2025-10-16",37.469,37.040001,37.26,106200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1580,"change":330,"percent_change":38,"volume":1750,"transactions":9,"vwap":1580},"2025-10-15",37.12,37.37,36.935,89200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":571,"percent_change":908,"volume":1757,"transactions":9,"vwap":1756},"2025-10-14",36.54,37.091,36.341,36.87,93000,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":641,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-13",36.55,36.94,36.92,2.07,129800,{"date":1766,"open":1767,"high":1767,"low":26,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-10",37.19,36.17,-0.96,-2.59,194100,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":341,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-09",37.67,37.014999,37.13,-1.17,118400,{"date":1780,"open":1781,"high":1562,"low":1782,"close":1663,"change":715,"percent_change":132,"volume":1783,"transactions":9,"vwap":1663},"2025-10-08",37.41,37.407,141800,{"date":1785,"open":1686,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1596,"volume":1790,"transactions":9,"vwap":1788},"2025-10-07",37.84,37.265,37.28,-0.34,110500,{"date":1792,"open":1485,"high":1793,"low":1733,"close":1794,"change":107,"percent_change":498,"volume":1795,"transactions":9,"vwap":1794},"2025-10-06",37.77,37.62,221400,{"date":1797,"open":1617,"high":1651,"low":1798,"close":1733,"change":230,"percent_change":927,"volume":1799,"transactions":9,"vwap":1733},"2025-10-03",37.43,78000,{"date":1801,"open":1570,"high":1802,"low":1767,"close":1748,"change":417,"percent_change":401,"volume":1803,"transactions":9,"vwap":1748},"2025-10-02",37.628,123800,{"date":1805,"open":1806,"high":1592,"low":1807,"close":1650,"change":498,"percent_change":618,"volume":1808,"transactions":9,"vwap":1650},"2025-10-01",37.38,37.355,139300,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1732,"change":758,"percent_change":693,"volume":1813,"transactions":9,"vwap":1732},"2025-09-30",37.34,37.075001,187500,{"date":1815,"open":1816,"high":1601,"low":1817,"close":1578,"change":1063,"percent_change":657,"volume":1818,"transactions":9,"vwap":1578},"2025-09-29",37.32,37.135,155900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1743,"change":532,"percent_change":142,"volume":1824,"transactions":9,"vwap":1743},"2025-09-26",37.18,37.291,37.101,100800,{"date":1826,"open":1719,"high":1719,"low":1827,"close":1580,"change":209,"percent_change":859,"volume":1828,"transactions":9,"vwap":1580},"2025-09-25",36.98,120600,{"date":1830,"open":1670,"high":1831,"low":1732,"close":1811,"change":497,"percent_change":230,"volume":1832,"transactions":9,"vwap":1811},"2025-09-24",37.577,116500,{"date":1834,"open":1610,"high":1835,"low":1836,"close":1569,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1569},"2025-09-23",37.505,37.242,-0.04,-0.11,115500,{"date":1841,"open":1821,"high":1748,"low":1842,"close":1610,"change":472,"percent_change":147,"volume":1843,"transactions":9,"vwap":1610},"2025-09-22",37.15,132500,{"date":1845,"open":1747,"high":1743,"low":1846,"close":1847,"change":758,"percent_change":693,"volume":1848,"transactions":9,"vwap":1847},"2025-09-19",37.069,37.17,91500,{"date":1850,"open":1788,"high":1788,"low":1762,"close":1851,"change":505,"percent_change":1451,"volume":1852,"transactions":9,"vwap":1851},"2025-09-18",37.080002,142600,{"date":1854,"open":1742,"high":1855,"low":1856,"close":1857,"change":532,"percent_change":142,"volume":1858,"transactions":9,"vwap":1857},"2025-09-17",37.24,36.889,37.07,105400,{"date":1860,"open":1571,"high":1571,"low":1861,"close":1862,"change":417,"percent_change":1140,"volume":1863,"transactions":9,"vwap":1862},"2025-09-16",36.818,36.95,100300,{"date":1865,"open":1720,"high":1571,"low":1720,"close":1725,"change":1558,"percent_change":649,"volume":1778,"transactions":9,"vwap":1725},"2025-09-15",{"date":1867,"open":1827,"high":1827,"low":1868,"close":1869,"change":209,"percent_change":859,"volume":1870,"transactions":9,"vwap":1869},"2025-09-12",36.7,36.75,198000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1862,"change":127,"percent_change":1565,"volume":1876,"transactions":9,"vwap":1862},"2025-09-11",36.69,36.99,36.608,86000,{"date":1878,"open":1879,"high":1880,"low":1585,"close":1760,"change":1451,"percent_change":684,"volume":1881,"transactions":9,"vwap":1760},"2025-09-10",36.52,36.72,119500,{"date":1883,"open":1884,"high":1753,"low":1885,"close":1879,"change":798,"percent_change":1070,"volume":1886,"transactions":9,"vwap":1879},"2025-09-09",36.43,36.35,160500,{"date":1888,"open":1889,"high":1890,"low":26,"close":1885,"change":262,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1885},"2025-09-08",36.23,36.37,1.17,103600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":230,"percent_change":454,"volume":1899,"transactions":9,"vwap":1898},"2025-09-05",35.92,36.029999,35.653,35.93,82100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":514,"percent_change":1329,"volume":1824,"transactions":9,"vwap":1905},"2025-09-04",35.62,35.76,35.48,35.74,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":773,"volume":1912,"transactions":9,"vwap":1910},"2025-09-03",35.54,35.355,35.51,0.04,69600,{"date":1914,"open":1915,"high":1904,"low":1916,"close":1917,"change":657,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-02",35.39,35.098,35.47,-0.45,109600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":532,"percent_change":708,"volume":1848,"transactions":9,"vwap":1925},"2025-08-29",35.65,35.68,35.4,35.63,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1910,"change":1524,"percent_change":417,"volume":1930,"transactions":9,"vwap":1910},"2025-08-28",35.59,35.35,132000,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1908,"change":908,"percent_change":597,"volume":1935,"transactions":9,"vwap":1908},"2025-08-27",35.58,35.3,125200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1923,"change":758,"percent_change":122,"volume":1941,"transactions":9,"vwap":1923},"2025-08-26",35.69,35.695,35.52,94000,{"date":1943,"open":1944,"high":1944,"low":1928,"close":1928,"change":1140,"percent_change":808,"volume":1945,"transactions":9,"vwap":1928},"2025-08-25",35.9,90300,{"date":1947,"open":1948,"high":1895,"low":1949,"close":1950,"change":22,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-22",35.5,35.359,35.81,1.42,77200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1837,"percent_change":1838,"volume":1959,"transactions":9,"vwap":1958},"2025-08-21",35.22,35.378,35.14,35.31,186500,{"date":1961,"open":1962,"high":1929,"low":1963,"close":1929,"change":1031,"percent_change":618,"volume":1964,"transactions":9,"vwap":1929},"2025-08-20",35.21,35.050999,70400,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":446,"percent_change":982,"volume":1970,"transactions":9,"vwap":1969},"2025-08-19",35.66,35.11,35.2,116000,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":505,"percent_change":1451,"volume":1976,"transactions":9,"vwap":1975},"2025-08-18",35.61,35.415,35.55,83100,{"date":1978,"open":1917,"high":1925,"low":1924,"close":1908,"change":798,"percent_change":271,"volume":1979,"transactions":9,"vwap":1908},"2025-08-15",59500,{"date":1981,"open":1962,"high":1982,"low":1983,"close":1984,"change":548,"percent_change":1063,"volume":1985,"transactions":9,"vwap":1984},"2025-08-14",35.404,35.114,35.37,78800,{"date":1987,"open":1988,"high":1928,"low":1989,"close":1915,"change":498,"percent_change":231,"volume":1990,"transactions":9,"vwap":1915},"2025-08-13",35.53,35.29,80200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":360,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-12",35.0099983,35.271,34.904,35.23,1.32,80800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1838,"percent_change":299,"volume":2005,"transactions":9,"vwap":2004},"2025-08-11",34.87,34.889,34.69,34.77,77400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1031,"percent_change":618,"volume":2012,"transactions":9,"vwap":2011},"2025-08-08",34.84,34.92,34.691,34.88,76700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":738,"percent_change":59,"volume":2019,"transactions":9,"vwap":2018},"2025-08-07",34.61,34.809,34.51,34.73,74700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":941,"percent_change":649,"volume":2019,"transactions":9,"vwap":2025},"2025-08-06",34.15,34.349,34.135,34.32,{"date":2027,"open":179,"high":2028,"low":2029,"close":2030,"change":531,"percent_change":1031,"volume":2031,"transactions":9,"vwap":2030},"2025-08-05",34.23,33.85,34.060001,60500,{"date":2033,"open":2034,"high":2030,"low":2034,"close":2035,"change":927,"percent_change":289,"volume":2036,"transactions":9,"vwap":2035},"2025-08-04",33.7,34.0099983,67100,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":807,"percent_change":1439,"volume":2042,"transactions":9,"vwap":2041},"2025-08-01",33.6,33.33,33.5,96500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":350,"percent_change":2049,"volume":1824,"transactions":9,"vwap":2048},"2025-07-31",34.07,34.2,33.72,33.76,-0.53,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1789,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-30",34.17,33.79,33.94,-0.99,75600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":369,"percent_change":147,"volume":2056,"transactions":9,"vwap":2062},"2025-07-29",34.27,34.334,34.11,34.28,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2022,"change":392,"percent_change":321,"volume":2067,"transactions":9,"vwap":2022},"2025-07-28",34.46,34.088001,122300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":417,"percent_change":876,"volume":2074,"transactions":9,"vwap":2073},"2025-07-25",34.57,34.697,34.283,34.55,61700,{"date":2076,"open":2009,"high":2009,"low":2077,"close":2078,"change":445,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-24",34.621,34.63,-0.43,80400,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":927,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-07-23",34.39,34.8,34.78,1.49,112600,{"date":2089,"open":2083,"high":2083,"low":2090,"close":2059,"change":107,"percent_change":261,"volume":2091,"transactions":9,"vwap":2059},"2025-07-22",34.02,131100,{"date":2093,"open":2059,"high":2094,"low":2095,"close":179,"change":472,"percent_change":738,"volume":2096,"transactions":9,"vwap":179},"2025-07-21",34.435,33.88,163300,{"date":2098,"open":2022,"high":2099,"low":2100,"close":2045,"change":445,"percent_change":341,"volume":2101,"transactions":9,"vwap":2045},"2025-07-18",34.3,34,75400,{"date":2103,"open":2022,"high":2104,"low":2105,"close":2106,"change":472,"percent_change":738,"volume":2107,"transactions":9,"vwap":2106},"2025-07-17",34.249,33.882,34.22,87600,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":506,"percent_change":107,"volume":2113,"transactions":9,"vwap":2112},"2025-07-16",34.25,33.75,34.080002,94400,{"date":2115,"open":2110,"high":2116,"low":2117,"close":2030,"change":548,"percent_change":1063,"volume":2118,"transactions":9,"vwap":2030},"2025-07-15",34.26,33.902,84100,{"date":2120,"open":2090,"high":2121,"low":2122,"close":2112,"change":497,"percent_change":792,"volume":2123,"transactions":9,"vwap":2112},"2025-07-14",34.13,33.881,69800,{"date":2125,"open":2126,"high":2112,"low":2126,"close":2035,"change":1611,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2035},"2025-07-11",33.81,-0.56,102500,{"date":2130,"open":2116,"high":2059,"low":2131,"close":2046,"change":1838,"percent_change":299,"volume":2132,"transactions":9,"vwap":2046},"2025-07-10",33.93,83800,{"date":2134,"open":2028,"high":2083,"low":2052,"close":2135,"change":798,"percent_change":22,"volume":2136,"transactions":9,"vwap":2135},"2025-07-09",34.31,106100,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1837,"percent_change":240,"volume":1709,"transactions":9,"vwap":2141},"2025-07-08",34.33,34.040001,34.14,{"date":2143,"open":2144,"high":2145,"low":2030,"close":2146,"change":608,"percent_change":666,"volume":2147,"transactions":9,"vwap":2146},"2025-07-07",34.34,34.35,34.18,75700,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":498,"percent_change":1070,"volume":2153,"transactions":9,"vwap":2152},"2025-07-03",34.19,34.48,34.43,31500,{"date":2155,"open":2156,"high":2157,"low":2100,"close":2059,"change":497,"percent_change":359,"volume":1945,"transactions":9,"vwap":2059},"2025-07-02",34.12,34.4,{"date":2159,"open":2135,"high":2160,"low":2045,"close":2046,"change":657,"percent_change":210,"volume":2161,"transactions":9,"vwap":2046},"2025-07-01",34.403,96100,{"date":2163,"open":2139,"high":2164,"low":2165,"close":2166,"change":513,"percent_change":715,"volume":2167,"transactions":9,"vwap":2166},"2025-06-30",34.41,34.014,34.36,159300,{"date":2169,"open":2157,"high":2157,"low":2170,"close":2116,"change":1011,"percent_change":209,"volume":2171,"transactions":9,"vwap":2116},"2025-06-27",34.029999,107400,{"date":2173,"open":2061,"high":2139,"low":2030,"close":2139,"change":360,"percent_change":1581,"volume":2174,"transactions":9,"vwap":2139},"2025-06-26",109200,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":1611,"percent_change":2127,"volume":2180,"transactions":9,"vwap":2179},"2025-06-25",34.45,33.74,33.87,69400,{"date":2182,"open":2029,"high":2156,"low":2183,"close":2030,"change":331,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2030},"2025-06-24",33.536,1.88,95700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":758,"percent_change":330,"volume":2192,"transactions":9,"vwap":2191},"2025-06-23",33.21,33.455,33,33.43,112300,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":241,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-20",33.77,33.22,33.34,-0.83,135400,{"date":2201,"open":2202,"high":2195,"low":2203,"close":2204,"change":1451,"percent_change":758,"volume":2205,"transactions":9,"vwap":2204},"2025-06-18",33.73,33.55,33.62,104500,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":311,"percent_change":200,"volume":2211,"transactions":9,"vwap":2210},"2025-06-17",33.8,33.563,33.59,143600,{"date":2213,"open":2029,"high":2156,"low":2214,"close":2215,"change":708,"percent_change":102,"volume":2216,"transactions":9,"vwap":2215},"2025-06-16",33.816,33.9,74300,{"date":2218,"open":2219,"high":2126,"low":2220,"close":2221,"change":199,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-13",33.65,33.49,33.56,-1.12,90700,{"date":2225,"open":2226,"high":2054,"low":2039,"close":2054,"change":708,"percent_change":102,"volume":2227,"transactions":9,"vwap":2054},"2025-06-12",33.63,85500,{"date":2229,"open":2219,"high":2178,"low":2191,"close":2039,"change":497,"percent_change":792,"volume":2230,"transactions":9,"vwap":2039},"2025-06-11",95200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":417,"percent_change":427,"volume":2237,"transactions":9,"vwap":2236},"2025-06-10",33.58,33.66,33.38,33.53,211700,{"date":2239,"open":2039,"high":2048,"low":2041,"close":2240,"change":505,"percent_change":1451,"volume":2241,"transactions":9,"vwap":2240},"2025-06-09",33.61,124800,{"date":2243,"open":2244,"high":2244,"low":2041,"close":2039,"change":531,"percent_change":1031,"volume":2245,"transactions":9,"vwap":2039},"2025-06-06",33.68,85700,{"date":2247,"open":2202,"high":2202,"low":2041,"close":2203,"change":1451,"percent_change":758,"volume":2248,"transactions":9,"vwap":2203},"2025-06-05",68300,{"date":2250,"open":2251,"high":2208,"low":2252,"close":2252,"change":506,"percent_change":107,"volume":1998,"transactions":9,"vwap":2252},"2025-06-04",33.64,33.52,{"date":2254,"open":2252,"high":2255,"low":2256,"close":2041,"change":1063,"percent_change":350,"volume":2257,"transactions":9,"vwap":2041},"2025-06-03",33.569,33.276,149700,{"date":2259,"open":2260,"high":2210,"low":2261,"close":2221,"change":941,"percent_change":132,"volume":2262,"transactions":9,"vwap":2221},"2025-06-02",33.3,33.25,148300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2260,"change":107,"percent_change":261,"volume":2268,"transactions":9,"vwap":2260},"2025-05-30",33.29,33.31,32.902,90400,{"date":2270,"open":2040,"high":2233,"low":2271,"close":2272,"change":391,"percent_change":1612,"volume":2273,"transactions":9,"vwap":2272},"2025-05-29",33.11,33.24,71700,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":199,"percent_change":2222,"volume":2279,"transactions":9,"vwap":2278},"2025-05-28",33.78,33.39,33.41,92500,{"date":2281,"open":2208,"high":2131,"low":2034,"close":2053,"change":1314,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2053},"2025-05-27",1.11,113300,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":798,"percent_change":927,"volume":2289,"transactions":9,"vwap":2288},"2025-05-23",32.98,33.47,33.42,73200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2261,"change":1063,"percent_change":350,"volume":2295,"transactions":9,"vwap":2261},"2025-05-22",33.17,33.4,33.085999,49700,{"date":2297,"open":2288,"high":2226,"low":2298,"close":2266,"change":391,"percent_change":1612,"volume":2299,"transactions":9,"vwap":2266},"2025-05-21",33.259,101600,{"date":2301,"open":2302,"high":2041,"low":2303,"close":2304,"change":792,"percent_change":331,"volume":2305,"transactions":9,"vwap":2304},"2025-05-20",33.37,33.265,33.48,241000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":142,"percent_change":1196,"volume":2311,"transactions":9,"vwap":2309},"2025-05-19",32.9,33.27,32.89,135900,{"date":2313,"open":2190,"high":2314,"low":2315,"close":2316,"change":548,"percent_change":1063,"volume":1716,"transactions":9,"vwap":2316},"2025-05-16",33.02,32.723,32.95,{"date":2318,"open":2319,"high":2190,"low":2320,"close":2321,"change":498,"percent_change":52,"volume":2322,"transactions":9,"vwap":2321},"2025-05-15",32.94,32.72,32.97,91300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":684,"percent_change":693,"volume":2185,"transactions":9,"vwap":2328},"2025-05-14",32.79,32.83,32.71,32.81,{"date":2330,"open":2331,"high":2325,"low":2332,"close":2333,"change":693,"percent_change":159,"volume":1945,"transactions":9,"vwap":2333},"2025-05-13",32.62,32.534,32.73,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1031,"percent_change":360,"volume":2340,"transactions":9,"vwap":2339},"2025-05-12",32.59,32.635,32.24,32.49,98500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":261,"percent_change":1160,"volume":2347,"transactions":9,"vwap":2346},"2025-05-09",32.36,32.39,32.2,32.34,81500,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":556,"percent_change":556,"volume":2353,"transactions":9,"vwap":2352},"2025-05-08",32.6,32.12,32.16,153300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2352,"change":1911,"percent_change":532,"volume":2359,"transactions":9,"vwap":2352},"2025-05-07",32.15,32.35,32.060001,108700,{"date":2361,"open":2358,"high":2362,"low":2363,"close":2351,"change":506,"percent_change":107,"volume":2364,"transactions":9,"vwap":2351},"2025-05-06",32.199,31.912,52500,{"date":2366,"open":2367,"high":2338,"low":2368,"close":2369,"change":548,"percent_change":1063,"volume":2370,"transactions":9,"vwap":2369},"2025-05-05",32.21,31.955,32.099998,58800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2351,"change":147,"percent_change":1415,"volume":2376,"transactions":9,"vwap":2351},"2025-05-02",32.14,32.17,31.88,46400,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":1611,"percent_change":2382,"volume":2074,"transactions":9,"vwap":2381},"2025-05-01",32.13,31.624,31.74,-0.6,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2385,"change":1063,"percent_change":1611,"volume":2387,"transactions":9,"vwap":2385},"2025-04-30",31.93,31.363,73300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":571,"percent_change":657,"volume":2394,"transactions":9,"vwap":2393},"2025-04-29",31.91,32.02,31.73,31.99,60100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":472,"percent_change":436,"volume":2401,"transactions":9,"vwap":2400},"2025-04-28",31.96,32.058998,31.77,32.040001,47400,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2404,"change":758,"percent_change":1558,"volume":2406,"transactions":9,"vwap":2404},"2025-04-25",31.9,31.65,61100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":22,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-04-24",31.48,31.81,31.35,1.6,63200,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":370,"percent_change":1196,"volume":2419,"transactions":9,"vwap":2418},"2025-04-23",31.79,31.2,31.31,65400,{"date":180,"open":2421,"high":2422,"low":176,"close":2423,"change":1314,"percent_change":1189,"volume":2424,"transactions":9,"vwap":2423},30.64,31.072001,31.01,48000]