[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDVZ":3,"homepage-market-summary":29,"stock-historical-IDVZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDVZ","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},"Polen International Dividend Income Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6831,0.88032,"Monthly",{"close":17,"open":18,"high":17,"low":19,"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},32.81,32.65,32.53,32.56,0.25,0.77,12897.4908,37.98,27.33,19193.507188784,51.5,442,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,122,127,132,137,142,147],{"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":21,"price":121,"is_up":11},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.09,17020,6212476.797196,19.85,"2025-04-22",[180,183,193,202,213,224,234,244,254,264,274,284,294,304,314,324,332,342,351,361,370,379,387,398,408,417,426,437,447,456,464,473,483,492,498,507,516,526,536,545,555,564,574,584,593,600,610,620,630,638,646,654,661,668,675,684,693,702,710,717,724,731,735,739,745,753,760,766,772,778,785,791,797,803,809,815,822,827,833,839,846,853,858,865,870,876,883,888,893,901,907,915,920,926,933,940,945,951,959,965,970,976,981,986,992,999,1005,1010,1016,1023,1028,1033,1039,1044,1049,1055,1060,1065,1071,1076,1082,1084,1089,1095,1101,1108,1113,1119,1125,1134,1141,1149,1157,1164,1170,1178,1186,1191,1197,1205,1214,1222,1228,1236,1242,1248,1256,1263,1269,1275,1280,1285,1292,1301,1307,1313,1318,1322,1327,1331,1335,1340,1347,1351,1356,1363,1369,1374,1381,1386,1393,1398,1403,1410,1417,1424,1431,1440,1446,1453,1460,1466,1473,1480,1486,1492,1500,1507,1513,1519,1526,1531,1538,1544,1551,1559,1565,1570,1578,1584,1591,1596,1603,1606,1613,1621,1629,1636,1641,1646,1652,1659,1664,1669,1678,1683,1690,1695,1703,1710,1716,1724,1730,1734,1739,1743,1748,1753,1759,1765,1772,1777,1781,1788,1795,1802,1805,1812,1817,1824,1829,1835,1840,1844,1848,1854,1861,1866,1872,1878,1884,1887,1892,1899,1904,1909,1917,1925,1931,1935,1943,1947,1953,1958,1963,1969,1975,1980,1988,1994,2000,2006,2013,2021,2028,2034,2041,2046,2051,2057,2064,2070,2079,2087,2091,2095,2101,2107,2112,2119,2125,2130,2136,2143,2150,2157,2164,2169,2176,2183,2189,2195,2201,2205,2211,2217,2223,2229,2237,2241,2249,2255,2261,2267,2273,2278,2283,2290,2295,2298,2304,2311,2317,2323,2329,2335,2342,2349,2353,2358,2362,2367,2371,2375,2380,2386,2392,2398,2403,2409,2414,2418,2424,2430,2435,2441,2448,2454,2461,2468,2473,2480,2485,2491,2497,2502,2507,2512,2519,2525,2530,2536,2542,2548,2554],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},94,32.6643,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",32.61,32.62,32.45,-0.44,-1.33,29978.110668,161,32.5302,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",33.255,33,-0.2648,-0.8,16133.8351,140,33.0968,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",33.29,33.37,33.105,33.2648,-0.2552,-0.76,13203.7221,102,33.2275,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.46,33.56,33.41,33.52,-0.1325,-0.39,15612.7231,136,33.5249,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.36,33.66,33.6525,0.1741,0.52,11410.6931,104,33.556,{"date":235,"open":236,"high":237,"low":217,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",33.5699,33.67,33.4784,-0.0847,-0.25,10152.0686,65,33.4968,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",33.69,33.478,33.5631,-0.3785,-1.12,12923.6105,79,33.5659,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",33.91,33.9416,33.79,-0.0574,-0.17,32525.0915,88,33.8486,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":230,"volume":271,"transactions":272,"vwap":273},"2026-09-21",33.96,34.04,33.93,33.999,0.1745,10115.292285,48,33.9569,{"date":275,"open":276,"high":256,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",33.9,33.76,33.8245,-0.3951,-1.15,15485.5863,114,33.8313,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":88,"volume":291,"transactions":292,"vwap":293},"2026-09-17",34.15,34.25,34.1019,34.2196,0.3439,38272.4973,73,34.1991,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",34.19,33.78,33.8757,-0.1878,-0.55,8899.4393,83,34.0246,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",34.28,34.03,34.0635,-0.2065,-0.6,11108.6733,92,34.1116,{"date":315,"open":287,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",34.36,34.215,34.27,0.04,0.12,10497.4683,134,34.3039,{"date":325,"open":316,"high":316,"low":326,"close":327,"change":328,"percent_change":125,"volume":329,"transactions":330,"vwap":331},"2026-09-11",34.18,34.23,0.1358,14368.4393,70,34.2382,{"date":333,"open":286,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",34.2599,34.08,34.0942,-0.1366,-0.4,10501.4393,56,34.1551,{"date":343,"open":316,"high":344,"low":326,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",34.4,34.2308,-0.1989,-0.58,8098.4393,74,34.2647,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",34.5,34.58,34.4297,-0.12,-0.35,15995.8983,80,34.4843,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":302,"vwap":369},"2026-09-04",34.41,34.6599,34.5497,-0.0303,-0.09,17507.8041,34.5709,{"date":371,"open":372,"high":373,"low":372,"close":354,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",34.4389,34.97,0.1411,0.41,13364.9452,166,34.6121,{"date":380,"open":381,"high":382,"low":381,"close":372,"change":383,"percent_change":125,"volume":384,"transactions":385,"vwap":386},"2026-09-02",34.3185,34.46,0.1376,15741.7752,98,34.4167,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",34.44,34.48,34.285,34.3013,-0.0987,-0.29,19003.0362,112,34.3723,{"date":399,"open":400,"high":401,"low":402,"close":344,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",34.45,35.96,34.2901,0.102,0.3,39767.715997,368,34.3944,{"date":409,"open":410,"high":411,"low":327,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":282,"vwap":416},"2026-08-28",34.35,35.855,34.298,-0.182,-0.53,16021.7461,34.3009,{"date":418,"open":419,"high":390,"low":420,"close":390,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",34.47,34.37,-0.3,-0.86,6286.2881,155,34.455,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",34.89,34.91,34.76,34.78,-0.18,-0.51,19250.7741,103,34.802,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",34.72,34.96,34.71,0.1977,0.57,13582.6921,91,34.8698,{"date":448,"open":441,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":396,"vwap":455},"2026-08-24",34.83,34.67,34.7623,-0.1477,-0.42,13166.8051,34.7477,{"date":457,"open":458,"high":458,"low":449,"close":429,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",36.02,0.2765,0.8,34193.6621,153,34.8704,{"date":465,"open":466,"high":441,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",34.61,34.6335,0.0687,0.2,15067.228567,101,34.6598,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":262,"vwap":482},"2026-08-19",34.635,34.7,34.5486,34.5648,0.2248,0.65,16495.429745,34.5888,{"date":484,"open":390,"high":485,"low":486,"close":487,"change":488,"percent_change":260,"volume":489,"transactions":490,"vwap":491},"2026-08-18",34.935,34.29,34.34,-0.06,35455.805997,173,34.3587,{"date":493,"open":246,"high":354,"low":246,"close":344,"change":494,"percent_change":111,"volume":495,"transactions":496,"vwap":497},"2026-08-17",-0.0038,17610.8051,175,34.4224,{"date":499,"open":500,"high":500,"low":420,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",34.49,34.4038,-0.0809,-0.23,20661.5431,177,34.4375,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":222,"vwap":515},"2026-08-13",34.56,34.59,34.4847,-0.0455,-0.13,21049.3931,34.5522,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",35.47,34.4817,34.5302,-0.1161,-0.34,9603.336,67,34.5783,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":347,"volume":533,"transactions":534,"vwap":535},"2026-08-11",34.81,34.93,34.6,34.6463,-0.2037,44105.4366,191,34.734,{"date":537,"open":306,"high":538,"low":306,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",34.9,34.85,-0.215,-0.61,11534.810513,124,34.8834,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",35.25,35.02,35.065,0.2612,0.75,19753.2071,125,35.1579,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":319,"volume":561,"transactions":562,"vwap":563},"2026-08-06",34.68,36.2,34.8038,0.0138,15709.2641,198,34.9197,{"date":565,"open":529,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",36.01,34.73,34.79,-0.1287,-0.37,23094.6711,228,34.8512,{"date":575,"open":576,"high":373,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",34.885,34.8801,34.9187,0.1187,0.34,14181.3211,95,34.9282,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":367,"percent_change":590,"volume":591,"transactions":505,"vwap":592},"2026-08-03",34.92,35.425,34.7203,34.8,-0.26,26568.377878,34.846,{"date":594,"open":373,"high":373,"low":595,"close":428,"change":421,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",34.6632,-0.85,17466.6151,183,34.9365,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",35.15,35.19,35.1186,0.03,0.09,8578.0641,60,35.1676,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":488,"volume":617,"transactions":618,"vwap":619},"2026-07-29",35.27,35.38,35.09,35.16,-0.02,36286.2561,123,35.1647,{"date":621,"open":622,"high":603,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",35.07,34.95,35.18,0.3301,0.95,14151.1771,72,35.1408,{"date":631,"open":632,"high":538,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":396,"vwap":637},"2026-07-27",34.09,34.8499,0.0499,0.14,18019.0921,34.8168,{"date":639,"open":430,"high":538,"low":640,"close":589,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",34.74,0.15,0.43,13619.1071,143,34.8114,{"date":647,"open":567,"high":567,"low":466,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",34.65,-0.43,-1.23,7505.005694,165,34.6588,{"date":655,"open":656,"high":603,"low":656,"close":657,"change":21,"percent_change":658,"volume":659,"transactions":385,"vwap":660},"2026-07-22",34.84,35.08,0.72,20523.5812,35.0535,{"date":662,"open":589,"high":663,"low":664,"close":449,"change":641,"percent_change":642,"volume":665,"transactions":666,"vwap":667},"2026-07-21",34.86,34.765,19543.6662,96,34.8302,{"date":669,"open":476,"high":589,"low":670,"close":557,"change":671,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",34.655,0,35444.235199,192,34.7011,{"date":676,"open":441,"high":677,"low":678,"close":557,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",34.8091,34.63,0.0076,0.02,57674.6792,163,34.6587,{"date":685,"open":354,"high":686,"low":354,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",34.749,34.6724,-0.0476,-0.14,7520.56386,99,34.6601,{"date":694,"open":695,"high":695,"low":696,"close":439,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",34.895,34.55,-0.16,-0.46,82319.118666,273,34.7154,{"date":703,"open":557,"high":704,"low":705,"close":704,"change":145,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",34.88,34.53,1.1,269802.563627,342,34.5638,{"date":711,"open":316,"high":712,"low":316,"close":353,"change":713,"percent_change":140,"volume":714,"transactions":715,"vwap":716},"2026-07-13",34.54,0.11,74464.6792,162,34.4996,{"date":718,"open":419,"high":719,"low":720,"close":721,"change":606,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-10",35.55,34.38,34.39,0.26,25800,{"date":725,"open":726,"high":400,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-09",34.42,34.3,-0.07,-0.2,20200,{"date":732,"open":318,"high":420,"low":733,"close":420,"change":671,"percent_change":671,"volume":734,"transactions":9,"vwap":420},"2026-07-08",34.11,15400,{"date":736,"open":353,"high":663,"low":486,"close":420,"change":737,"percent_change":453,"volume":738,"transactions":9,"vwap":420},"2026-07-07",-0.145,71100,{"date":740,"open":390,"high":712,"low":410,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",34.515,0.185,0.54,8800,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",34.576,34.2,34.33,0.51,1.51,27800,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",34.12,33.82,-0.54,-1.57,18400,{"date":761,"open":762,"high":762,"low":763,"close":316,"change":764,"percent_change":570,"volume":765,"transactions":9,"vwap":316},"2026-06-30",34.43,34.321,-0.127,9200,{"date":767,"open":344,"high":696,"low":768,"close":769,"change":770,"percent_change":750,"volume":771,"transactions":9,"vwap":769},"2026-06-29",34.369,34.487,0.174,7100,{"date":773,"open":486,"high":344,"low":287,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-26",34.313,0.029,0.08,16400,{"date":779,"open":316,"high":762,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-25",34.24,34.284,0.229,0.67,19400,{"date":786,"open":286,"high":286,"low":787,"close":788,"change":789,"percent_change":433,"volume":790,"transactions":9,"vwap":788},"2026-06-24",34,34.055,-0.174,21400,{"date":792,"open":793,"high":727,"low":793,"close":794,"change":795,"percent_change":698,"volume":796,"transactions":9,"vwap":794},"2026-06-23",33.65,34.229,-0.159,11900,{"date":798,"open":749,"high":726,"low":799,"close":800,"change":801,"percent_change":111,"volume":802,"transactions":9,"vwap":800},"2026-06-22",34.291,34.388,-0.002,17100,{"date":804,"open":805,"high":805,"low":316,"close":721,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":721},"2026-06-18",34.57,-0.124,-0.36,10000,{"date":810,"open":440,"high":373,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",34.514,-0.385,-1.1,20500,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":356,"volume":821,"transactions":9,"vwap":819},"2026-06-16",35.11,34.87,34.899,-0.041,14800,{"date":823,"open":624,"high":624,"low":485,"close":824,"change":825,"percent_change":220,"volume":826,"transactions":9,"vwap":824},"2026-06-15",34.94,-0.138,14300,{"date":828,"open":793,"high":624,"low":793,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-12",35.077999,0.238,0.68,8000,{"date":834,"open":720,"high":656,"low":835,"close":656,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":656},"2026-06-11",34.32,0.838,2.46,23100,{"date":840,"open":841,"high":306,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",34.17,34.0019989,-0.092,-0.27,22100,{"date":847,"open":420,"high":420,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-09",33.927,34.094002,0.081,0.24,21800,{"date":854,"open":296,"high":296,"low":266,"close":855,"change":856,"percent_change":150,"volume":857,"transactions":9,"vwap":855},"2026-06-08",34.013,0.117,25000,{"date":859,"open":487,"high":420,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",33.88,33.896,-0.596,-1.73,13200,{"date":866,"open":400,"high":696,"low":720,"close":867,"change":868,"percent_change":140,"volume":869,"transactions":9,"vwap":867},"2026-06-04",34.492,0.111,26800,{"date":871,"open":678,"high":557,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",34.381,-0.341,-0.98,339100,{"date":877,"open":530,"high":878,"low":354,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-02",34.77,34.722,0.302,0.88,8500,{"date":884,"open":793,"high":885,"low":793,"close":726,"change":886,"percent_change":605,"volume":887,"transactions":9,"vwap":726},"2026-06-01",34.619,0.01,23400,{"date":889,"open":557,"high":557,"low":363,"close":363,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":363},"2026-05-29",-0.307,-0.88,22400,{"date":894,"open":895,"high":818,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-28",34.75,34.69,34.717,-0.388,-1.11,25300,{"date":902,"open":903,"high":615,"low":903,"close":904,"change":905,"percent_change":220,"volume":906,"transactions":9,"vwap":904},"2026-05-27",35.040001,35.105,-0.137,28700,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",36.099998,35.14,35.242,0.082,0.23,10200,{"date":916,"open":917,"high":917,"low":918,"close":615,"change":919,"percent_change":394,"volume":802,"transactions":9,"vwap":615},"2026-05-22",35.26,35.080002,-0.102,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":722,"volume":892,"transactions":9,"vwap":924},"2026-05-21",34.99,35.326,35.262,0.092,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":22,"volume":932,"transactions":9,"vwap":930},"2026-05-20",35.34,34.902,35.17,0.27,15200,{"date":934,"open":935,"high":903,"low":936,"close":538,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":538},"2026-05-19",34.98,34.82,-0.22,-0.63,12800,{"date":941,"open":895,"high":942,"low":895,"close":942,"change":943,"percent_change":81,"volume":944,"transactions":9,"vwap":942},"2026-05-18",35.12,0.466,10300,{"date":946,"open":947,"high":567,"low":805,"close":948,"change":949,"percent_change":189,"volume":950,"transactions":9,"vwap":948},"2026-05-15",34.685,34.654,-0.467,5200,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-14",35.21,35.35,35.121,-0.012,-0.03,10900,{"date":960,"open":961,"high":624,"low":961,"close":962,"change":963,"percent_change":145,"volume":964,"transactions":9,"vwap":962},"2026-05-13",34.965,35.133,0.133,28500,{"date":966,"open":936,"high":967,"low":968,"close":967,"change":969,"percent_change":488,"volume":932,"transactions":9,"vwap":967},"2026-05-12",35,34.795,-0.022,{"date":971,"open":922,"high":972,"low":935,"close":973,"change":974,"percent_change":140,"volume":975,"transactions":9,"vwap":973},"2026-05-11",35.099998,35.021999,0.112,5600,{"date":977,"open":529,"high":978,"low":528,"close":429,"change":979,"percent_change":980,"volume":821,"transactions":9,"vwap":429},"2026-05-08",34.959,0.152,0.44,{"date":982,"open":961,"high":922,"low":567,"close":983,"change":984,"percent_change":758,"volume":985,"transactions":9,"vwap":983},"2026-05-07",34.758,-0.555,10400,{"date":987,"open":930,"high":988,"low":910,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",35.313,0.495,1.42,20300,{"date":993,"open":557,"high":994,"low":530,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-05",34.909,34.818,0.403,1.17,7400,{"date":1000,"open":475,"high":475,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-04",34.415,-0.354,-1.02,5300,{"date":1006,"open":818,"high":824,"low":1007,"close":1007,"change":1008,"percent_change":356,"volume":1009,"transactions":9,"vwap":1007},"2026-05-01",34.769,-0.042,21100,{"date":1011,"open":419,"high":663,"low":419,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-30",34.811,0.566,1.65,43200,{"date":1017,"open":721,"high":721,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-29",34.22,34.245,-0.345,-1,7300,{"date":1024,"open":353,"high":1025,"low":400,"close":510,"change":1026,"percent_change":886,"volume":1027,"transactions":9,"vwap":510},"2026-04-28",34.64,0.005,21500,{"date":1029,"open":528,"high":528,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":744,"transactions":9,"vwap":1030},"2026-04-27",34.585,-0.199,-0.57,{"date":1034,"open":640,"high":1035,"low":896,"close":1036,"change":1037,"percent_change":230,"volume":1038,"transactions":9,"vwap":1036},"2026-04-24",34.819,34.784,0.179,13900,{"date":1040,"open":878,"high":449,"low":510,"close":1041,"change":1042,"percent_change":680,"volume":1043,"transactions":9,"vwap":1041},"2026-04-23",34.605,0.008,12100,{"date":1045,"open":476,"high":476,"low":1046,"close":1046,"change":1047,"percent_change":680,"volume":1048,"transactions":9,"vwap":1046},"2026-04-22",34.597,0.007,29100,{"date":1050,"open":704,"high":1051,"low":510,"close":510,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":510},"2026-04-21",35.355,-0.52,-1.48,22000,{"date":1056,"open":1057,"high":817,"low":429,"close":817,"change":1058,"percent_change":375,"volume":1059,"transactions":9,"vwap":817},"2026-04-20",35.049999,0.142,15700,{"date":1061,"open":1062,"high":1062,"low":538,"close":1063,"change":1064,"percent_change":851,"volume":759,"transactions":9,"vwap":1063},"2026-04-17",35.060001,34.968,0.085,{"date":1066,"open":935,"high":1067,"low":818,"close":1068,"change":1069,"percent_change":367,"volume":1070,"transactions":9,"vwap":1068},"2026-04-16",35.0099983,34.883,-0.032,6300,{"date":1072,"open":942,"high":942,"low":428,"close":1073,"change":1074,"percent_change":310,"volume":1075,"transactions":9,"vwap":1073},"2026-04-15",34.915,-0.209,15100,{"date":1077,"open":602,"high":547,"low":1078,"close":1079,"change":1080,"percent_change":697,"volume":1081,"transactions":9,"vwap":1079},"2026-04-14",35.087002,35.124,-0.056,8700,{"date":1083,"open":1067,"high":624,"low":824,"close":624,"change":635,"percent_change":125,"volume":826,"transactions":9,"vwap":624},"2026-04-13",{"date":1085,"open":955,"high":603,"low":935,"close":903,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":903},"2026-04-10",0.168,0.48,46100,{"date":1090,"open":449,"high":373,"low":449,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-09",34.872,0.109,0.31,14200,{"date":1096,"open":557,"high":1097,"low":648,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-08",34.763,0.821,2.42,17500,{"date":1102,"open":860,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-04-07",33.942,33.75,0.059,0.17,9400,{"date":1109,"open":787,"high":787,"low":297,"close":1110,"change":1111,"percent_change":404,"volume":1112,"transactions":9,"vwap":1110},"2026-04-06",33.883,0.103,37800,{"date":1114,"open":1115,"high":1116,"low":1115,"close":297,"change":1117,"percent_change":356,"volume":1118,"transactions":9,"vwap":297},"2026-04-02",33.48,33.84,-0.04,13500,{"date":1120,"open":1121,"high":1122,"low":1121,"close":756,"change":1123,"percent_change":551,"volume":1124,"transactions":9,"vwap":756},"2026-04-01",33.6,33.843,0.252,19500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-31",33.355,33.7,33.181,33.568,0.679,2.06,27200,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":851,"volume":1140,"transactions":9,"vwap":1138},"2026-03-30",32.15,33.051998,32.889,0.079,6700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":17,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":17},"2026-03-27",32.85,33.2,32.78,-0.21,-0.64,12500,{"date":1150,"open":1151,"high":1152,"low":196,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-26",33.235,33.27,33.02,-0.449,-1.34,30200,{"date":1158,"open":205,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-03-25",33.469,33.31,0.551,1.67,9600,{"date":1165,"open":186,"high":1166,"low":185,"close":1167,"change":1168,"percent_change":1087,"volume":1169,"transactions":9,"vwap":1167},"2026-03-24",32.99,32.918,0.158,14700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-23",32.54,33.445,32.76,0.481,1.49,14000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-20",32.95,32.18,32.279,-0.741,-2.24,32400,{"date":1187,"open":1174,"high":1188,"low":1174,"close":1153,"change":1189,"percent_change":689,"volume":1190,"transactions":9,"vwap":1153},"2026-03-19",33.19,-0.046,6000,{"date":1192,"open":1193,"high":1115,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1022,"transactions":9,"vwap":1194},"2026-03-18",33.47,33.066002,-0.619,-1.84,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-17",33.85,33.652,33.685,0.195,0.58,9300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-16",33.532,33.68,33.45,33.49,0.42,1.27,22500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":616,"volume":1221,"transactions":9,"vwap":1219},"2026-03-13",33.408,33.42,33.040001,33.07,-0.005,13400,{"date":1223,"open":1160,"high":1160,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-12",33.075001,-0.542,-1.61,6800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":641,"volume":1235,"transactions":9,"vwap":1233},"2026-03-11",33.55,33.62,33.453,33.617,0.049,5700,{"date":1237,"open":1238,"high":1239,"low":1130,"close":1130,"change":1240,"percent_change":140,"volume":1241,"transactions":9,"vwap":1130},"2026-03-10",33.59,33.95,0.108,12000,{"date":1243,"open":196,"high":1244,"low":1245,"close":215,"change":1246,"percent_change":1247,"volume":1227,"transactions":9,"vwap":215},"2026-03-09",33.54,32.97,0.13,0.39,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":541,"volume":1255,"transactions":9,"vwap":1253},"2026-03-06",33.099998,33.38,32.985,33.33,-0.205,11300,{"date":1257,"open":1104,"high":1104,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-05",33.332,33.535,-0.675,-1.97,8600,{"date":1264,"open":1265,"high":327,"low":1266,"close":1265,"change":1106,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-04",34.21,34.029999,0.5,20600,{"date":1270,"open":256,"high":632,"low":215,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-03",34.040001,-1.03,-2.94,17700,{"date":1276,"open":824,"high":1277,"low":528,"close":622,"change":649,"percent_change":1278,"volume":1279,"transactions":9,"vwap":622},"2026-03-02",35.56,-1.21,15800,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":106,"percent_change":1106,"volume":1027,"transactions":9,"vwap":1284},"2026-02-27",35.41,35.59,35.5,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":844,"percent_change":209,"volume":1291,"transactions":9,"vwap":1290},"2026-02-26",35.46,35.48,35.23,35.44,14900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-25",35.66,35.805,35.581,35.71,0.29,0.82,18800,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":913,"percent_change":480,"volume":1306,"transactions":9,"vwap":1305},"2026-02-24",35.28,35.53,35.42,28600,{"date":1308,"open":1284,"high":1284,"low":1309,"close":603,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":603},"2026-02-23",35.145,-0.1,-0.28,13700,{"date":1314,"open":1067,"high":1315,"low":1067,"close":1316,"change":913,"percent_change":135,"volume":1317,"transactions":9,"vwap":1316},"2026-02-20",35.33,35.29,13800,{"date":1319,"open":440,"high":918,"low":824,"close":1062,"change":1320,"percent_change":606,"volume":1321,"transactions":9,"vwap":1062},"2026-02-19",0.032,9500,{"date":1323,"open":1324,"high":1316,"low":1325,"close":1325,"change":1326,"percent_change":713,"volume":734,"transactions":9,"vwap":1325},"2026-02-18",35.13,35.028,0.038,{"date":1328,"open":603,"high":603,"low":656,"close":922,"change":1117,"percent_change":1329,"volume":1330,"transactions":9,"vwap":922},"2026-02-17",-0.11,12700,{"date":1332,"open":528,"high":1333,"low":568,"close":1333,"change":1310,"percent_change":1311,"volume":1334,"transactions":9,"vwap":1333},"2026-02-13",35.029999,6200,{"date":1336,"open":1337,"high":1337,"low":824,"close":1324,"change":260,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1324},"2026-02-12",35.24,-0.48,5800,{"date":1341,"open":1342,"high":613,"low":942,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-11",35.2,35.3,0.317,0.91,8300,{"date":1348,"open":373,"high":903,"low":586,"close":1349,"change":1320,"percent_change":606,"volume":1350,"transactions":9,"vwap":1349},"2026-02-10",34.983,7600,{"date":1352,"open":663,"high":967,"low":1353,"close":1354,"change":913,"percent_change":135,"volume":1355,"transactions":9,"vwap":1354},"2026-02-09",34.827,34.951,17000,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-06",34.51,34.721,0.651,1.91,10100,{"date":1364,"open":1365,"high":326,"low":1366,"close":1367,"change":1310,"percent_change":394,"volume":1368,"transactions":9,"vwap":1367},"2026-02-05",33.97,33.94,34.07,21000,{"date":1370,"open":749,"high":749,"low":1371,"close":841,"change":1372,"percent_change":319,"volume":1373,"transactions":9,"vwap":841},"2026-02-04",34.060001,0.013,7700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1246,"volume":1107,"transactions":9,"vwap":1379},"2026-02-03",34.219,34.265,34.0089989,34.157,0.045,{"date":1382,"open":268,"high":755,"low":268,"close":1383,"change":1384,"percent_change":1385,"volume":985,"transactions":9,"vwap":1383},"2026-02-02",34.112,0.313,0.93,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":891,"volume":1227,"transactions":9,"vwap":1391},"2026-01-30",33.99,34.049999,33.751,33.799,-0.299,{"date":1394,"open":705,"high":24,"low":276,"close":1395,"change":1396,"percent_change":1397,"volume":864,"transactions":9,"vwap":1395},"2026-01-29",34.098,0.074,0.22,{"date":1399,"open":1389,"high":1389,"low":1400,"close":1401,"change":1402,"percent_change":938,"volume":765,"transactions":9,"vwap":1401},"2026-01-28",33.711,34.023998,-0.214,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-27",34.080002,34.238,0.684,2.04,5500,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":750,"volume":1416,"transactions":9,"vwap":1414},"2026-01-26",33.23,33.64,33.554,0.169,29500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1299,"volume":1321,"transactions":9,"vwap":1422},"2026-01-23",33.22,33.4,33.21,33.385,0.272,{"date":1425,"open":196,"high":1426,"low":196,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-22",33.139,33.113,0.429,1.31,5100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-21",32.57,32.71,32.487,32.684,0.264,0.81,61300,{"date":1441,"open":1442,"high":186,"low":1443,"close":1444,"change":1445,"percent_change":596,"volume":1094,"transactions":9,"vwap":1444},"2026-01-20",32.553,32.381,32.42,-0.278,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1430,"transactions":9,"vwap":1450},"2026-01-16",32.7,32.58,32.698,0.053,0.16,{"date":1454,"open":185,"high":1455,"low":185,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-15",32.8,32.645,0.017,0.05,16900,{"date":1461,"open":1462,"high":1463,"low":1449,"close":1464,"change":1397,"percent_change":831,"volume":1465,"transactions":9,"vwap":1464},"2026-01-14",32.59,32.63,32.628,7900,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":260,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",32.301,32.43,32.408,-0.054,10700,{"date":1474,"open":1469,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1438,"volume":1479,"transactions":9,"vwap":1477},"2026-01-12",32.48,32.38,32.462,0.262,10500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1267,"volume":1334,"transactions":9,"vwap":1483},"2026-01-09",32.098,32.2,32.09,0.161,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1058,"percent_change":1491,"volume":1346,"transactions":9,"vwap":1489},"2026-01-08",31.97,32.039001,31.94,0.45,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-07",31.879,32,31.897,-0.249,-0.77,21700,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":680,"volume":1506,"transactions":9,"vwap":1504},"2026-01-06",32.02,32.33,32.146,0.006,17600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1139,"percent_change":21,"volume":759,"transactions":9,"vwap":1512},"2026-01-05",31.973,32.219,31.87,32.14,{"date":1514,"open":1515,"high":1516,"low":1495,"close":1517,"change":1518,"percent_change":881,"volume":1148,"transactions":9,"vwap":1517},"2026-01-02",32.080002,32.179,32.061001,0.281,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1329,"volume":1339,"transactions":9,"vwap":1524},"2025-12-31",31.77,31.83,31.62,31.78,-0.035,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1528,"change":1380,"percent_change":635,"volume":1204,"transactions":9,"vwap":1528},"2025-12-30",31.815,31.89,31.75,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1521,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1521},"2025-12-29",31.01,31.8,-0.078,-0.24,21600,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1298,"volume":821,"transactions":9,"vwap":1542},"2025-12-26",32.12,31.79,31.848,0.093,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1458,"volume":1550,"transactions":9,"vwap":1548},"2025-12-24",31.86,31.63,31.755,0.015,4300,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-23",31.718,31.859,31.74,0.28,0.89,11200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1246,"percent_change":375,"volume":1169,"transactions":9,"vwap":1564},"2025-12-22",31.54,31.57,31.441,31.46,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1505,"percent_change":680,"volume":998,"transactions":9,"vwap":1569},"2025-12-19",31.22,31.56,31.33,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":125,"volume":1577,"transactions":9,"vwap":1575},"2025-12-18",31.43,31.475,31.27,31.324,0.124,12900,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":844,"volume":771,"transactions":9,"vwap":1582},"2025-12-17",31.36,31.08,31.2,-0.084,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":414,"volume":1590,"transactions":9,"vwap":1588},"2025-12-16",31.21,31.32,31.284,-0.166,18100,{"date":1592,"open":1593,"high":1547,"low":1593,"close":1594,"change":1595,"percent_change":1397,"volume":944,"transactions":9,"vwap":1594},"2025-12-15",31.35,31.45,0.069,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":240,"volume":1602,"transactions":9,"vwap":1600},"2025-12-12",31.5,31.24,31.381,-0.079,8100,{"date":1604,"open":1572,"high":1605,"low":1572,"close":1564,"change":1556,"percent_change":65,"volume":1479,"transactions":9,"vwap":1564},"2025-12-11",31.579,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":770,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-10",30.66,31.42,31.18,0.56,18500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":851,"volume":1620,"transactions":9,"vwap":1618},"2025-12-09",31.023001,31.11,30.94,31.0060005,0.075,19800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":394,"volume":1628,"transactions":9,"vwap":1626},"2025-12-08",30.56,31,30.498,30.931,-0.091,15500,{"date":1630,"open":1582,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":807,"volume":1635,"transactions":9,"vwap":1633},"2025-12-05",31.23,31.02,31.021999,-0.111,11700,{"date":1637,"open":1586,"high":1638,"low":1639,"close":1639,"change":1069,"percent_change":1310,"volume":1640,"transactions":9,"vwap":1639},"2025-12-04",31.279,31.133,68600,{"date":1642,"open":1643,"high":1586,"low":1581,"close":1644,"change":1549,"percent_change":1458,"volume":1645,"transactions":9,"vwap":1644},"2025-12-03",31.185,31.165,18600,{"date":1647,"open":1648,"high":1631,"low":1649,"close":1650,"change":850,"percent_change":722,"volume":1651,"transactions":9,"vwap":1650},"2025-12-02",31.14,31.011,31.15,16200,{"date":1653,"open":1639,"high":1654,"low":1655,"close":1656,"change":1105,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-01",31.17,31.040001,31.069,0.19,13300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1533,"change":886,"percent_change":605,"volume":1663,"transactions":9,"vwap":1533},"2025-11-28",30.93,31.018,700,{"date":1665,"open":1533,"high":1666,"low":1667,"close":1624,"change":851,"percent_change":130,"volume":1668,"transactions":9,"vwap":1624},"2025-11-26",31.09,30.99,19900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-25",30.64,30.77,30.52,30.76,0.324,1.06,22800,{"date":1679,"open":1608,"high":1608,"low":1680,"close":1681,"change":1682,"percent_change":937,"volume":1177,"transactions":9,"vwap":1681},"2025-11-24",30.38,30.436,-0.066,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":460,"volume":1689,"transactions":9,"vwap":1687},"2025-11-21",30.315,30.57,30.502,0.242,9000,{"date":1691,"open":1686,"high":1692,"low":1693,"close":1693,"change":590,"percent_change":596,"volume":1694,"transactions":9,"vwap":1693},"2025-11-20",30.62,30.26,17400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1673,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1673},"2025-11-19",30.54,30.55,30.44,-0.267,-0.87,9700,{"date":1704,"open":1608,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":844,"volume":1709,"transactions":9,"vwap":1707},"2025-11-18",30.821,30.6,30.787,-0.083,14500,{"date":1711,"open":1712,"high":1632,"low":1713,"close":1714,"change":919,"percent_change":1715,"volume":1291,"transactions":9,"vwap":1714},"2025-11-17",30.976,30.74,30.87,-0.33,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1334,"transactions":9,"vwap":1721},"2025-11-14",31.030001,31.065001,30.96,30.972,-0.155,-0.5,{"date":1725,"open":1587,"high":1540,"low":1726,"close":1727,"change":1728,"percent_change":698,"volume":1729,"transactions":9,"vwap":1727},"2025-11-13",31.107,31.127,-0.143,31700,{"date":1731,"open":1732,"high":1733,"low":1567,"close":1574,"change":1026,"percent_change":680,"volume":1241,"transactions":9,"vwap":1574},"2025-11-12",31.25,31.31,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1384,"percent_change":101,"volume":1070,"transactions":9,"vwap":1738},"2025-11-11",31.173,31.289,31.265,{"date":1740,"open":1741,"high":1720,"low":1672,"close":1742,"change":913,"percent_change":551,"volume":998,"transactions":9,"vwap":1742},"2025-11-10",30.82,30.952,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1415,"percent_change":1747,"volume":1177,"transactions":9,"vwap":1746},"2025-11-07",30.49,30.722,0.55,{"date":1749,"open":1750,"high":1706,"low":1751,"close":1752,"change":1457,"percent_change":106,"volume":998,"transactions":9,"vwap":1752},"2025-11-06",30.53,30.495,30.553,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":706,"volume":1334,"transactions":9,"vwap":1757},"2025-11-05",30.040001,30.58,30.536,0.332,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1498,"volume":1107,"transactions":9,"vwap":1763},"2025-11-04",30.35,30.39,30.204,-0.235,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":729,"volume":1771,"transactions":9,"vwap":1769},"2025-11-03",30.36,30.5,30.439,-0.062,14600,{"date":1773,"open":1774,"high":1775,"low":1767,"close":1776,"change":795,"percent_change":1052,"volume":1081,"transactions":9,"vwap":1776},"2025-10-31",30.485,30.51,30.501,{"date":1778,"open":1692,"high":1779,"low":1686,"close":1608,"change":1780,"percent_change":220,"volume":1651,"transactions":9,"vwap":1608},"2025-10-30",30.715,-0.119,{"date":1782,"open":1783,"high":1720,"low":1784,"close":1785,"change":1786,"percent_change":300,"volume":1787,"transactions":9,"vwap":1785},"2025-10-29",30.909,30.75,30.779,-0.171,12400,{"date":1789,"open":1790,"high":1720,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1163,"transactions":9,"vwap":1792},"2025-10-28",30.84,30.79,30.95,0.145,0.47,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":443,"volume":1801,"transactions":9,"vwap":1799},"2025-10-27",30.71,30.829,30.805,0.176,7200,{"date":1803,"open":1692,"high":1797,"low":1692,"close":1804,"change":1770,"percent_change":729,"volume":1274,"transactions":9,"vwap":1804},"2025-10-24",30.629,{"date":1806,"open":1807,"high":1713,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1628,"transactions":9,"vwap":1809},"2025-10-23",30.7,30.612,30.691,0.231,0.76,{"date":1813,"open":1814,"high":1673,"low":1762,"close":1815,"change":616,"percent_change":728,"volume":1816,"transactions":9,"vwap":1815},"2025-10-22",30.41,30.46,4400,{"date":1818,"open":1819,"high":1673,"low":25,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-21",30.37,30.48,-0.248,-0.81,134300,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":713,"volume":1663,"transactions":9,"vwap":1827},"2025-10-20",30.63,30.728,0.034,{"date":1830,"open":1831,"high":1832,"low":1697,"close":1833,"change":1828,"percent_change":713,"volume":1834,"transactions":9,"vwap":1833},"2025-10-17",30.545,30.711,30.694,6600,{"date":1836,"open":1672,"high":1837,"low":1838,"close":1608,"change":1839,"percent_change":750,"volume":1787,"transactions":9,"vwap":1608},"2025-10-16",30.8,30.59,0.156,{"date":1841,"open":1673,"high":1842,"low":1699,"close":1843,"change":963,"percent_change":980,"volume":1602,"transactions":9,"vwap":1843},"2025-10-15",30.615,30.504,{"date":1845,"open":1846,"high":1820,"low":1846,"close":1847,"change":1320,"percent_change":713,"volume":1321,"transactions":9,"vwap":1847},"2025-10-14",30.3,30.371,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1675,"percent_change":1853,"volume":1043,"transactions":9,"vwap":1852},"2025-10-13",29.97,30.4,30.339,1.08,{"date":1855,"open":1814,"high":1856,"low":1857,"close":1858,"change":453,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-10",30.445,30,30.014999,-1.38,4600,{"date":1862,"open":1699,"high":1623,"low":1863,"close":1864,"change":1311,"percent_change":1865,"volume":1148,"transactions":9,"vwap":1864},"2025-10-09",30.355,30.435,-0.91,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1779,"change":1871,"percent_change":1267,"volume":1312,"transactions":9,"vwap":1779},"2025-10-08",30.67,30.776,30.65,0.154,{"date":1873,"open":1671,"high":1608,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-07",30.561,-0.231,-0.75,11600,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1147,"volume":1834,"transactions":9,"vwap":1882},"2025-10-06",30.89,30.73,30.792,-0.198,{"date":1885,"open":1886,"high":1667,"low":1886,"close":1667,"change":1839,"percent_change":750,"volume":1317,"transactions":9,"vwap":1667},"2025-10-03",30.83,{"date":1888,"open":1672,"high":1714,"low":1889,"close":1890,"change":1891,"percent_change":807,"volume":1321,"transactions":9,"vwap":1890},"2025-10-02",30.689,30.834,-0.112,{"date":1893,"open":1894,"high":1655,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1075,"transactions":9,"vwap":1896},"2025-10-01",30.91,30.9,30.946,0.181,0.59,{"date":1900,"open":1901,"high":1791,"low":1608,"close":1902,"change":1903,"percent_change":443,"volume":1702,"transactions":9,"vwap":1902},"2025-09-30",30.669,30.765,0.175,{"date":1905,"open":1906,"high":1907,"low":1820,"close":1838,"change":1908,"percent_change":443,"volume":1107,"transactions":9,"vwap":1838},"2025-09-29",30.525,30.61,0.173,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1267,"volume":1916,"transactions":9,"vwap":1914},"2025-09-26",30.385,30.45,30.365,30.417,0.151,83500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":950,"transactions":9,"vwap":1922},"2025-09-25",30.364,30.392,30.195,30.266,-0.327,-1.07,{"date":1926,"open":1927,"high":1672,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1635,"transactions":9,"vwap":1928},"2025-09-24",30.68,30.593,-0.139,-0.45,{"date":1932,"open":1933,"high":1741,"low":1868,"close":1934,"change":319,"percent_change":1246,"volume":975,"transactions":9,"vwap":1934},"2025-09-23",30.69,30.732,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-22",30.25,30.725,30.692,0.064,0.21,10600,{"date":1944,"open":1807,"high":1797,"low":1692,"close":1945,"change":1189,"percent_change":1946,"volume":1373,"transactions":9,"vwap":1945},"2025-09-19",30.628,-0.15,{"date":1948,"open":1949,"high":1950,"low":1756,"close":1951,"change":1080,"percent_change":432,"volume":1952,"transactions":9,"vwap":1951},"2025-09-18",30.582,30.759,30.674,5900,{"date":1954,"open":1955,"high":1733,"low":1608,"close":1881,"change":1956,"percent_change":635,"volume":1957,"transactions":9,"vwap":1881},"2025-09-17",30.781,0.042,20400,{"date":1959,"open":1960,"high":1713,"low":1838,"close":1961,"change":1962,"percent_change":957,"volume":1658,"transactions":9,"vwap":1961},"2025-09-16",30.655,30.688,-0.008,{"date":1964,"open":1686,"high":1807,"low":1686,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-15",30.696,0.258,0.85,9100,{"date":1970,"open":1971,"high":1972,"low":1680,"close":1973,"change":1189,"percent_change":1946,"volume":1974,"transactions":9,"vwap":1973},"2025-09-12",30.432,30.47,30.438,4200,{"date":1976,"open":1977,"high":1698,"low":1767,"close":1978,"change":1979,"percent_change":1676,"volume":1255,"transactions":9,"vwap":1978},"2025-09-11",30.367,30.484,0.319,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":980,"volume":1987,"transactions":9,"vwap":1985},"2025-09-10",30.152,30.21,30.1,30.165,0.131,15900,{"date":1989,"open":1857,"high":1990,"low":1857,"close":1991,"change":1240,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-09",30.047001,30.034,0.36,8900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":1992,"volume":802,"transactions":9,"vwap":1997},"2025-09-08",29.88,29.926,29.85,0.107,{"date":2001,"open":2002,"high":1686,"low":2003,"close":2004,"change":1037,"percent_change":2005,"volume":826,"transactions":9,"vwap":2004},"2025-09-05",29.71,29.678,29.819,0.6,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":157,"volume":1190,"transactions":9,"vwap":2011},"2025-09-04",29.609,29.649,29.53,29.64,0.218,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":338,"volume":2020,"transactions":9,"vwap":2018},"2025-09-03",29.45,29.485,29.37,29.422,-0.118,7800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":697,"percent_change":757,"volume":2027,"transactions":9,"vwap":2026},"2025-09-02",29.38,29.56,29.33,29.54,22900,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1220,"percent_change":616,"volume":2033,"transactions":9,"vwap":2032},"2025-08-29",29.59,29.76,29.7,19300,{"date":2035,"open":2036,"high":2037,"low":2030,"close":2038,"change":2039,"percent_change":844,"volume":2040,"transactions":9,"vwap":2038},"2025-08-28",29.618,29.73,29.705,-0.081,14100,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":801,"percent_change":111,"volume":944,"transactions":9,"vwap":2045},"2025-08-27",29.4,29.825,29.786,{"date":2047,"open":2048,"high":2048,"low":2002,"close":2049,"change":1031,"percent_change":2050,"volume":1204,"transactions":9,"vwap":2049},"2025-08-26",29.83,29.788,-0.66,{"date":2052,"open":2053,"high":2053,"low":1850,"close":2054,"change":2055,"percent_change":198,"volume":2056,"transactions":9,"vwap":2054},"2025-08-25",30.225,29.987,-0.241,2100,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":1550,"transactions":9,"vwap":2061},"2025-08-22",29.925,30.32,30.228,0.377,1.26,{"date":2065,"open":2066,"high":2067,"low":2048,"close":2068,"change":2069,"percent_change":432,"volume":1952,"transactions":9,"vwap":2068},"2025-08-21",29.87,29.93,29.851,-0.055,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-20",29.796,29.96,29.79,29.906,-0.364,-1.2,7500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2082},"2025-08-19",29.68,30.27,29.595,0.53,1.78,40600,{"date":2088,"open":2032,"high":2089,"low":2081,"close":2090,"change":1708,"percent_change":1311,"volume":991,"transactions":9,"vwap":2090},"2025-08-18",29.8,29.74,{"date":2092,"open":2093,"high":1996,"low":2031,"close":2094,"change":403,"percent_change":580,"volume":1262,"transactions":9,"vwap":2094},"2025-08-15",29.815,29.823,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":1146,"volume":808,"transactions":9,"vwap":2098},"2025-08-14",29.66,29.721,29.61,-0.063,{"date":2102,"open":2103,"high":2089,"low":2032,"close":2104,"change":742,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-13",29.72,29.784,0.63,4800,{"date":2108,"open":2109,"high":2099,"low":2109,"close":2110,"change":2111,"percent_change":65,"volume":1350,"transactions":9,"vwap":2110},"2025-08-12",29.51,29.599,0.265,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":319,"volume":944,"transactions":9,"vwap":2117},"2025-08-11",29.31,29.43,29.28,29.334,0.012,{"date":2120,"open":2121,"high":2043,"low":2122,"close":2123,"change":2124,"percent_change":641,"volume":2020,"transactions":9,"vwap":2123},"2025-08-08",29.298,29.279,29.322,0.043,{"date":2126,"open":2037,"high":2037,"low":2127,"close":2122,"change":2128,"percent_change":2129,"volume":1974,"transactions":9,"vwap":2122},"2025-08-07",29.11,0.375,1.3,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":783,"volume":1004,"transactions":9,"vwap":2134},"2025-08-06",28.882,28.97,28.904,0.191,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":635,"volume":944,"transactions":9,"vwap":2141},"2025-08-05",28.74,28.77,28.58,28.713,0.039,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1811,"volume":1235,"transactions":9,"vwap":2148},"2025-08-04",28.71,28.72,28.626,28.674,0.217,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":488,"volume":2156,"transactions":9,"vwap":2154},"2025-08-01",28.5,28.401,28.457,-0.016,5000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1821,"percent_change":422,"volume":2163,"transactions":9,"vwap":2162},"2025-07-31",28.553,28.68,28.45,28.473,5400,{"date":2165,"open":2166,"high":2167,"low":2146,"close":2168,"change":1392,"percent_change":1272,"volume":1100,"transactions":9,"vwap":2168},"2025-07-30",28.825,28.84,28.721,{"date":2170,"open":2171,"high":2172,"low":2139,"close":2173,"change":2174,"percent_change":1657,"volume":2175,"transactions":9,"vwap":2173},"2025-07-29",28.89,29.07,29.02,0.056,8400,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1140,"transactions":9,"vwap":2180},"2025-07-28",29.14,28.94,28.964,-0.417,-1.42,{"date":2184,"open":2185,"high":2115,"low":2186,"close":2187,"change":2188,"percent_change":240,"volume":1651,"transactions":9,"vwap":2187},"2025-07-25",29.34,29.2,29.381,-0.075,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1471,"percent_change":432,"volume":2163,"transactions":9,"vwap":2194},"2025-07-24",29.436,29.57,29.357,29.456,{"date":2196,"open":2197,"high":2103,"low":2198,"close":2109,"change":2199,"percent_change":2200,"volume":857,"transactions":9,"vwap":2109},"2025-07-23",28.82,28.42,0.357,1.22,{"date":2202,"open":2203,"high":2186,"low":2203,"close":2204,"change":1064,"percent_change":1298,"volume":1140,"transactions":9,"vwap":2204},"2025-07-22",28.88,29.153,{"date":2206,"open":174,"high":2207,"low":174,"close":2208,"change":2209,"percent_change":931,"volume":2210,"transactions":9,"vwap":2208},"2025-07-21",29.24,29.068001,0.078,14400,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":503,"volume":1274,"transactions":9,"vwap":2215},"2025-07-18",28.79,29.18,28.99,-0.067,{"date":2218,"open":2219,"high":2172,"low":2215,"close":2220,"change":1031,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-17",29.041,29.056999,-0.68,11000,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":1211,"volume":1140,"transactions":9,"vwap":2227},"2025-07-16",29.1,29.285,29.256,0.122,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-15",29.15,29.042999,29.134,-0.093,-0.32,3300,{"date":2238,"open":2215,"high":2239,"low":2215,"close":2240,"change":319,"percent_change":635,"volume":1081,"transactions":9,"vwap":2240},"2025-07-14",29.3,29.227,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":784,"transactions":9,"vwap":2246},"2025-07-11",29.145,29.22,29.125,29.187,-0.163,-0.56,{"date":2250,"open":2244,"high":2017,"low":2251,"close":2252,"change":2253,"percent_change":1247,"volume":2254,"transactions":9,"vwap":2252},"2025-07-10",29.191,29.35,0.115,8200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1549,"percent_change":1458,"volume":1004,"transactions":9,"vwap":2260},"2025-07-09",29.255,29.269,29.216,29.235,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2244,"change":2265,"percent_change":642,"volume":2266,"transactions":9,"vwap":2244},"2025-07-08",29.052999,29.25,0.125,13000,{"date":2268,"open":2269,"high":2116,"low":2270,"close":2271,"change":2272,"percent_change":891,"volume":734,"transactions":9,"vwap":2271},"2025-07-07",29.264,29.030001,29.094999,-0.259,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2118,"percent_change":319,"volume":1550,"transactions":9,"vwap":2277},"2025-07-03",29.283,29.393,29.354,{"date":2279,"open":2186,"high":2017,"low":2186,"close":2280,"change":2281,"percent_change":1941,"volume":2282,"transactions":9,"vwap":2280},"2025-07-02",29.342,0.062,16500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2116,"change":680,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2116},"2025-07-01",29.27,29.32,29.204,0.07,17800,{"date":2291,"open":2292,"high":2285,"low":2293,"close":2294,"change":1452,"percent_change":1747,"volume":1787,"transactions":9,"vwap":2294},"2025-06-30",29.165,29.137,29.26,{"date":2296,"open":2225,"high":2297,"low":2225,"close":2225,"change":1092,"percent_change":145,"volume":1987,"transactions":9,"vwap":2225},"2025-06-27",29.198,{"date":2299,"open":2300,"high":2173,"low":2301,"close":2302,"change":2303,"percent_change":1093,"volume":1602,"transactions":9,"vwap":2302},"2025-06-26",28.965,28.914,28.991,0.091,{"date":2305,"open":2306,"high":2307,"low":2203,"close":2308,"change":2309,"percent_change":2310,"volume":1148,"transactions":9,"vwap":2308},"2025-06-25",28.987,29.01,28.9,-0.244,-0.84,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":997,"volume":975,"transactions":9,"vwap":2315},"2025-06-24",29.08,29.21,29.144,0.337,{"date":2318,"open":2319,"high":2320,"low":2140,"close":2321,"change":2322,"percent_change":1093,"volume":1472,"transactions":9,"vwap":2321},"2025-06-23",28.655,28.86,28.807,0.089,{"date":2324,"open":2325,"high":2171,"low":2326,"close":2327,"change":503,"percent_change":2328,"volume":1689,"transactions":9,"vwap":2327},"2025-06-20",28.855,28.65,28.718,-0.79,{"date":2330,"open":2173,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":1140,"transactions":9,"vwap":2332},"2025-06-18",29.062,28.948,-0.024,-0.08,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":250,"volume":730,"transactions":9,"vwap":2340},"2025-06-17",29.091999,29.169,28.93,28.972,-0.329,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":1247,"volume":2348,"transactions":9,"vwap":2346},"2025-06-16",29.48,29.547,29.301,0.114,2600,{"date":2350,"open":2351,"high":2285,"low":2351,"close":2246,"change":2352,"percent_change":650,"volume":790,"transactions":9,"vwap":2246},"2025-06-13",29.16,-0.363,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":1518,"percent_change":2357,"volume":985,"transactions":9,"vwap":2356},"2025-06-12",29.41,29.55,0.96,{"date":2359,"open":2360,"high":2185,"low":2361,"close":2258,"change":1458,"percent_change":1106,"volume":2254,"transactions":9,"vwap":2258},"2025-06-11",29.309,29.23,{"date":2363,"open":2294,"high":2294,"low":2364,"close":2365,"change":2366,"percent_change":-6,"volume":975,"transactions":9,"vwap":2365},"2025-06-10",29.19,29.219,-0.001,{"date":2368,"open":2369,"high":2294,"low":2313,"close":2244,"change":2370,"percent_change":1211,"volume":1070,"transactions":9,"vwap":2244},"2025-06-09",29.109,0.121,{"date":2372,"open":2373,"high":2373,"low":2215,"close":2374,"change":820,"percent_change":689,"volume":1416,"transactions":9,"vwap":2374},"2025-06-06",29.12,29.099001,{"date":2376,"open":2377,"high":2314,"low":2173,"close":2178,"change":2378,"percent_change":1811,"volume":2379,"transactions":9,"vwap":2178},"2025-06-05",29.09,0.221,24100,{"date":2381,"open":2179,"high":2313,"low":2382,"close":2383,"change":2384,"percent_change":776,"volume":2385,"transactions":9,"vwap":2383},"2025-06-04",28.87,28.919,0.023,9800,{"date":2387,"open":2388,"high":2389,"low":2138,"close":2390,"change":2391,"percent_change":570,"volume":1558,"transactions":9,"vwap":2390},"2025-06-03",28.815,28.91,28.896,-0.108,{"date":2393,"open":2394,"high":2270,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":985,"transactions":9,"vwap":2395},"2025-06-02",28.76,29.0039997,0.263,0.92,{"date":2399,"open":2400,"high":2394,"low":2400,"close":2401,"change":2402,"percent_change":1536,"volume":1771,"transactions":9,"vwap":2401},"2025-05-30",28.59,28.741,-0.069,{"date":2404,"open":2405,"high":2406,"low":2145,"close":2407,"change":1320,"percent_change":713,"volume":2408,"transactions":9,"vwap":2407},"2025-05-29",28.765,28.83,28.81,2000,{"date":2410,"open":2167,"high":2171,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":950,"transactions":9,"vwap":2411},"2025-05-28",28.778,-0.282,-0.97,{"date":2415,"open":2225,"high":2416,"low":2307,"close":2417,"change":856,"percent_change":125,"volume":2078,"transactions":9,"vwap":2417},"2025-05-27",29.13,29.059999,{"date":2419,"open":2420,"high":2307,"low":2421,"close":2422,"change":2423,"percent_change":469,"volume":1317,"transactions":9,"vwap":2422},"2025-05-23",28.8,28.795,28.943,0.058,{"date":2425,"open":2426,"high":2427,"low":2420,"close":2428,"change":2429,"percent_change":106,"volume":1124,"transactions":9,"vwap":2428},"2025-05-22",28.805,28.95,28.885,0.016,{"date":2431,"open":2173,"high":2417,"low":2432,"close":2432,"change":2433,"percent_change":503,"volume":2434,"transactions":9,"vwap":2432},"2025-05-21",28.869,-0.068,6500,{"date":2436,"open":2325,"high":2427,"low":2325,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-05-20",28.937,0.226,0.79,42000,{"date":2442,"open":2443,"high":2444,"low":2152,"close":2445,"change":1093,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-19",28.51,28.85,28.711,1.09,23500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2153,"change":2453,"percent_change":1093,"volume":1081,"transactions":9,"vwap":2153},"2025-05-16",28.31,28.47,28.285,0.088,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1203,"volume":1043,"transactions":9,"vwap":2459},"2025-05-15",28.19,28.36,28.14,28.313,0.162,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1458,"volume":998,"transactions":9,"vwap":2466},"2025-05-14",28.17,28.2,28.094999,28.151,0.014,{"date":2469,"open":2456,"high":2456,"low":2470,"close":2471,"change":2472,"percent_change":150,"volume":1070,"transactions":9,"vwap":2471},"2025-05-13",28.049999,28.137,0.097,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":925,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-05-12",28.030001,28.040001,27.9,0.33,18200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2484,"change":886,"percent_change":319,"volume":1107,"transactions":9,"vwap":2484},"2025-05-09",27.988,28.09,27.948,{"date":2486,"open":2487,"high":2463,"low":2488,"close":2488,"change":2489,"percent_change":1822,"volume":2490,"transactions":9,"vwap":2488},"2025-05-08",28.16,27.938,-0.227,10800,{"date":2492,"open":2463,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":606,"volume":1317,"transactions":9,"vwap":2495},"2025-05-07",28.28,28.051001,28.165,0.026,{"date":2498,"open":2487,"high":2499,"low":2465,"close":2500,"change":775,"percent_change":2501,"volume":744,"transactions":9,"vwap":2500},"2025-05-06",28.24,28.139,0.1,{"date":2503,"open":2456,"high":2504,"low":2475,"close":2505,"change":1220,"percent_change":616,"volume":2506,"transactions":9,"vwap":2505},"2025-05-05",28.21,28.11,4500,{"date":2508,"open":2509,"high":2504,"low":2509,"close":2510,"change":2511,"percent_change":44,"volume":1227,"transactions":9,"vwap":2510},"2025-05-02",28.047001,28.115,0.279,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1338,"volume":1968,"transactions":9,"vwap":2517},"2025-05-01",27.77,28.02,27.761,27.836,-0.134,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":635,"percent_change":1267,"volume":730,"transactions":9,"vwap":2524},"2025-04-30",27.745,28.01,27.73,27.97,{"date":2526,"open":2527,"high":2475,"low":2514,"close":2528,"change":2529,"percent_change":1329,"volume":1262,"transactions":9,"vwap":2528},"2025-04-29",27.94,27.83,-0.031,{"date":2531,"open":2532,"high":2532,"low":2523,"close":2533,"change":1800,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-04-28",27.87,27.861,0.64,3700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1770,"percent_change":937,"volume":1860,"transactions":9,"vwap":2541},"2025-04-25",27.66,27.76,27.491,27.685,{"date":2543,"open":2544,"high":2528,"low":2545,"close":2546,"change":2547,"percent_change":1967,"volume":1339,"transactions":9,"vwap":2546},"2025-04-24",27.575,27.49,27.747,0.234,{"date":2549,"open":2550,"high":2523,"low":2551,"close":2552,"change":2553,"percent_change":1267,"volume":777,"transactions":9,"vwap":2552},"2025-04-23",27.562,27.465,27.513,0.136,{"date":178,"open":25,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1106,"volume":2559,"transactions":9,"vwap":2557},27.51,27.19,27.377,0.047,58500]