[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVAL":3,"homepage-market-summary":30,"stock-historical-IVAL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVAL","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},"Alpha Architect International Quantitative Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.303,0.827252,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.92,35.952,35.96,35.79,35.7347,0.1853,0.52,173803.834985,37.52,29.293,16303.062702936,80.6,2965,{"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},25.8,16623,6067565.675734,38.69,"2025-04-22",[182,185,194,205,215,226,237,248,256,267,277,287,298,309,319,330,340,350,360,370,380,389,399,408,417,426,437,443,452,463,473,483,493,503,513,520,529,540,549,559,566,576,587,596,605,615,624,633,642,650,660,669,680,689,697,706,715,723,732,742,750,757,766,774,780,789,796,803,811,819,827,834,843,850,859,867,875,883,892,899,906,913,921,929,935,944,952,958,965,972,981,987,992,999,1005,1013,1021,1026,1032,1041,1047,1051,1056,1062,1069,1077,1086,1094,1102,1111,1117,1124,1130,1136,1142,1149,1155,1161,1167,1172,1178,1182,1189,1195,1201,1209,1215,1224,1230,1238,1246,1253,1258,1267,1273,1280,1287,1293,1300,1305,1312,1320,1325,1330,1336,1344,1351,1358,1363,1370,1376,1382,1388,1397,1404,1412,1418,1423,1431,1435,1443,1447,1455,1459,1467,1473,1478,1485,1491,1499,1503,1509,1513,1520,1525,1532,1539,1548,1555,1563,1571,1578,1585,1593,1600,1607,1615,1622,1627,1635,1643,1651,1658,1665,1672,1680,1686,1690,1694,1700,1707,1713,1719,1725,1733,1739,1746,1752,1759,1764,1771,1776,1783,1790,1797,1802,1811,1817,1824,1831,1839,1846,1851,1857,1862,1868,1874,1879,1886,1893,1901,1908,1916,1922,1926,1932,1939,1943,1950,1956,1961,1967,1973,1976,1982,1986,1991,1998,2005,2011,2016,2020,2026,2033,2037,2041,2047,2053,2057,2061,2065,2069,2075,2080,2085,2090,2097,2103,2109,2114,2117,2121,2128,2133,2139,2145,2150,2157,2163,2170,2176,2180,2184,2189,2193,2198,2204,2208,2216,2222,2228,2235,2242,2249,2256,2262,2268,2276,2283,2292,2297,2304,2311,2318,2325,2332,2340,2346,2353,2360,2366,2368,2375,2379,2388,2394,2398,2402,2406,2411,2417,2424,2428,2433,2437,2443,2448,2453,2457,2462,2466,2469,2473,2477,2481,2487,2492,2498,2502,2505,2512,2517,2523,2528,2533,2537,2542,2546,2551,2558,2562,2566,2570,2576,2579,2586,2592,2596,2601,2607,2613,2622,2627,2633,2637],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},138,35.899,{"date":186,"open":20,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.8099,35.64,-0.3253,-0.9,10644.52192,171,35.7219,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",36.31,36.33,36.02,36.06,0.1035,0.29,21499.899395,233,36.2147,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",36.1,35.85,35.9565,-0.3886,-1.07,16741.8882,287,35.9486,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",36.39,36.44,36.3108,36.3451,-0.4356,-1.18,11854.686,151,36.3744,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",36.705,36.7972,36.625,36.7807,0.1661,0.45,46400.9353,126,36.6819,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",36.6,36.69,36.55,36.6146,0.0146,0.04,8169.6634,102,36.6278,{"date":249,"open":250,"high":250,"low":251,"close":239,"change":252,"percent_change":72,"volume":253,"transactions":254,"vwap":255},"2026-09-23",36.655,36.5179,-0.4,10078.98544,115,36.5956,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",36.91,37.0659,36.87,37,0.124,0.34,10290.68759,146,36.9484,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",37.0299,36.83,36.876,-0.0444,-0.12,9751.2991,120,36.8863,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",36.8399,36.95,36.9204,-0.4902,-1.31,9905.14912,132,36.8869,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",37.4288,37.49,37.38,37.4106,0.3856,1.04,19684.331412,178,37.4268,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",37.1,37.37,36.9059,37.025,-0.0246,-0.07,11715.965987,159,37.2515,{"date":310,"open":261,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",37.07,36.94,37.0496,-0.0307,-0.08,4299.97926,105,37.0067,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",37.14,37.2,36.99,37.0803,-0.144,-0.39,14317.245679,128,37.0845,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",37.04,37.32,37.2243,0.4013,1.09,9759.2278,135,37.2314,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",36.97,36.8,36.823,-0.2885,-0.78,8866.4312,119,36.844,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",37.35,37.08,37.1115,-0.0952,-0.26,21183.661515,188,37.1903,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",37.4,37.205,37.2067,-0.1304,-0.35,15427.666075,157,37.2972,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",37.11,37.46,37.3371,-0.0676,-0.18,21221.280867,201,37.3455,{"date":381,"open":382,"high":25,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",37.34,37.4047,0.3587,0.97,74953.541931,165,37.458,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":326,"volume":396,"transactions":397,"vwap":398},"2026-09-02",36.93,37.0599,36.9073,37.046,-0.1443,9004.10887,149,37.0041,{"date":400,"open":401,"high":402,"low":403,"close":359,"change":404,"percent_change":107,"volume":405,"transactions":406,"vwap":407},"2026-09-01",37.265,37.4142,37.15,0.0238,25114.374993,181,37.2239,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":52,"volume":415,"transactions":235,"vwap":416},"2026-08-31",37.21,37.2212,37.0972,37.1665,0.1804,8468.017705,37.1464,{"date":418,"open":333,"high":333,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",36.935,36.9861,-0.1658,-0.45,3450.725754,103,37.0475,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",37.09,37.185,37.06,37.1519,-0.0083,-0.02,10275.3336,114,37.103,{"date":438,"open":311,"high":439,"low":311,"close":440,"change":441,"percent_change":326,"volume":442,"transactions":328,"vwap":410},"2026-08-26",37.26,37.1602,-0.1453,13035.208394,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":244,"volume":450,"transactions":328,"vwap":451},"2026-08-25",37.17,37.369,37.13,37.3055,0.0158,12598.142,37.239,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",37.31,37.33,37.24,37.2897,0.0603,0.16,4538.459139,98,37.276,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":435,"vwap":472},"2026-08-21",37.25,37.3099,37.2047,37.2294,0.2494,0.67,9888.2073,37.2461,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":285,"vwap":482},"2026-08-20",36.945,37.0899,36.889,36.98,0.1355,0.37,8056.286341,36.9645,{"date":484,"open":485,"high":258,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",36.89,36.71,36.8445,0.3322,0.91,8096.0989,104,36.7974,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",36.7,36.46,36.5123,-0.2751,-0.75,6863.602064,109,36.5488,{"date":504,"open":505,"high":506,"low":495,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",36.8414,36.88,36.7874,-0.0687,-0.19,10386.443127,133,36.807,{"date":514,"open":323,"high":323,"low":515,"close":516,"change":517,"percent_change":489,"volume":518,"transactions":317,"vwap":519},"2026-08-14",36.81,36.8561,0.3329,4553.1702,36.9116,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":366,"volume":527,"transactions":338,"vwap":528},"2026-08-13",36.57,36.59,36.4523,36.5232,-0.1294,8839.351866,36.5454,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",36.73,36.84,36.65,36.6526,0.0827,0.23,11592.4719,118,36.7388,{"date":541,"open":542,"high":240,"low":543,"close":544,"change":545,"percent_change":112,"volume":546,"transactions":547,"vwap":548},"2026-08-11",36.665,36.54,36.5699,-0.0053,4144.768693,91,36.6196,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",36.77,36.5405,36.5752,-0.2498,-0.68,6319.7929,88,36.5892,{"date":560,"open":523,"high":485,"low":523,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":285,"vwap":565},"2026-08-07",36.825,0.3198,0.88,19223.41018,36.7881,{"date":567,"open":523,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",36.63,36.49,36.5052,0.0752,0.21,6294.06228,97,36.5168,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",36.5,36.56,36.36,36.43,0.12,0.33,11980.6552,129,36.4777,{"date":588,"open":589,"high":590,"low":591,"close":196,"change":107,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",36.08,36.325,36.07,0.17,16394.373184,122,36.1664,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",35.81,36.25,0.07,0.19,77634.66079,300,36.1003,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":499,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",36,36.26,35.7501,36.18,-2.03,12614.56583,145,36.0731,{"date":616,"open":617,"high":261,"low":618,"close":391,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",36.53,36.48,0.6008,1.65,34618.1911,158,36.7942,{"date":625,"open":626,"high":569,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":511,"vwap":632},"2026-07-29",36.305,36.16,36.3292,0.4996,1.39,13673.914374,36.3091,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":285,"vwap":641},"2026-07-28",35.63,35.9,35.8296,0.3092,0.87,11692.4975,35.7242,{"date":643,"open":644,"high":635,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":348,"vwap":649},"2026-07-27",35.29,35.5204,0.4404,1.26,8246.3041,35.5309,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",35.05,35.175,35.08,0.1487,0.43,1929.5114,70,35.1279,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":658,"vwap":668},"2026-07-23",35.04,34.92,34.9313,-0.3483,-0.99,3313.6014,34.9525,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",35.25,35.3,35.185,35.2796,0.1646,0.47,9686.84562,141,35.2456,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":676,"volume":686,"transactions":687,"vwap":688},"2026-07-21",35.03,35.15,35.115,0.1647,6132.61007,86,35.1106,{"date":690,"open":682,"high":654,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",34.9503,-0.0969,-0.28,6140.194181,123,35.0243,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":583,"volume":703,"transactions":704,"vwap":705},"2026-07-17",34.93,35.1,35.0472,0.1155,5941.431957,110,35.0334,{"date":707,"open":663,"high":682,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",34.885,34.9317,-0.1912,-0.54,8375.95367,113,34.9627,{"date":716,"open":684,"high":717,"low":718,"close":719,"change":720,"percent_change":509,"volume":721,"transactions":585,"vwap":722},"2026-07-15",35.1799,34.955,35.1229,-0.068,13620.570066,35.0726,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":424,"vwap":731},"2026-07-14",35.39,35.4,35.1909,0.323,0.93,8247.000491,35.3065,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",34.96,34.975,34.8679,-0.0821,-0.23,6909.876419,117,34.9259,{"date":743,"open":744,"high":734,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",34.84,34.81,34.95,0.372,1.08,17500,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":555,"volume":756,"transactions":9,"vwap":754},"2026-07-09",34.53,34.66,34.578,-0.237,21400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",34.692,34.82,34.54,34.815,-0.265,-0.76,5300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":738,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-07",35.14,35.31,35.0099983,35.080002,-0.65,5800,{"date":775,"open":776,"high":769,"low":776,"close":769,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":769},"2026-07-06",35.09,0.59,1.7,12500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",34.74,34.9,34.52,34.72,0.84,2.48,37000,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":509,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-01",33.62,34.099998,33.88,-0.56,127700,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":305,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",34.0099983,34.07,33.975,-0.21,15200,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",34.34,34.040001,34.14,-0.426,-1.23,13700,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",34.65,34.51,34.566,0.105,0.3,11700,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",34.71,34.41,34.461,0.205,0.6,9100,{"date":828,"open":792,"high":829,"low":792,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",34.37,34.256,-0.183,-0.53,12300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",34.5,34.555,34.4,34.439,-0.531,-1.52,27900,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":356,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-22",35.13,34.89,34.97,-0.74,7400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",35.301,35.35,35.16,35.23,-0.195,-0.55,3900,{"date":860,"open":861,"high":862,"low":726,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",35.885,35.975,35.425,-0.344,-0.96,92200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":600,"volume":874,"transactions":9,"vwap":872},"2026-06-16",35.817,35.93,35.75,35.769,0.024,14600,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",35.985,35.74,35.745,0.229,0.64,10000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",35.44,35.556,35.34,35.516,0.164,0.46,11500,{"date":893,"open":762,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-06-11",35.352,34.77,0.549,1.58,7600,{"date":900,"open":847,"high":901,"low":782,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",34.98,34.803,-0.178,-0.51,16500,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":305,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-09",35.18,34.68,34.981,-0.2,8400,{"date":914,"open":845,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",35.21,35.049999,35.050999,0.261,0.75,10800,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",35.305,34.725,34.79,-0.755,-2.12,26200,{"date":930,"open":871,"high":871,"low":931,"close":932,"change":933,"percent_change":592,"volume":934,"transactions":9,"vwap":932},"2026-06-04",35.46,35.545,0.059,72900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",35.69,35.7,35.43,35.486,-0.177,-0.5,22800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":159,"volume":951,"transactions":9,"vwap":949},"2026-06-02",35.65,35.73,35.55,35.663,0.263,9600,{"date":953,"open":954,"high":955,"low":855,"close":726,"change":956,"percent_change":72,"volume":957,"transactions":9,"vwap":726},"2026-06-01",35.41,35.48,-0.388,81900,{"date":959,"open":937,"high":960,"low":937,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",35.95,35.788,0.348,0.98,4800,{"date":966,"open":967,"high":967,"low":968,"close":885,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":885},"2026-05-28",35.58,35.36,-0.052,-0.15,13900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",35.56,35.6,35.45,35.492,-0.023,-0.06,16100,{"date":982,"open":769,"high":983,"low":769,"close":984,"change":985,"percent_change":986,"volume":773,"transactions":9,"vwap":984},"2026-05-26",35.576,35.515,0.447,1.27,{"date":988,"open":855,"high":855,"low":770,"close":989,"change":990,"percent_change":832,"volume":991,"transactions":9,"vwap":989},"2026-05-22",35.068001,-0.187,12100,{"date":993,"open":994,"high":672,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-21",34.91,35.255,0.01,0.03,10100,{"date":1000,"open":744,"high":1001,"low":745,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",35.245,0.24,0.69,16400,{"date":1006,"open":1007,"high":1008,"low":699,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",35.029999,35.129,35.0050011,-0.354,-1,6600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",34.99,35.38,35.359,0.099,0.28,22100,{"date":1022,"open":644,"high":968,"low":854,"close":1023,"change":1024,"percent_change":1011,"volume":1025,"transactions":9,"vwap":1023},"2026-05-15",35.26,-0.356,18700,{"date":1027,"open":20,"high":20,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",35.616,0.051,0.14,6300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",35.539,35.61,35.52,35.565,0.155,0.44,3800,{"date":1042,"open":769,"high":1043,"low":1044,"close":954,"change":1045,"percent_change":315,"volume":1046,"transactions":9,"vwap":954},"2026-05-12",35.47,35.19,-0.03,25400,{"date":1048,"open":1044,"high":1036,"low":1044,"close":885,"change":1049,"percent_change":152,"volume":1050,"transactions":9,"vwap":885},"2026-05-11",0.125,12400,{"date":1052,"open":939,"high":939,"low":1053,"close":1054,"change":536,"percent_change":137,"volume":1055,"transactions":9,"vwap":1054},"2026-05-08",35.22,35.315,11900,{"date":1057,"open":954,"high":1043,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",35.084999,-0.316,-0.89,9300,{"date":1063,"open":1054,"high":939,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",35.27,35.401,0.717,2.07,19000,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",34.49,34.73,34.684,0.394,1.15,3700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",34.3,34.641,34.18,34.29,-0.36,-1.04,7300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":813,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":813},"2026-05-01",34.67,34.8,34.64,-0.284,-0.81,18900,{"date":1095,"open":1088,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",34.991,34.58,34.934,0.797,2.33,17600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",34.2,34.31,34.080002,34.137,-0.294,-0.85,14400,{"date":1112,"open":814,"high":814,"low":1113,"close":1114,"change":1115,"percent_change":583,"volume":1116,"transactions":9,"vwap":1114},"2026-04-28",34.22,34.431,0.113,14100,{"date":1118,"open":1119,"high":1120,"low":1082,"close":1121,"change":1122,"percent_change":112,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",34.44,34.525,34.318,-0.002,28100,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":555,"volume":833,"transactions":9,"vwap":1128},"2026-04-24",34.25,34.38,34.32,-0.234,{"date":1131,"open":925,"high":745,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":882,"transactions":9,"vwap":1133},"2026-04-23",34.47,34.554,-0.169,-0.49,{"date":1137,"open":994,"high":994,"low":1090,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",34.723,0.028,0.08,7500,{"date":1143,"open":1144,"high":855,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",35.205,34.695,-0.741,-2.09,17800,{"date":1150,"open":725,"high":1151,"low":968,"close":1152,"change":1153,"percent_change":942,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",35.464,35.436,-0.179,9200,{"date":1156,"open":871,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":563,"volume":1160,"transactions":9,"vwap":1158},"2026-04-17",35.83,35.615,0.312,26800,{"date":1162,"open":1163,"high":726,"low":1164,"close":1165,"change":996,"percent_change":997,"volume":1166,"transactions":9,"vwap":1165},"2026-04-16",35.395,35.2,35.303,14000,{"date":1168,"open":726,"high":726,"low":1044,"close":1169,"change":1170,"percent_change":326,"volume":1171,"transactions":9,"vwap":1169},"2026-04-15",35.293,-0.138,9900,{"date":1173,"open":672,"high":955,"low":672,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",35.431,0.171,0.48,9000,{"date":1179,"open":783,"high":644,"low":846,"close":1023,"change":273,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1023},"2026-04-13",-0.34,11600,{"date":1183,"open":1184,"high":1185,"low":1064,"close":1016,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1016},"2026-04-10",35.42,35.57,-0.032,-0.09,9400,{"date":1190,"open":1191,"high":948,"low":1192,"close":1193,"change":1194,"percent_change":1083,"volume":802,"transactions":9,"vwap":1193},"2026-04-09",35.32,35.099998,35.412,-0.129,{"date":1196,"open":948,"high":937,"low":853,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",35.541,1.389,4.07,9700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":107,"volume":1208,"transactions":9,"vwap":1206},"2026-04-07",33.87,34.21,33.675,34.152,0.022,8500,{"date":1210,"open":1211,"high":1081,"low":1212,"close":1213,"change":1214,"percent_change":536,"volume":891,"transactions":9,"vwap":1213},"2026-04-06",34.12,33.92,34.13,0.079,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-02",33.79,34.175,33.531,34.050999,-0.489,-1.42,14500,{"date":1225,"open":1226,"high":1227,"low":1132,"close":761,"change":1228,"percent_change":1229,"volume":818,"transactions":9,"vwap":761},"2026-04-01",34.63,34.78,0.58,1.71,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":802,"transactions":9,"vwap":1235},"2026-03-31",33.6,33.99,33.34,33.96,0.95,2.88,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-30",33.27,33.00099945,33.0099983,-0.11,-0.33,8900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1083,"volume":1050,"transactions":9,"vwap":1251},"2026-03-27",33.084999,33.36,32.995,33.12,-0.121,{"date":1254,"open":1255,"high":1232,"low":1256,"close":1256,"change":1221,"percent_change":1257,"volume":905,"transactions":9,"vwap":1256},"2026-03-26",33.58,33.241,-1.45,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",33.74,33.81,33.7,33.73,0.238,0.71,3300,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":890,"volume":810,"transactions":9,"vwap":1271},"2026-03-24",33.14,33.67,33.492,0.152,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1234,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1234},"2026-03-23",32.99,33.65,0.751,2.3,15500,{"date":1281,"open":1234,"high":1234,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",32.545,32.589,-0.908,-2.71,11000,{"date":1288,"open":1275,"high":1289,"low":1275,"close":1290,"change":1291,"percent_change":801,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",33.55,33.497,-0.072,5900,{"date":1294,"open":1203,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1245,"transactions":9,"vwap":1297},"2026-03-18",33.94,33.56,33.569,-0.42,-1.24,{"date":1301,"open":1302,"high":1081,"low":1303,"close":1304,"change":1214,"percent_change":536,"volume":1166,"transactions":9,"vwap":1304},"2026-03-17",34.128,33.982,33.989,{"date":1306,"open":1289,"high":1307,"low":1289,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",33.93,33.91,0.473,1.41,10400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-13",33.881,33.885,33.437,-0.451,-1.33,7700,{"date":1321,"open":798,"high":806,"low":1261,"close":1322,"change":1323,"percent_change":1222,"volume":1324,"transactions":9,"vwap":1322},"2026-03-12",33.888,-0.487,19400,{"date":1326,"open":1327,"high":822,"low":1218,"close":1328,"change":1329,"percent_change":1030,"volume":1093,"transactions":9,"vwap":1328},"2026-03-11",34.19,34.375,0.047,{"date":1331,"open":792,"high":1332,"low":792,"close":1333,"change":1334,"percent_change":137,"volume":1335,"transactions":9,"vwap":1333},"2026-03-10",34.705,34.328,0.224,10700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1324,"transactions":9,"vwap":1341},"2026-03-09",33.71,34.15,33.41,34.104,0.068,0.2,{"date":1345,"open":1338,"high":1346,"low":1338,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",34.16,34.035999,-0.093,-0.27,26500,{"date":1352,"open":1113,"high":829,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-05",33.85,34.129,-0.881,-2.52,5500,{"date":1359,"open":846,"high":916,"low":1360,"close":770,"change":1361,"percent_change":59,"volume":1362,"transactions":9,"vwap":770},"2026-03-04",34.875,0.411,6900,{"date":1364,"open":1105,"high":1365,"low":1307,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-03",34.69,34.599,-1.315,-3.66,18600,{"date":1371,"open":1372,"high":960,"low":949,"close":1373,"change":1374,"percent_change":1375,"volume":1166,"transactions":9,"vwap":1373},"2026-03-02",35.88,35.914,-0.802,-2.18,{"date":1377,"open":495,"high":343,"low":1378,"close":1379,"change":1380,"percent_change":1228,"volume":1381,"transactions":9,"vwap":1379},"2026-02-27",36.66,36.716,0.211,8000,{"date":1383,"open":1384,"high":522,"low":580,"close":1385,"change":1386,"percent_change":376,"volume":1387,"transactions":9,"vwap":1385},"2026-02-26",36.51,36.505,-0.066,8300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-25",36.385,36.639,36.38,36.571,0.309,0.85,7800,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1123,"transactions":9,"vwap":1401},"2026-02-24",36.2,36.405,36.262,-0.118,-0.32,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1392,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1392},"2026-02-23",36.24,36.468,36.23,0.195,0.54,11100,{"date":1413,"open":1414,"high":1399,"low":1415,"close":1416,"change":1417,"percent_change":112,"volume":1208,"transactions":9,"vwap":1416},"2026-02-20",35.97,35.934,36.185,-0.005,{"date":1419,"open":960,"high":608,"low":960,"close":1420,"change":1421,"percent_change":1422,"volume":818,"transactions":9,"vwap":1420},"2026-02-19",36.19,0.233,0.65,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":979,"volume":1430,"transactions":9,"vwap":1428},"2026-02-18",35.988,36.14,35.87,35.957,-0.021,28700,{"date":1432,"open":1399,"high":1399,"low":1035,"close":1433,"change":941,"percent_change":1135,"volume":1434,"transactions":9,"vwap":1433},"2026-02-17",35.978,16700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1395,"volume":1442,"transactions":9,"vwap":1440},"2026-02-13",35.89,36.17,35.886,36.155,0.305,5100,{"date":1444,"open":196,"high":196,"low":1445,"close":208,"change":1446,"percent_change":283,"volume":756,"transactions":9,"vwap":208},"2026-02-12",35.805,-0.475,{"date":1448,"open":1449,"high":1450,"low":1451,"close":590,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":590},"2026-02-11",36.235,36.34,36.099998,0.245,0.68,4000,{"date":1456,"open":578,"high":578,"low":607,"close":1457,"change":1458,"percent_change":38,"volume":1311,"transactions":9,"vwap":1457},"2026-02-10",36.080002,0.26,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-09",35.49,35.86,35.82,0.495,1.4,27000,{"date":1468,"open":1469,"high":887,"low":1469,"close":1470,"change":1265,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-06",35.084,35.325,2.05,16000,{"date":1474,"open":1088,"high":1227,"low":1475,"close":1476,"change":1059,"percent_change":190,"volume":1477,"transactions":9,"vwap":1476},"2026-02-05",34.6,34.615,13100,{"date":1479,"open":1480,"high":1192,"low":760,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",35.07,34.931,0.559,1.63,61100,{"date":1486,"open":1487,"high":822,"low":807,"close":1488,"change":1489,"percent_change":1490,"volume":998,"transactions":9,"vwap":1488},"2026-02-03",34.196,34.372,0.592,1.75,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1410,"volume":1498,"transactions":9,"vwap":1496},"2026-02-02",33.68,33.86,33.679,33.78,0.18,12600,{"date":1500,"open":1353,"high":1353,"low":1501,"close":1232,"change":1403,"percent_change":1502,"volume":1055,"transactions":9,"vwap":1232},"2026-01-30",33.47,-0.94,{"date":1504,"open":799,"high":1505,"low":1506,"close":1212,"change":480,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1212},"2026-01-29",34.119,33.535,1.1,68900,{"date":1510,"open":1255,"high":1255,"low":1249,"close":1289,"change":1511,"percent_change":772,"volume":1512,"transactions":9,"vwap":1289},"2026-01-28",-0.22,17200,{"date":1514,"open":1255,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1515},"2026-01-27",33.77,33.54,0.515,1.55,27300,{"date":1521,"open":1522,"high":1501,"low":1523,"close":1523,"change":1524,"percent_change":817,"volume":1498,"transactions":9,"vwap":1523},"2026-01-26",33.44,33.255,0.098,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":137,"volume":1531,"transactions":9,"vwap":1529},"2026-01-23",32.905,33.22,33.157,0.217,13200,{"date":1533,"open":1534,"high":1242,"low":1535,"close":1536,"change":824,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-22",32.87,32.86,32.94,0.63,29700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-21",32.66,32.79,32.5,32.735,0.475,1.47,9500,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1349,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-20",32.58,32.23,32.26,-0.83,23700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":152,"volume":1562,"transactions":9,"vwap":1560},"2026-01-16",32.539,32.59,32.445,32.53,0.115,8800,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-15",32.36,32.52,32.415,-0.043,-0.13,10500,{"date":1572,"open":1573,"high":1566,"low":1574,"close":1575,"change":1576,"percent_change":1537,"volume":1577,"transactions":9,"vwap":1575},"2026-01-14",32.46,32.44,32.458,0.203,11800,{"date":1579,"open":1580,"high":1580,"low":1551,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-13",32.329,32.255,-0.261,-0.8,13800,{"date":1586,"open":1587,"high":1550,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-12",32.51,32.45,32.516,0.246,0.76,9800,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":889,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-09",32.13,32.29,32.27,0.51,13300,{"date":1601,"open":1602,"high":1595,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-08",31.92,32.106,0.114,0.36,28200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-07",32.07,31.97,31.992,-0.098,-0.31,15000,{"date":1616,"open":1617,"high":1595,"low":1618,"close":1619,"change":1620,"percent_change":107,"volume":1621,"transactions":9,"vwap":1619},"2026-01-06",32.11,32.074001,32.09,0.02,18100,{"date":1623,"open":1624,"high":1619,"low":1625,"close":1609,"change":1626,"percent_change":117,"volume":1046,"transactions":9,"vwap":1609},"2026-01-05",31.85,31.83,0.359,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-02",31.79,31.61,31.711,0.253,0.8,121500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":376,"volume":1642,"transactions":9,"vwap":1640},"2025-12-31",31.44,31.5,31.404,31.458,-0.057,4700,{"date":1644,"open":1645,"high":1646,"low":1638,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-30",31.56,31.6,31.515,0.175,0.56,18000,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":555,"volume":1657,"transactions":9,"vwap":1655},"2025-12-29",31.59,31.26,31.34,-0.214,20800,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1335,"transactions":9,"vwap":1662},"2025-12-26",31.46,31.57,31.554,0.035,0.11,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1343,"volume":1061,"transactions":9,"vwap":1670},"2025-12-24",31.499,31.54,31.49,31.519,0.064,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1357,"transactions":9,"vwap":1677},"2025-12-23",31.47,31.48,31.42,31.455,-0.185,-0.58,{"date":1681,"open":1646,"high":1682,"low":1645,"close":1683,"change":1684,"percent_change":1598,"volume":1685,"transactions":9,"vwap":1683},"2025-12-22",31.685,31.64,0.162,7100,{"date":1687,"open":1675,"high":1646,"low":1688,"close":1689,"change":1115,"percent_change":1605,"volume":826,"transactions":9,"vwap":1689},"2025-12-19",31.475,31.478,{"date":1691,"open":1637,"high":1668,"low":1655,"close":1692,"change":1214,"percent_change":122,"volume":1693,"transactions":9,"vwap":1692},"2025-12-18",31.365,7900,{"date":1695,"open":1696,"high":1638,"low":1697,"close":1698,"change":1699,"percent_change":422,"volume":1592,"transactions":9,"vwap":1698},"2025-12-17",31.471,31.28,31.286,-0.14,{"date":1701,"open":1661,"high":1661,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-16",31.37,31.426,-0.095,-0.3,10600,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":563,"volume":1200,"transactions":9,"vwap":1711},"2025-12-15",31.53,31.407,31.521,0.274,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":738,"volume":1693,"transactions":9,"vwap":1717},"2025-12-12",31.45,31.17,31.247,-0.073,{"date":1720,"open":1721,"high":1637,"low":1721,"close":1722,"change":1723,"percent_change":385,"volume":1724,"transactions":9,"vwap":1722},"2025-12-11",31.25,31.32,0.301,7000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":89,"volume":1732,"transactions":9,"vwap":1730},"2025-12-10",30.781,31.040001,30.73,31.018999,0.314,8600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":305,"percent_change":738,"volume":826,"transactions":9,"vwap":1738},"2025-12-09",30.75,30.823,30.696,30.705,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-08",30.925,30.775,-0.078,-0.25,6200,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":509,"volume":1751,"transactions":9,"vwap":1749},"2025-12-05",31.01,30.853,-0.058,10900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":572,"volume":1050,"transactions":9,"vwap":1757},"2025-12-04",30.97,31.062,30.895,30.911,0.066,{"date":1760,"open":1735,"high":1761,"low":1735,"close":1762,"change":582,"percent_change":1763,"volume":1685,"transactions":9,"vwap":1762},"2025-12-03",30.88,30.845,0.39,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1180,"volume":849,"transactions":9,"vwap":1769},"2025-12-02",30.72,30.74,30.63,30.725,-0.105,{"date":1772,"open":1773,"high":1754,"low":1774,"close":1774,"change":1775,"percent_change":970,"volume":1685,"transactions":9,"vwap":1774},"2025-12-01",30.85,30.83,-0.047,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":536,"volume":1782,"transactions":9,"vwap":1780},"2025-11-28",30.8,30.889,30.877,0.072,2400,{"date":1784,"open":1768,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1141,"transactions":9,"vwap":1787},"2025-11-26",30.81,30.602,30.805,0.41,1.35,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":59,"volume":1796,"transactions":9,"vwap":1794},"2025-11-25",30,30.45,30.395,0.357,11400,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1788,"volume":1693,"transactions":9,"vwap":1800},"2025-11-24",29.61,30.038,0.122,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-21",29.75,29.995,29.71,29.916,0.623,2.13,18300,{"date":1812,"open":1813,"high":1813,"low":26,"close":26,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":26},"2025-11-20",29.91,-0.462,-1.55,28300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":315,"volume":1311,"transactions":9,"vwap":1822},"2025-11-19",29.84,29.905,29.68,29.755,-0.025,{"date":1825,"open":1826,"high":1819,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1562,"transactions":9,"vwap":1828},"2025-11-18",29.65,29.625,29.78,-0.342,-1.14,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":912,"transactions":9,"vwap":1836},"2025-11-17",30.36,30.37,30.049999,30.122,-0.533,-1.74,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1598,"volume":1845,"transactions":9,"vwap":1843},"2025-11-14",30.56,30.71,30.655,0.157,89800,{"date":1847,"open":1767,"high":1848,"low":1849,"close":1850,"change":941,"percent_change":1679,"volume":1166,"transactions":9,"vwap":1850},"2025-11-13",30.77,30.47,30.498,{"date":1852,"open":1853,"high":1761,"low":1854,"close":1855,"change":1417,"percent_change":433,"volume":1856,"transactions":9,"vwap":1855},"2025-11-12",30.755,30.581,30.675,148500,{"date":1858,"open":1859,"high":1778,"low":1860,"close":1861,"change":1664,"percent_change":1605,"volume":1693,"transactions":9,"vwap":1861},"2025-11-11",30.67,30.62,30.68,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1441,"percent_change":102,"volume":1782,"transactions":9,"vwap":1867},"2025-11-10",30.41,30.59,30.39,30.57,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":89,"volume":1085,"transactions":9,"vwap":1871},"2025-11-07",30.08,30.265,30.0020008,0.307,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1186,"percent_change":1243,"volume":1319,"transactions":9,"vwap":1878},"2025-11-06",30.059999,29.892,29.958,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":142,"volume":882,"transactions":9,"vwap":1884},"2025-11-05",29.96,30.030001,29.9,29.99,0.095,{"date":1887,"open":1888,"high":1835,"low":1889,"close":1890,"change":1891,"percent_change":1299,"volume":1892,"transactions":9,"vwap":1890},"2025-11-04",30.0049992,29.875,29.895,-0.375,8100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1245,"transactions":9,"vwap":1898},"2025-11-03",30.239,30.3,30.215,30.27,0.046,0.15,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":831,"percent_change":1907,"volume":779,"transactions":9,"vwap":1906},"2025-10-31",30.22,30.29,30.12,30.224,-0.6,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1286,"transactions":9,"vwap":1913},"2025-10-30",30.46,30.555,30.391,30.407,-0.117,-0.38,{"date":1917,"open":1918,"high":1842,"low":1866,"close":1919,"change":1920,"percent_change":1921,"volume":1477,"transactions":9,"vwap":1919},"2025-10-29",30.66,30.524,-0.226,-0.73,{"date":1923,"open":1766,"high":1924,"low":1766,"close":1735,"change":1925,"percent_change":942,"volume":858,"transactions":9,"vwap":1735},"2025-10-28",30.849,-0.155,{"date":1927,"open":1754,"high":1754,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1454,"transactions":9,"vwap":1929},"2025-10-27",30.86,30.905,0.214,0.7,{"date":1933,"open":1767,"high":1767,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-24",30.65,30.691,0.031,0.1,5600,{"date":1940,"open":1941,"high":1766,"low":1941,"close":1918,"change":1942,"percent_change":1410,"volume":1141,"transactions":9,"vwap":1918},"2025-10-23",30.44,0.165,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":263,"volume":1335,"transactions":9,"vwap":1948},"2025-10-22",30.49,30.52,30.4,30.495,0.102,{"date":1951,"open":1941,"high":1941,"low":1952,"close":1953,"change":1954,"percent_change":764,"volume":1955,"transactions":9,"vwap":1953},"2025-10-21",30.33,30.393,-0.232,4900,{"date":1957,"open":1958,"high":1861,"low":1865,"close":1959,"change":592,"percent_change":1649,"volume":1960,"transactions":9,"vwap":1959},"2025-10-20",30.615,30.625,14900,{"date":1962,"open":1963,"high":1945,"low":1963,"close":1964,"change":1965,"percent_change":1030,"volume":1966,"transactions":9,"vwap":1964},"2025-10-17",30.14,30.455,0.044,4600,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1214,"percent_change":1458,"volume":1972,"transactions":9,"vwap":1971},"2025-10-16",30.35,30.551,30.411,5200,{"date":1974,"open":1870,"high":1866,"low":1870,"close":1975,"change":1576,"percent_change":470,"volume":1031,"transactions":9,"vwap":1975},"2025-10-15",30.332,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":986,"volume":1454,"transactions":9,"vwap":1980},"2025-10-14",29.81,30.23,30.129,0.379,{"date":1983,"open":1984,"high":1828,"low":1985,"close":1804,"change":1019,"percent_change":1236,"volume":1685,"transactions":9,"vwap":1804},"2025-10-13",29.659,29.6,{"date":1987,"open":1884,"high":1884,"low":1988,"close":1989,"change":1553,"percent_change":1990,"volume":1938,"transactions":9,"vwap":1989},"2025-10-10",29.39,29.47,-2.74,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1896,"change":1678,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1896},"2025-10-09",30.432,30.55,30.255,-0.61,5400,{"date":1999,"open":1849,"high":2000,"low":1947,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-08",30.507,30.485,-0.16,-0.52,6000,{"date":2006,"open":2007,"high":2007,"low":1994,"close":2008,"change":2009,"percent_change":693,"volume":2010,"transactions":9,"vwap":2008},"2025-10-07",30.92,30.645,-0.085,22200,{"date":2012,"open":2013,"high":1785,"low":2013,"close":1729,"change":2014,"percent_change":2015,"volume":858,"transactions":9,"vwap":1729},"2025-10-06",30.54,0.128,0.42,{"date":2017,"open":1945,"high":2018,"low":1945,"close":1786,"change":2019,"percent_change":963,"volume":1938,"transactions":9,"vwap":1786},"2025-10-03",30.613,0.297,{"date":2021,"open":1903,"high":2022,"low":2023,"close":2024,"change":1671,"percent_change":572,"volume":2025,"transactions":9,"vwap":2024},"2025-10-02",30.359,30.19,30.305,6500,{"date":2027,"open":2028,"high":2029,"low":1903,"close":2030,"change":2031,"percent_change":1002,"volume":2032,"transactions":9,"vwap":2030},"2025-10-01",30.329,30.335,30.241,0.073,19800,{"date":2034,"open":1963,"high":2035,"low":1876,"close":2035,"change":2036,"percent_change":422,"volume":1148,"transactions":9,"vwap":2035},"2025-09-30",30.168,-0.137,{"date":2038,"open":1833,"high":1834,"low":2030,"close":2024,"change":2039,"percent_change":693,"volume":2040,"transactions":9,"vwap":2024},"2025-09-29",-0.084,4500,{"date":2042,"open":2043,"high":1864,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1311,"transactions":9,"vwap":2044},"2025-09-26",30.31,30.389,0.185,0.61,{"date":2048,"open":2049,"high":1952,"low":2049,"close":2050,"change":2051,"percent_change":1583,"volume":2052,"transactions":9,"vwap":2050},"2025-09-25",30.13,30.204,-0.244,146600,{"date":2054,"open":1761,"high":1761,"low":2055,"close":2055,"change":1954,"percent_change":764,"volume":2056,"transactions":9,"vwap":2055},"2025-09-24",30.448,4200,{"date":2058,"open":2013,"high":2059,"low":2013,"close":1861,"change":1758,"percent_change":2060,"volume":1745,"transactions":9,"vwap":1861},"2025-09-23",30.777,0.22,{"date":2062,"open":1964,"high":2063,"low":1793,"close":2063,"change":2064,"percent_change":825,"volume":1411,"transactions":9,"vwap":2063},"2025-09-22",30.614,0.184,{"date":2066,"open":1793,"high":1910,"low":1969,"close":2067,"change":970,"percent_change":1135,"volume":2068,"transactions":9,"vwap":2067},"2025-09-19",30.43,15900,{"date":2070,"open":1994,"high":2071,"low":1945,"close":2072,"change":2073,"percent_change":376,"volume":2074,"transactions":9,"vwap":2072},"2025-09-18",30.617,30.58,-0.055,6700,{"date":2076,"open":2077,"high":2078,"low":1768,"close":2079,"change":970,"percent_change":1135,"volume":1188,"transactions":9,"vwap":2079},"2025-09-17",30.78,30.82,30.635,{"date":2081,"open":1766,"high":2082,"low":1855,"close":2083,"change":1671,"percent_change":572,"volume":2084,"transactions":9,"vwap":2083},"2025-09-16",30.827,30.785,6800,{"date":2086,"open":2087,"high":1729,"low":2088,"close":2089,"change":1844,"percent_change":1598,"volume":1751,"transactions":9,"vwap":2089},"2025-09-15",30.69,30.596,30.721,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":1796,"transactions":9,"vwap":2094},"2025-09-12",30.38,30.6,30.564,-0.311,-1.01,{"date":2098,"open":1918,"high":1779,"low":1918,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-11",30.875,0.393,1.29,14200,{"date":2104,"open":2105,"high":1994,"low":2106,"close":2107,"change":2108,"percent_change":979,"volume":898,"transactions":9,"vwap":2107},"2025-09-10",30.525,30.438,30.482,-0.018,{"date":2110,"open":2067,"high":1994,"low":2067,"close":2111,"change":2112,"percent_change":2113,"volume":2074,"transactions":9,"vwap":2111},"2025-09-09",30.5,-0.175,-0.57,{"date":2115,"open":1841,"high":2087,"low":2116,"close":1855,"change":2015,"percent_change":630,"volume":1531,"transactions":9,"vwap":1855},"2025-09-08",30.51,{"date":2118,"open":1904,"high":2119,"low":2023,"close":1995,"change":1441,"percent_change":89,"volume":2120,"transactions":9,"vwap":1995},"2025-09-05",30.319,32800,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":233,"volume":2127,"transactions":9,"vwap":2125},"2025-09-04",29.815,29.957,29.95,0.135,16800,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2123,"change":2132,"percent_change":572,"volume":1004,"transactions":9,"vwap":2123},"2025-09-03",29.64,29.88,0.061,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":-6,"volume":1181,"transactions":9,"vwap":2137},"2025-09-02",29.53,29.77,29.754,-0.001,{"date":2140,"open":2141,"high":2142,"low":1821,"close":1822,"change":2143,"percent_change":2144,"volume":1745,"transactions":9,"vwap":1822},"2025-08-29",29.73,29.79,-0.209,-0.7,{"date":2146,"open":2147,"high":1792,"low":2131,"close":2148,"change":2149,"percent_change":825,"volume":1076,"transactions":9,"vwap":2148},"2025-08-28",29.98,29.964,0.179,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":1244,"volume":2156,"transactions":9,"vwap":2154},"2025-08-27",29.62,29.83,29.785,-0.1,41200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":1140,"volume":1040,"transactions":9,"vwap":2160},"2025-08-26",29.849,29.885,29.82,0.025,{"date":2164,"open":1792,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":964,"transactions":9,"vwap":2167},"2025-08-25",30.011999,29.8,29.86,-0.264,-0.88,{"date":2171,"open":1881,"high":2172,"low":1881,"close":2173,"change":2174,"percent_change":2175,"volume":1442,"transactions":9,"vwap":2173},"2025-08-22",30.17,30.124,0.443,1.49,{"date":2177,"open":1806,"high":2142,"low":2130,"close":2178,"change":2179,"percent_change":1744,"volume":1745,"transactions":9,"vwap":2178},"2025-08-21",29.681,-0.074,{"date":2181,"open":2182,"high":2183,"low":2182,"close":1822,"change":305,"percent_change":738,"volume":1381,"transactions":9,"vwap":1822},"2025-08-20",29.7,29.779,{"date":2185,"open":2186,"high":2187,"low":2166,"close":2188,"change":2126,"percent_change":233,"volume":1012,"transactions":9,"vwap":2188},"2025-08-19",29.935,29.945,29.825,{"date":2190,"open":2142,"high":2142,"low":2152,"close":2191,"change":979,"percent_change":911,"volume":2192,"transactions":9,"vwap":2191},"2025-08-18",29.69,16300,{"date":2194,"open":1828,"high":2142,"low":2195,"close":1804,"change":2196,"percent_change":1453,"volume":2197,"transactions":9,"vwap":1804},"2025-08-15",29.711,0.201,15700,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":1996,"volume":1319,"transactions":9,"vwap":2202},"2025-08-14",29.46,29.56,29.549,-0.181,{"date":2205,"open":2206,"high":2154,"low":2191,"close":2141,"change":2207,"percent_change":52,"volume":2040,"transactions":9,"vwap":2141},"2025-08-13",29.76,0.145,{"date":2209,"open":2210,"high":2152,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-12",29.42,29.401,29.585,0.585,2.02,11300,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":1705,"volume":2221,"transactions":9,"vwap":2219},"2025-08-11",29.105,29,-0.086,4100,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":117,"volume":1319,"transactions":9,"vwap":2226},"2025-08-08",28.91,29.189,29.086,0.326,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1236,"volume":2234,"transactions":9,"vwap":2232},"2025-08-07",28.85,28.67,28.76,0.271,3600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":963,"volume":1012,"transactions":9,"vwap":2240},"2025-08-06",28.53,28.55,28.44,28.489,0.276,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1900,"volume":2248,"transactions":9,"vwap":2246},"2025-08-05",28.28,28.1,28.213,0.042,4400,{"date":2250,"open":2251,"high":2252,"low":2245,"close":2253,"change":2254,"percent_change":2255,"volume":2074,"transactions":9,"vwap":2253},"2025-08-04",28.15,28.18,28.171,0.415,1.5,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":919,"volume":1292,"transactions":9,"vwap":2260},"2025-08-01",27.51,27.775,27.756,0.207,{"date":2263,"open":2264,"high":2265,"low":2258,"close":2266,"change":2267,"percent_change":904,"volume":773,"transactions":9,"vwap":2266},"2025-07-31",27.603,27.67,27.549,-0.141,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1678,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-30",27.772,27.815,27.633,27.69,-0.66,1900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":801,"volume":1599,"transactions":9,"vwap":2281},"2025-07-29",27.86,27.905,27.8,27.875,-0.059,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-28",28.059999,28.087999,27.897,27.934,-0.337,-1.19,10200,{"date":2293,"open":2251,"high":2294,"low":2251,"close":2295,"change":2296,"percent_change":190,"volume":1188,"transactions":9,"vwap":2295},"2025-07-25",28.3,28.271,-0.258,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2169,"volume":2303,"transactions":9,"vwap":2301},"2025-07-24",28.65,28.66,28.529,-0.252,13400,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":1160,"transactions":9,"vwap":2308},"2025-07-23",28.38,28.8,28.781,0.886,3.18,{"date":2312,"open":2280,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":786,"volume":2317,"transactions":9,"vwap":2315},"2025-07-22",27.91,27.77,27.895,0.232,24100,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2101,"volume":2324,"transactions":9,"vwap":2322},"2025-07-21",27.55,27.78,27.663,0.353,33000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1403,"volume":951,"transactions":9,"vwap":2330},"2025-07-18",27.468,27.47,27.28,27.31,-0.088,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":970,"volume":2339,"transactions":9,"vwap":2337},"2025-07-17",27.365,27.415,27.323,27.398,-0.04,31700,{"date":2341,"open":2330,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":1422,"volume":2345,"transactions":9,"vwap":2342},"2025-07-16",27.438,27.29,0.178,2600,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-15",27.63,27.26,-0.47,-1.69,26700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2355,"change":315,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2355},"2025-07-14",27.73,27.76,27.656,-0.29,2800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2155,"percent_change":1083,"volume":1955,"transactions":9,"vwap":2365},"2025-07-11",27.762,27.829,27.75,27.81,{"date":2367,"open":2280,"high":2313,"low":2321,"close":2313,"change":2338,"percent_change":1699,"volume":1796,"transactions":9,"vwap":2313},"2025-07-10",{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":1458,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-09",27.84,27.95,27.805,0.94,50600,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2273,"change":601,"percent_change":1003,"volume":1188,"transactions":9,"vwap":2273},"2025-07-08",27.575,27.749,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-07",27.48,27.709,27.41,27.5,-0.44,-1.57,17900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":979,"percent_change":801,"volume":1966,"transactions":9,"vwap":2393},"2025-07-03",27.96,28.01,27.935,27.94,{"date":2395,"open":2365,"high":2396,"low":2365,"close":2396,"change":1030,"percent_change":2397,"volume":849,"transactions":9,"vwap":2396},"2025-07-02",28,0.5,{"date":2399,"open":2400,"high":2401,"low":2363,"close":2278,"change":433,"percent_change":305,"volume":1319,"transactions":9,"vwap":2278},"2025-07-01",27.87,27.89,{"date":2403,"open":2365,"high":2404,"low":2405,"close":2404,"change":1620,"percent_change":600,"volume":2221,"transactions":9,"vwap":2404},"2025-06-30",27.88,27.7,{"date":2407,"open":2408,"high":2408,"low":2355,"close":2278,"change":142,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2278},"2025-06-27",27.92,1.16,25900,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":656,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-26",27.45,27.54,1.59,20200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":315,"percent_change":2358,"volume":2423,"transactions":9,"vwap":2422},"2025-06-25",27.08,27.125,27.041,27.11,12000,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":592,"percent_change":1537,"volume":2040,"transactions":9,"vwap":2427},"2025-06-24",27.1,27.19,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":600,"percent_change":1458,"volume":991,"transactions":9,"vwap":2432},"2025-06-23",26.73,27.040001,27.02,{"date":2434,"open":2422,"high":2422,"low":2435,"close":2435,"change":2358,"percent_change":2436,"volume":2303,"transactions":9,"vwap":2435},"2025-06-20",26.95,-1.06,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":592,"percent_change":1537,"volume":2004,"transactions":9,"vwap":2442},"2025-06-18",27.255,27.35,27.178,27.24,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2446,"change":1613,"percent_change":2447,"volume":905,"transactions":9,"vwap":2446},"2025-06-17",27.37,27.07,-1.13,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":997,"percent_change":1664,"volume":2084,"transactions":9,"vwap":2452},"2025-06-16",27.3,27.6,27.38,{"date":2454,"open":2330,"high":2383,"low":2329,"close":2440,"change":2455,"percent_change":2456,"volume":1055,"transactions":9,"vwap":2440},"2025-06-13",-0.63,-2.25,{"date":2458,"open":2459,"high":2460,"low":2313,"close":2460,"change":1900,"percent_change":1410,"volume":2461,"transactions":9,"vwap":2460},"2025-06-12",27.915,27.98,8200,{"date":2463,"open":2401,"high":2313,"low":2464,"close":2465,"change":997,"percent_change":1664,"volume":1335,"transactions":9,"vwap":2465},"2025-06-11",27.819,27.83,{"date":2467,"open":2364,"high":2365,"low":2468,"close":2280,"change":582,"percent_change":656,"volume":1116,"transactions":9,"vwap":2280},"2025-06-10",27.701,{"date":2470,"open":2320,"high":2364,"low":2320,"close":2471,"change":433,"percent_change":305,"volume":2472,"transactions":9,"vwap":2471},"2025-06-09",27.68,15300,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2405,"change":600,"percent_change":122,"volume":1512,"transactions":9,"vwap":2405},"2025-06-06",27.72,27.586,{"date":2478,"open":2265,"high":2356,"low":2479,"close":2348,"change":315,"percent_change":2358,"volume":2480,"transactions":9,"vwap":2348},"2025-06-05",27.59,31000,{"date":2482,"open":2483,"high":2484,"low":2273,"close":2485,"change":996,"percent_change":244,"volume":2486,"transactions":9,"vwap":2485},"2025-06-04",27.771,27.79,27.71,12700,{"date":2488,"open":2273,"high":2489,"low":2414,"close":2405,"change":1180,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2405},"2025-06-03",27.735,-1.21,68800,{"date":2493,"open":2280,"high":2494,"low":2495,"close":2496,"change":583,"percent_change":59,"volume":2497,"transactions":9,"vwap":2496},"2025-06-02",28.049999,27.65,28.040001,100300,{"date":2499,"open":2471,"high":2485,"low":2500,"close":2485,"change":997,"percent_change":1664,"volume":2501,"transactions":9,"vwap":2485},"2025-05-30",27.34,214000,{"date":2503,"open":2405,"high":2405,"low":2504,"close":2471,"change":1900,"percent_change":1410,"volume":1245,"transactions":9,"vwap":2471},"2025-05-29",27.56,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1511,"percent_change":2511,"volume":2074,"transactions":9,"vwap":2510},"2025-05-28",27.52,27.589,27.49,27.53,-0.79,{"date":2513,"open":2258,"high":2514,"low":2258,"close":2364,"change":2515,"percent_change":2516,"volume":1148,"transactions":9,"vwap":2364},"2025-05-27",27.765,0.333,1.21,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":1410,"volume":1387,"transactions":9,"vwap":2521},"2025-05-23",27.205,27.449,27.417,0.147,{"date":2524,"open":2525,"high":2500,"low":2526,"close":2527,"change":1699,"percent_change":904,"volume":1350,"transactions":9,"vwap":2527},"2025-05-22",27.22,27.18,27.27,{"date":2529,"open":2530,"high":2348,"low":2531,"close":2383,"change":1243,"percent_change":252,"volume":2532,"transactions":9,"vwap":2383},"2025-05-21",27.61,27.39,71100,{"date":2534,"open":2383,"high":2510,"low":2535,"close":2507,"change":459,"percent_change":1228,"volume":2536,"transactions":9,"vwap":2507},"2025-05-20",27.385,22000,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":1343,"percent_change":159,"volume":2541,"transactions":9,"vwap":2540},"2025-05-19",27.16,27.36,16900,{"date":2543,"open":2544,"high":2427,"low":2545,"close":2539,"change":997,"percent_change":1664,"volume":1171,"transactions":9,"vwap":2539},"2025-05-16",27.104,27.059999,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2549,"change":1002,"percent_change":2550,"volume":1369,"transactions":9,"vwap":2549},"2025-05-15",27,27.13,0.89,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2169,"volume":2486,"transactions":9,"vwap":2556},"2025-05-14",26.91,26.915,26.81,26.89,-0.24,{"date":2559,"open":2560,"high":2442,"low":2560,"close":2549,"change":112,"percent_change":2338,"volume":2561,"transactions":9,"vwap":2549},"2025-05-13",26.94,19500,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2565,"change":122,"percent_change":729,"volume":1434,"transactions":9,"vwap":2565},"2025-05-12",26.99,27.14,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2556,"change":2196,"percent_change":919,"volume":1177,"transactions":9,"vwap":2556},"2025-05-09",26.929,26.79,{"date":2571,"open":2555,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":970,"volume":1141,"transactions":9,"vwap":2574},"2025-05-08",26.84,26.65,26.689,-0.041,{"date":2577,"open":2572,"high":2556,"low":2430,"close":2430,"change":801,"percent_change":346,"volume":2578,"transactions":9,"vwap":2430},"2025-05-07",20400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2560,"change":2584,"percent_change":601,"volume":2585,"transactions":9,"vwap":2560},"2025-05-06",26.942,27.030001,26.92,0.05,18500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2556,"change":582,"percent_change":233,"volume":2591,"transactions":9,"vwap":2556},"2025-05-05",26.88,26.936,26.849,3100,{"date":2593,"open":2594,"high":2572,"low":2594,"close":2595,"change":656,"percent_change":1483,"volume":1076,"transactions":9,"vwap":2595},"2025-05-02",26.54,26.77,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":1045,"percent_change":1243,"volume":1724,"transactions":9,"vwap":2600},"2025-05-01",26.47,26.49,26.34,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1699,"percent_change":832,"volume":1442,"transactions":9,"vwap":2606},"2025-04-30",26.35,26.43,26.231,26.37,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2609,"change":996,"percent_change":244,"volume":2612,"transactions":9,"vwap":2609},"2025-04-29",26.51,26.595,26.46,37100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-04-28",26.33,27.25,26.32,26.5,0.27,1.03,29500,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":2584,"percent_change":601,"volume":1621,"transactions":9,"vwap":2626},"2025-04-25",26.08,26.29,26.23,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":1458,"percent_change":45,"volume":2632,"transactions":9,"vwap":2630},"2025-04-24",26.02,26.18,25.99,19200,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2636,"change":1620,"percent_change":1140,"volume":2084,"transactions":9,"vwap":2636},"2025-04-23",26.16,25.92,{"date":180,"open":176,"high":2638,"low":176,"close":2639,"change":1937,"percent_change":1763,"volume":1685,"transactions":9,"vwap":2639},26.014999,25.9]