[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVLU":3,"homepage-market-summary":30,"stock-historical-IVLU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVLU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Intl Value Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.338,1.422666,"Semi-Annual",{"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},42.62,42.48,42.67,42.33,42.29,0.33,0.78,1383189.560938,45.09,34.695,1088001.264759844,76.2,2822,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,133,138,143,148],{"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":23,"price":132,"is_up":11},"Industrials","XLI",169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.14,920635,336031716.189961,40.29,"2025-04-22",[181,184,194,205,215,226,237,247,258,268,276,285,296,306,316,326,337,348,357,365,376,386,393,403,411,420,427,437,445,453,463,472,482,492,499,508,514,521,529,537,544,552,560,570,577,586,595,606,614,623,634,643,651,661,672,680,690,699,707,718,724,731,740,747,754,759,766,774,782,788,795,804,811,817,824,831,835,841,849,856,864,868,875,881,888,893,899,903,908,914,920,929,936,942,947,952,958,966,971,975,981,985,991,997,1005,1013,1022,1025,1033,1041,1048,1055,1061,1069,1076,1085,1091,1096,1101,1106,1112,1118,1122,1127,1133,1140,1148,1154,1162,1171,1178,1186,1194,1202,1209,1217,1225,1231,1239,1247,1255,1262,1270,1276,1282,1288,1295,1303,1310,1316,1321,1327,1334,1338,1343,1347,1351,1354,1360,1364,1368,1374,1380,1384,1388,1395,1402,1408,1414,1422,1428,1436,1443,1449,1456,1462,1468,1475,1483,1488,1493,1498,1504,1510,1515,1521,1527,1533,1537,1545,1550,1557,1564,1569,1575,1581,1588,1593,1599,1606,1613,1619,1624,1630,1637,1644,1650,1655,1661,1668,1675,1682,1689,1697,1705,1713,1721,1728,1735,1742,1750,1756,1765,1771,1776,1784,1790,1796,1801,1809,1812,1817,1823,1829,1833,1837,1843,1850,1856,1862,1868,1875,1882,1889,1896,1902,1908,1913,1918,1924,1930,1936,1940,1943,1949,1954,1959,1965,1970,1974,1979,1985,1988,1992,1995,2000,2003,2008,2012,2018,2023,2028,2034,2041,2046,2052,2058,2065,2072,2079,2086,2089,2094,2099,2105,2110,2115,2119,2126,2133,2140,2147,2155,2162,2169,2176,2183,2189,2196,2202,2208,2215,2223,2230,2237,2243,2250,2256,2261,2268,2273,2279,2284,2289,2296,2302,2308,2313,2318,2321,2327,2334,2341,2348,2355,2362,2368,2376,2380,2385,2390,2394,2398,2402,2405,2410,2413,2417,2421,2424,2431,2434,2440,2443,2447,2452,2455,2460,2466,2472,2478,2484,2489,2496,2501,2507,2510,2518,2524,2531,2537,2543,2549,2556,2563],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5926,42.5295,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.53,42.6,42.06,-0.6,-1.4,2384893.748862,8704,42.2492,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",43.29,43.3201,42.81,42.89,-0.2,-0.46,1510589.004222,6023,43.0165,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":72,"volume":212,"transactions":213,"vwap":214},"2026-09-29",43.15,43.18,42.825,43.09,-0.47,1645036.73868,6143,43.0075,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",43.58,43.77,43.3699,43.56,-0.24,-0.55,923881.720199,4680,43.5506,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",43.67,43.84,43.49,43.8,0.48,1.11,1358836.884835,5628,43.7105,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",43.32,43.47,43.095,-0.16,-0.37,726305.96429,4562,43.2973,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",43.72,43.78,43.34,43.48,-0.68,-1.54,988479.017036,4977,43.5456,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":107,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",44.17,44.27,43.895,44.16,0.14,1674803.666537,7191,44.0845,{"date":269,"open":270,"high":260,"low":271,"close":270,"change":151,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",44.1,43.92,0.8,1286391.224255,4957,44.0552,{"date":277,"open":231,"high":231,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",43.6001,43.75,-0.61,-1.38,713849.151481,3725,43.69,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",44.39,44.45,44.29,44.36,0.47,1.07,854966.600793,4005,44.3614,{"date":297,"open":298,"high":287,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",44.34,43.63,43.89,-0.22,-0.5,986726.711306,5274,44.0929,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":280,"volume":313,"transactions":314,"vwap":315},"2026-09-15",44.15,44.18,43.9667,44.11,-0.27,1944705.047724,9324,44.0732,{"date":317,"open":290,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",44.59,44.1862,44.38,-0.25,-0.56,1004767.866515,4537,44.444,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",44.64,44.69,44.5,44.63,0.58,1.32,812572.135154,4875,44.6106,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",44.2,44.305,44.005,44.05,-0.32,-0.72,850489.70975,5352,44.1217,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":343,"percent_change":344,"volume":354,"transactions":355,"vwap":356},"2026-09-09",44.57,44.605,44.3,44.37,573274.079412,4080,44.4225,{"date":358,"open":359,"high":360,"low":361,"close":329,"change":312,"percent_change":189,"volume":362,"transactions":363,"vwap":364},"2026-09-08",44.85,44.915,44.6403,644286.061468,5040,44.8142,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",44.83,45.055,44.77,44.96,-0.06,-0.13,685701.46733,4337,44.9213,{"date":377,"open":378,"high":25,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",44.86,44.7797,45.02,0.65,1.46,1013202.123824,6384,44.9455,{"date":387,"open":260,"high":353,"low":388,"close":353,"change":389,"percent_change":136,"volume":390,"transactions":391,"vwap":392},"2026-09-02",44.09,0.29,1068953.691376,5582,44.2638,{"date":394,"open":395,"high":290,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",44.23,43.99,44.08,-0.08,-0.18,583222.341338,4146,44.1526,{"date":404,"open":287,"high":405,"low":406,"close":263,"change":407,"percent_change":242,"volume":408,"transactions":409,"vwap":410},"2026-08-31",44.3999,44.095,-0.07,453867.979532,3265,44.2063,{"date":412,"open":413,"high":414,"low":415,"close":395,"change":416,"percent_change":407,"volume":417,"transactions":418,"vwap":419},"2026-08-28",44.43,44.53,44.105,-0.03,912032.521584,7068,44.2712,{"date":421,"open":352,"high":352,"low":415,"close":422,"change":242,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",44.26,-0.36,683913.046401,4506,44.2028,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":211,"volume":434,"transactions":435,"vwap":436},"2026-08-26",44.58,44.61,44.395,44.42,-0.21,646991.722639,3513,44.4652,{"date":438,"open":439,"high":331,"low":440,"close":331,"change":441,"percent_change":127,"volume":442,"transactions":443,"vwap":444},"2026-08-25",44.44,44.375,0.18,556646.899301,3842,44.5184,{"date":446,"open":432,"high":447,"low":448,"close":288,"change":112,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",44.48,44.33,-0.02,1045476.760204,7430,44.4212,{"date":454,"open":455,"high":456,"low":353,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",44.4,44.495,44.46,0.52,1.18,553361.752631,3968,44.4356,{"date":464,"open":465,"high":466,"low":300,"close":467,"change":468,"percent_change":200,"volume":469,"transactions":470,"vwap":471},"2026-08-20",43.95,44.14,43.94,-0.09,547533.607853,3646,43.9742,{"date":473,"open":270,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",44.175,43.875,44.03,0.15,0.34,571901.705191,3630,44.0063,{"date":483,"open":308,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",44.225,43.865,43.88,-0.39,-0.88,812748.397899,5102,44.0191,{"date":493,"open":352,"high":494,"low":495,"close":261,"change":398,"percent_change":399,"volume":496,"transactions":497,"vwap":498},"2026-08-17",44.41,44.21,388889.184992,2491,44.3017,{"date":500,"open":501,"high":439,"low":261,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",44.32,44.35,0.05,0.11,482829.353988,4284,44.3493,{"date":509,"open":501,"high":510,"low":484,"close":352,"change":107,"percent_change":264,"volume":511,"transactions":512,"vwap":513},"2026-08-13",44.3699,870563.186299,3841,44.2899,{"date":515,"open":501,"high":516,"low":263,"close":517,"change":264,"percent_change":141,"volume":518,"transactions":519,"vwap":520},"2026-08-12",44.335,44.24,634624.32635,4700,44.2188,{"date":522,"open":523,"high":524,"low":476,"close":270,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":466},"2026-08-11",44.19,44.295,0.03,0.07,517874.801921,4213,{"date":530,"open":260,"high":474,"low":531,"close":532,"change":243,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",44.045,44.07,-0.83,590626.727849,4051,44.1113,{"date":538,"open":457,"high":539,"low":524,"close":439,"change":540,"percent_change":45,"volume":541,"transactions":542,"vwap":543},"2026-08-07",44.485,0.44,557475.184964,4544,44.3944,{"date":545,"open":311,"high":546,"low":465,"close":547,"change":548,"percent_change":503,"volume":549,"transactions":550,"vwap":551},"2026-08-06",44.2399,44,0.02,598840.480176,4548,44.0698,{"date":553,"open":308,"high":263,"low":554,"close":555,"change":556,"percent_change":548,"volume":557,"transactions":558,"vwap":559},"2026-08-05",43.945,43.98,0.01,879055.190344,5569,44.0107,{"date":561,"open":250,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",44.025,43.7,43.97,0.3,0.69,1037253.445599,5689,43.8884,{"date":571,"open":572,"high":231,"low":573,"close":228,"change":264,"percent_change":141,"volume":574,"transactions":575,"vwap":576},"2026-08-03",43.64,43.535,616940.60189,3346,43.6459,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":221,"percent_change":222,"volume":583,"transactions":584,"vwap":585},"2026-07-31",43.5,43.615,43.085,43.53,954675.963237,5889,43.4321,{"date":587,"open":588,"high":231,"low":589,"close":218,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",43.22,43.13,1.2,2.82,996823.419203,5220,43.5805,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",42.73,43.135,42.44,42.57,-0.15,-0.35,1268142.552974,7163,42.7385,{"date":607,"open":608,"high":209,"low":608,"close":609,"change":398,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",42.41,42.72,-0.19,849929.118492,4124,42.6878,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":22,"percent_change":23,"volume":620,"transactions":621,"vwap":622},"2026-07-27",42.9,42.97,42.595,42.8,702137.97707,4173,42.7437,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",42.45,42.645,42.39,42.47,0.26,0.62,929690.705548,4803,42.4803,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":189,"percent_change":190,"volume":640,"transactions":641,"vwap":642},"2026-07-23",42.18,42.385,42.065,42.21,902221.536064,5338,42.1946,{"date":644,"open":198,"high":645,"low":646,"close":198,"change":122,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",42.94,42.775,0.59,780828.121341,4140,42.8507,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":158,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",42.32,42.625,42.15,42.56,1.77,578910.684986,3580,42.5087,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",42.08,42.12,41.79,41.82,-0.3,-0.71,758075.550187,4652,41.9739,{"date":673,"open":674,"high":675,"low":676,"close":664,"change":301,"percent_change":677,"volume":678,"transactions":374,"vwap":679},"2026-07-17",41.81,42.16,41.76,-0.52,692075.599,42.0626,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":343,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",42.23,42.4614,42.195,42.34,-0.75,543205.431338,3985,42.3064,{"date":691,"open":186,"high":692,"low":693,"close":694,"change":695,"percent_change":458,"volume":696,"transactions":697,"vwap":698},"2026-07-15",42.74,42.365,42.66,0.22,699764.758009,4163,42.551,{"date":700,"open":701,"high":702,"low":703,"close":599,"change":22,"percent_change":23,"volume":704,"transactions":705,"vwap":706},"2026-07-14",42.58,42.77,42.4,730149.867833,4753,42.5457,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",42.31,42.36,42.04,42.11,-0.45,-1.06,879113.509747,5375,42.199,{"date":719,"open":628,"high":720,"low":721,"close":656,"change":722,"percent_change":38,"volume":723,"transactions":9,"vwap":656},"2026-07-10",42.615,42.285,0.31,468500,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":122,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-09",42.07,42.315,42.25,0.6,590200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",41.85,42.0099983,41.555,42,-0.38,-0.9,1145100,{"date":741,"open":742,"high":702,"low":743,"close":744,"change":201,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-07",42.69,42.275,42.38,-1.07,772200,{"date":748,"open":187,"high":749,"low":750,"close":751,"change":458,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-06",42.855,42.59,42.84,1.23,611600,{"date":755,"open":627,"high":17,"low":756,"close":653,"change":332,"percent_change":757,"volume":758,"transactions":9,"vwap":653},"2026-07-02",42.044998,1.39,973300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":398,"percent_change":610,"volume":765,"transactions":9,"vwap":764},"2026-07-01",41.61,41.855,41.57,41.74,704800,{"date":767,"open":768,"high":769,"low":770,"close":666,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":666},"2026-06-30",41.7,41.865,41.63,0.1,0.24,658300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":695,"volume":781,"transactions":9,"vwap":779},"2026-06-29",41.67,41.75,41.345,41.72,0.09,817300,{"date":783,"open":784,"high":785,"low":786,"close":770,"change":321,"percent_change":189,"volume":787,"transactions":9,"vwap":770},"2026-06-26",41.62,41.84,41.575,994400,{"date":789,"open":790,"high":791,"low":776,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-06-25",41.88,42.099998,0.41,0.99,574200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",41.44,41.595,41.335,41.47,-0.17,-0.41,1015200,{"date":805,"open":784,"high":666,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",41.52,41.64,-0.8,-1.89,804100,{"date":812,"open":813,"high":814,"low":653,"close":599,"change":772,"percent_change":815,"volume":816,"transactions":9,"vwap":599},"2026-06-22",42.35,42.535,0.57,864700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":556,"percent_change":548,"volume":823,"transactions":9,"vwap":822},"2026-06-18",42.37,42.42,42.145,42.2,1183500,{"date":825,"open":702,"high":826,"low":712,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",42.85,42.19,-0.4,-0.94,1623600,{"date":832,"open":692,"high":702,"low":833,"close":750,"change":107,"percent_change":264,"volume":834,"transactions":9,"vwap":750},"2026-06-16",42.55,812300,{"date":836,"open":837,"high":837,"low":838,"close":186,"change":713,"percent_change":839,"volume":840,"transactions":9,"vwap":186},"2026-06-15",42.86,42.52,-1.05,1042100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":772,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-12",42.82,43.07,42.65,42.98,0.56,813400,{"date":850,"open":851,"high":702,"low":852,"close":692,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":692},"2026-06-11",41.93,41.775,1.22,2.94,1111300,{"date":857,"open":858,"high":859,"low":860,"close":806,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":806},"2026-06-10",41.83,42.02,41.49,-0.64,-1.52,931200,{"date":865,"open":17,"high":19,"low":866,"close":675,"change":407,"percent_change":801,"volume":867,"transactions":9,"vwap":675},"2026-06-09",41.585,1914800,{"date":869,"open":820,"high":870,"low":871,"close":682,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":682},"2026-06-08",42.5,42.155,0.19,0.45,869400,{"date":876,"open":843,"high":751,"low":877,"close":878,"change":745,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-05",41.915,42.040001,-2.48,1245600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":122,"percent_change":332,"volume":887,"transactions":9,"vwap":886},"2026-06-04",43.0099983,43.165,42.95,43.11,1007700,{"date":889,"open":890,"high":890,"low":837,"close":837,"change":343,"percent_change":891,"volume":892,"transactions":9,"vwap":837},"2026-06-03",43.060001,-0.74,665300,{"date":894,"open":895,"high":896,"low":895,"close":208,"change":146,"percent_change":897,"volume":898,"transactions":9,"vwap":208},"2026-06-02",42.88,43.2,0.89,733300,{"date":900,"open":187,"high":901,"low":628,"close":619,"change":601,"percent_change":602,"volume":902,"transactions":9,"vwap":619},"2026-06-01",42.99,1033500,{"date":904,"open":905,"high":906,"low":885,"close":885,"change":556,"percent_change":548,"volume":907,"transactions":9,"vwap":885},"2026-05-29",43.17,43.255,536200,{"date":909,"open":198,"high":910,"low":19,"close":645,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":645},"2026-05-28",43.075001,-0.11,-0.26,1882700,{"date":915,"open":916,"high":598,"low":917,"close":918,"change":242,"percent_change":243,"volume":919,"transactions":9,"vwap":918},"2026-05-27",43.099998,42.945,43.049999,577200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",43.26,43.405,43.105,43.21,0.55,1.29,830000,{"date":930,"open":931,"high":932,"low":186,"close":694,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":694},"2026-05-22",42.7,42.845,-0.05,-0.12,743100,{"date":937,"open":639,"high":751,"low":938,"close":939,"change":940,"percent_change":146,"volume":941,"transactions":9,"vwap":939},"2026-05-21",42.080002,42.71,0.16,858400,{"date":943,"open":734,"high":845,"low":944,"close":833,"change":630,"percent_change":945,"volume":946,"transactions":9,"vwap":833},"2026-05-20",41.945,1.48,628800,{"date":948,"open":734,"high":655,"low":949,"close":851,"change":423,"percent_change":950,"volume":951,"transactions":9,"vwap":851},"2026-05-19",41.835,-0.85,1075500,{"date":953,"open":636,"high":954,"low":955,"close":21,"change":151,"percent_change":956,"volume":957,"transactions":9,"vwap":21},"2026-05-18",42.305,41.95,0.83,643300,{"date":959,"open":960,"high":938,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",42.060001,41.875,41.94,-0.76,-1.78,894300,{"date":967,"open":616,"high":968,"low":969,"close":931,"change":548,"percent_change":503,"volume":970,"transactions":9,"vwap":931},"2026-05-14",42.91,42.665,984900,{"date":972,"open":685,"high":692,"low":21,"close":973,"change":151,"percent_change":956,"volume":974,"transactions":9,"vwap":973},"2026-05-13",42.68,618600,{"date":976,"open":675,"high":977,"low":978,"close":20,"change":979,"percent_change":468,"volume":980,"transactions":9,"vwap":20},"2026-05-12",42.395,41.975,-0.04,767500,{"date":982,"open":813,"high":983,"low":954,"close":819,"change":940,"percent_change":146,"volume":984,"transactions":9,"vwap":819},"2026-05-11",42.475,772800,{"date":986,"open":712,"high":987,"low":988,"close":639,"change":540,"percent_change":989,"volume":990,"transactions":9,"vwap":639},"2026-05-08",42.22,41.995,1.05,4476200,{"date":992,"open":685,"high":18,"low":764,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-07",41.77,-0.66,-1.56,797600,{"date":998,"open":685,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",42.485,42.3,42.43,0.92,2.22,912000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":332,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",41.33,41.55,41.175,41.51,1.42,792000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-04",41.3,41.37,40.815,40.93,-0.59,-1.42,770100,{"date":1023,"open":770,"high":785,"low":1010,"close":806,"change":911,"percent_change":912,"volume":1024,"transactions":9,"vwap":806},"2026-05-01",1115500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":770,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":770},"2026-04-30",41.18,41.716,41.099998,0.95,2.34,846000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":343,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-29",40.77,40.835,40.51,40.68,-0.78,584400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":441,"percent_change":540,"volume":1047,"transactions":9,"vwap":1046},"2026-04-28",40.98,41.044998,40.83,41,493400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":221,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",40.97,41.125,40.82,-0.1,416000,{"date":1056,"open":1057,"high":1043,"low":1058,"close":1059,"change":525,"percent_change":526,"volume":1060,"transactions":9,"vwap":1059},"2026-04-24",40.86,40.74,40.92,474900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":301,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-23",41.07,41.22,40.46,40.89,-0.54,1011800,{"date":1070,"open":1071,"high":1007,"low":1072,"close":1073,"change":1074,"percent_change":872,"volume":1075,"transactions":9,"vwap":1073},"2026-04-22",41.31,41.014999,41.11,0.08,1217400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-21",41.68,41.725,41.0099983,41.029999,-1,-2.38,691600,{"date":1086,"open":955,"high":1087,"low":1088,"close":1089,"change":1053,"percent_change":221,"volume":1090,"transactions":9,"vwap":1089},"2026-04-20",42.035,41.71,42.029999,804000,{"date":1092,"open":822,"high":977,"low":960,"close":1093,"change":792,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-17",42.13,0.98,1257300,{"date":1097,"open":962,"high":1098,"low":1099,"close":779,"change":468,"percent_change":301,"volume":1100,"transactions":9,"vwap":779},"2026-04-16",41.955,41.605,964500,{"date":1102,"open":790,"high":1103,"low":1104,"close":674,"change":433,"percent_change":302,"volume":1105,"transactions":9,"vwap":674},"2026-04-15",41.91,41.695,896200,{"date":1107,"open":1108,"high":938,"low":666,"close":859,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":859},"2026-04-14",41.86,0.21,0.5,1076500,{"date":1113,"open":1114,"high":858,"low":1115,"close":674,"change":1116,"percent_change":926,"volume":1117,"transactions":9,"vwap":674},"2026-04-13",41.19,41.14,0.23,1067200,{"date":1119,"open":779,"high":993,"low":797,"close":1120,"change":548,"percent_change":503,"volume":1121,"transactions":9,"vwap":1120},"2026-04-10",41.58,622600,{"date":1123,"open":1064,"high":1124,"low":1115,"close":1125,"change":601,"percent_change":423,"volume":1126,"transactions":9,"vwap":1125},"2026-04-09",41.745,41.56,1060300,{"date":1128,"open":858,"high":858,"low":1129,"close":1088,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1088},"2026-04-08",41.455,1.49,3.7,1819000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":407,"percent_change":801,"volume":1139,"transactions":9,"vwap":1138},"2026-04-07",40,40.35,39.64,40.22,1216100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":178,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":178},"2026-04-06",40.12,40.36,40.09,0.17,0.42,1025100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1142,"change":301,"percent_change":222,"volume":1153,"transactions":9,"vwap":1142},"2026-04-02",39.5,40.27,39.43,1742700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":136,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-01",40.33,40.59,40.145,40.34,1.66,2048100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-31",39.099998,39.745,38.88,39.68,1.17,3.04,2424600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":780,"percent_change":1116,"volume":1177,"transactions":9,"vwap":1176},"2026-03-30",38.73,38.89,38.35,38.51,1608100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":221,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-27",38.55,38.81,38.26,38.42,-0.62,1117400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-26",38.92,39.22,38.66,-0.69,-1.75,1204500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":815,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-25",39.41,39.54,39.14,39.35,1.47,1059900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":449,"percent_change":933,"volume":1208,"transactions":9,"vwap":1207},"2026-03-24",38.43,38.97,38.38,38.78,1585600,{"date":1210,"open":1211,"high":1212,"low":1204,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-23",38.61,39.235,38.8,0.82,2.16,2192000,{"date":1218,"open":1205,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-20",39.02,37.775,37.98,-1.16,-2.96,2276000,{"date":1226,"open":1227,"high":1228,"low":1206,"close":1198,"change":468,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1198},"2026-03-19",38.46,39.33,-0.23,2105300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":677,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-18",39.65,39.7,39.205,39.23,-1.31,1627000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":122,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-17",39.89,39.995,39.695,39.75,0.63,1454800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1150,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1150},"2026-03-16",39.3,39.62,39.26,0.61,1.57,1349400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1174,"change":713,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1174},"2026-03-13",39.39,39.56,38.815,-1.14,1371700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":344,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-12",39.49,39.565,39.115,39.34,-1.8,1934900,{"date":1271,"open":1272,"high":1273,"low":1165,"close":1274,"change":371,"percent_change":601,"volume":1275,"transactions":9,"vwap":1274},"2026-03-11",39.85,40.15,40.060001,863000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1142,"change":629,"percent_change":381,"volume":1281,"transactions":9,"vwap":1142},"2026-03-10",40.24,40.7,40.029999,2177000,{"date":1283,"open":1284,"high":1285,"low":1190,"close":1286,"change":772,"percent_change":1252,"volume":1287,"transactions":9,"vwap":1286},"2026-03-09",39,39.97,39.86,2283300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1250,"change":1293,"percent_change":839,"volume":1294,"transactions":9,"vwap":1250},"2026-03-06",39.27,39.74,39.125,-0.42,1864600,{"date":1296,"open":1136,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-05",40.485,39.66,40.040001,-0.97,-2.37,1738900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1080,"change":22,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1080},"2026-03-04",40.88,41.080002,40.655,0.81,2946700,{"date":1311,"open":1312,"high":142,"low":1167,"close":1038,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1038},"2026-03-03",40.02,-1.34,-3.19,4191700,{"date":1317,"open":665,"high":1318,"low":779,"close":859,"change":808,"percent_change":1319,"volume":1320,"transactions":9,"vwap":859},"2026-03-02",42.17,-1.87,2356400,{"date":1322,"open":846,"high":890,"low":1323,"close":843,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":843},"2026-02-27",42.765,-0.14,-0.33,2359600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":933,"percent_change":934,"volume":1333,"transactions":9,"vwap":1332},"2026-02-26",42.92,43,42.725,42.96,1837700,{"date":1335,"open":702,"high":918,"low":1336,"close":883,"change":1110,"percent_change":459,"volume":1337,"transactions":9,"vwap":883},"2026-02-25",42.75,1826100,{"date":1339,"open":709,"high":720,"low":1340,"close":1341,"change":407,"percent_change":242,"volume":1342,"transactions":9,"vwap":1341},"2026-02-24",42.27,42.51,1182800,{"date":1344,"open":597,"high":895,"low":1345,"close":701,"change":449,"percent_change":933,"volume":1346,"transactions":9,"vwap":701},"2026-02-23",42.46,2006100,{"date":1348,"open":987,"high":1349,"low":639,"close":187,"change":695,"percent_change":458,"volume":1350,"transactions":9,"vwap":187},"2026-02-20",42.61,1883800,{"date":1352,"open":655,"high":744,"low":960,"close":744,"change":371,"percent_change":1324,"volume":1353,"transactions":9,"vwap":744},"2026-02-19",1349100,{"date":1355,"open":1001,"high":1356,"low":1357,"close":599,"change":1358,"percent_change":780,"volume":1359,"transactions":9,"vwap":599},"2026-02-18",42.64,42.335,0.04,1503500,{"date":1361,"open":878,"high":625,"low":1362,"close":703,"change":979,"percent_change":468,"volume":1363,"transactions":9,"vwap":703},"2026-02-17",41.92,1946300,{"date":1365,"open":1366,"high":1341,"low":960,"close":599,"change":1053,"percent_change":221,"volume":1367,"transactions":9,"vwap":599},"2026-02-13",42.28,2021100,{"date":1369,"open":1370,"high":846,"low":608,"close":1371,"change":312,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-12",42.93,42.54,-0.63,2500500,{"date":1375,"open":1376,"high":1377,"low":1341,"close":198,"change":1378,"percent_change":136,"volume":1379,"transactions":9,"vwap":198},"2026-02-11",42.76,42.885,0.28,1864400,{"date":1381,"open":1382,"high":742,"low":628,"close":186,"change":477,"percent_change":151,"volume":1383,"transactions":9,"vwap":186},"2026-02-10",42.63,2076900,{"date":1385,"open":859,"high":820,"low":1386,"close":744,"change":52,"percent_change":1168,"volume":1387,"transactions":9,"vwap":744},"2026-02-09",41.99,1566600,{"date":1389,"open":1008,"high":1390,"low":1391,"close":1392,"change":1002,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-06",41.897,41.535,41.89,2.25,1863200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1050,"change":994,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1050},"2026-02-05",41.040001,41.25,40.9,-1.59,2693800,{"date":1403,"open":1404,"high":1362,"low":1129,"close":770,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":770},"2026-02-04",41.8,0.36,0.87,3889600,{"date":1409,"open":1018,"high":1410,"low":1059,"close":1411,"change":1146,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-03",41.28,41.27,1.03,2332300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":151,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-02",40.58,40.865,40.54,40.85,0.86,1542800,{"date":1423,"open":1424,"high":1425,"low":1159,"close":1426,"change":343,"percent_change":1039,"volume":1427,"transactions":9,"vwap":1426},"2026-01-30",40.69,40.76,40.5,1657200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1052,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1052},"2026-01-29",40.94,41.02,40.38,0.43,1.06,1598600,{"date":1437,"open":1438,"high":1297,"low":1439,"close":1440,"change":602,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-28",40.4,40.18,40.39,-0.86,2003600,{"date":1444,"open":1445,"high":1036,"low":1445,"close":1058,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1058},"2026-01-27",40.48,0.67,1.67,1332900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":872,"percent_change":232,"volume":1455,"transactions":9,"vwap":1454},"2026-01-26",40.13,40.217,40.035,40.07,846600,{"date":1457,"open":1458,"high":1459,"low":1150,"close":1459,"change":1109,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-23",39.57,39.88,0.53,1072800,{"date":1463,"open":1137,"high":1464,"low":1465,"close":1466,"change":122,"percent_change":1245,"volume":1467,"transactions":9,"vwap":1466},"2026-01-22",39.73,39.53,39.67,1530800,{"date":1469,"open":1198,"high":1197,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-21",39.0099983,39.42,0.51,1.31,1591700,{"date":1476,"open":1477,"high":1198,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",38.98,38.85,38.91,-0.58,-1.47,1816600,{"date":1484,"open":1150,"high":1485,"low":1486,"close":1264,"change":548,"percent_change":503,"volume":1487,"transactions":9,"vwap":1264},"2026-01-16",39.52,39.325,855300,{"date":1489,"open":1485,"high":1258,"low":1490,"close":1491,"change":933,"percent_change":372,"volume":1492,"transactions":9,"vwap":1491},"2026-01-15",39.453,39.47,1227000,{"date":1494,"open":1495,"high":1485,"low":1496,"close":1485,"change":1405,"percent_change":1002,"volume":1497,"transactions":9,"vwap":1485},"2026-01-14",39.38,39.365,1558800,{"date":1499,"open":1500,"high":1236,"low":1501,"close":1502,"change":601,"percent_change":737,"volume":1503,"transactions":9,"vwap":1502},"2026-01-13",39.21,39.060001,39.16,1852700,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1378,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-12",39.15,39.31,0.72,921500,{"date":1511,"open":1512,"high":1164,"low":1479,"close":1513,"change":629,"percent_change":1446,"volume":1514,"transactions":9,"vwap":1513},"2026-01-09",38.93,39.029999,1363100,{"date":1516,"open":1517,"high":1518,"low":1227,"close":1518,"change":1519,"percent_change":478,"volume":1520,"transactions":9,"vwap":1518},"2026-01-08",38.53,38.77,0.13,1008100,{"date":1522,"open":1523,"high":1524,"low":1211,"close":1525,"change":242,"percent_change":802,"volume":1526,"transactions":9,"vwap":1525},"2026-01-07",38.74,38.76,38.64,1062200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1213,"change":112,"percent_change":416,"volume":1532,"transactions":9,"vwap":1213},"2026-01-06",38.87,38.915,38.765,1297000,{"date":1534,"open":1176,"high":1181,"low":1535,"close":1181,"change":565,"percent_change":23,"volume":1536,"transactions":9,"vwap":1181},"2026-01-05",38.47,975000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1176,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1176},"2026-01-02",38.48,38.525,38.32,0.46,1.21,859700,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1229,"percent_change":189,"volume":1549,"transactions":9,"vwap":1548},"2025-12-31",38.24,38.049999,1117000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":771,"percent_change":629,"volume":1556,"transactions":9,"vwap":1555},"2025-12-30",38.33,38.41,38.265,38.28,1466600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":371,"percent_change":242,"volume":1563,"transactions":9,"vwap":1562},"2025-12-29",38.19,38.22,38.087002,38.18,1037600,{"date":1565,"open":1559,"high":1566,"low":1567,"close":1547,"change":107,"percent_change":940,"volume":1568,"transactions":9,"vwap":1547},"2025-12-26",38.25,38.135,573900,{"date":1570,"open":1562,"high":1571,"low":1572,"close":1562,"change":1573,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1562},"2025-12-24",38.21,38.12,0,455500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1562,"change":1116,"percent_change":1252,"volume":1580,"transactions":9,"vwap":1562},"2025-12-23",38.13,38.195,38.103,1021400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":780,"percent_change":772,"volume":1587,"transactions":9,"vwap":1586},"2025-12-22",37.86,37.975,37.8,37.95,762100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1583,"change":1116,"percent_change":1252,"volume":1592,"transactions":9,"vwap":1583},"2025-12-19",37.81,37.976,850900,{"date":1594,"open":1595,"high":1585,"low":1596,"close":1597,"change":1519,"percent_change":151,"volume":1598,"transactions":9,"vwap":1597},"2025-12-18",37.69,37.535,37.63,1067900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":372,"percent_change":602,"volume":1605,"transactions":9,"vwap":1604},"2025-12-17",37.61,37.72,37.49,37.5,810000,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1597,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1597},"2025-12-16",37.85,37.57,-1.01,-2.61,859400,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1525,"change":1405,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1525},"2025-12-15",38.72,38.514,0.94,661300,{"date":1620,"open":1176,"high":1621,"low":1622,"close":1555,"change":433,"percent_change":222,"volume":1623,"transactions":9,"vwap":1555},"2025-12-12",38.54,38.165,870200,{"date":1625,"open":1541,"high":1626,"low":1566,"close":1627,"change":1146,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-11",38.545,38.49,1.1,659800,{"date":1631,"open":1632,"high":1567,"low":1633,"close":1634,"change":232,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-10",37.73,37.715,38.07,1.28,758900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":503,"percent_change":1519,"volume":1643,"transactions":9,"vwap":1642},"2025-12-09",37.67,37.75,37.565,37.59,781800,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":416,"percent_change":398,"volume":1649,"transactions":9,"vwap":1648},"2025-12-08",37.66,37.492,37.54,1466100,{"date":1651,"open":1652,"high":1653,"low":1596,"close":1609,"change":398,"percent_change":433,"volume":1654,"transactions":9,"vwap":1609},"2025-12-05",37.7,37.756,505600,{"date":1656,"open":1632,"high":1657,"low":1658,"close":1659,"change":695,"percent_change":647,"volume":1660,"transactions":9,"vwap":1659},"2025-12-04",37.762,37.595,37.65,722800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":526,"percent_change":872,"volume":1667,"transactions":9,"vwap":1666},"2025-12-03",37.31,37.48,37.285,37.43,584700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1116,"percent_change":630,"volume":1674,"transactions":9,"vwap":1673},"2025-12-02",37.38,37.39,37.23,37.36,577600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":371,"percent_change":242,"volume":1681,"transactions":9,"vwap":1680},"2025-12-01",37.21,37.305,37.11,37.13,833300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":780,"percent_change":772,"volume":1688,"transactions":9,"vwap":1687},"2025-11-28",37.07,37.22,37.029999,37.19,310200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":127,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-26",36.81,37.16,36.79,37.099998,1.09,949100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":847,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-25",36.44,36.74,36.4,36.7,1.55,819300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":264,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-24",35.99,36.175,35.97,36.14,0.39,807400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1446,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-21",35.75,36.09,35.665,36,1.9,803300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":302,"percent_change":190,"volume":1727,"transactions":9,"vwap":1726},"2025-11-20",35.96,35.999,35.315,35.33,1226100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":468,"percent_change":321,"volume":1734,"transactions":9,"vwap":1733},"2025-11-19",35.87,36.040001,35.71,35.83,1184300,{"date":1736,"open":1737,"high":1731,"low":1732,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-18",35.81,35.92,-0.43,-1.18,1191200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1480,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-17",36.64,36.735,36.23,36.35,-1.57,1530300,{"date":1751,"open":1693,"high":1752,"low":1753,"close":1754,"change":398,"percent_change":301,"volume":1755,"transactions":9,"vwap":1754},"2025-11-14",37.02,36.78,36.93,586500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-13",37.3,37.376,36.985,37.0099983,-0.34,-0.91,747400,{"date":1766,"open":1687,"high":1767,"low":1692,"close":1768,"change":1405,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-12",37.386,37.35,0.97,1033000,{"date":1772,"open":1773,"high":1761,"low":1773,"close":1774,"change":141,"percent_change":1406,"volume":1775,"transactions":9,"vwap":1774},"2025-11-11",36.77,36.99,535500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":873,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-10",36.46,36.695,36.36,36.67,1.24,650200,{"date":1785,"open":1718,"high":1786,"low":1787,"close":1788,"change":264,"percent_change":1711,"volume":1789,"transactions":9,"vwap":1788},"2025-11-07",36.25,35.9,36.22,813700,{"date":1791,"open":1792,"high":1788,"low":1793,"close":1794,"change":771,"percent_change":1378,"volume":1795,"transactions":9,"vwap":1794},"2025-11-06",36.13,35.98,36.080002,712200,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1793,"change":141,"percent_change":66,"volume":1800,"transactions":9,"vwap":1793},"2025-11-05",35.79,36.036999,888700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1441,"volume":1808,"transactions":9,"vwap":1806},"2025-11-04",35.58,35.8,35.56,35.66,-0.31,1347500,{"date":1810,"open":1723,"high":1707,"low":1733,"close":1709,"change":107,"percent_change":1145,"volume":1811,"transactions":9,"vwap":1709},"2025-11-03",589600,{"date":1813,"open":1814,"high":1707,"low":1798,"close":1815,"change":372,"percent_change":423,"volume":1816,"transactions":9,"vwap":1815},"2025-10-31",35.95,35.91,532900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1731,"change":372,"percent_change":423,"volume":1822,"transactions":9,"vwap":1731},"2025-10-30",35.93,36.145,35.925,689400,{"date":1824,"open":1825,"high":1826,"low":1793,"close":1827,"change":372,"percent_change":423,"volume":1828,"transactions":9,"vwap":1827},"2025-10-29",36.32,36.378,36.17,768600,{"date":1830,"open":1831,"high":1747,"low":1718,"close":1832,"change":940,"percent_change":540,"volume":1667,"transactions":9,"vwap":1832},"2025-10-28",36.099998,36.3,{"date":1834,"open":1716,"high":1835,"low":1718,"close":1710,"change":389,"percent_change":1308,"volume":1836,"transactions":9,"vwap":1710},"2025-10-27",36.156,550800,{"date":1838,"open":1798,"high":1839,"low":1715,"close":1840,"change":1841,"percent_change":478,"volume":1842,"transactions":9,"vwap":1840},"2025-10-24",35.896,35.85,0.12,445300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":504,"percent_change":722,"volume":1849,"transactions":9,"vwap":1848},"2025-10-23",35.68,35.765,35.63,35.73,506000,{"date":1851,"open":1805,"high":1852,"low":1853,"close":1854,"change":107,"percent_change":1145,"volume":1855,"transactions":9,"vwap":1854},"2025-10-22",35.72,35.45,35.62,606400,{"date":1857,"open":1806,"high":1858,"low":1859,"close":1805,"change":221,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1805},"2025-10-21",35.7,35.53,-0.67,411200,{"date":1863,"open":1864,"high":1865,"low":1806,"close":1804,"change":1866,"percent_change":847,"volume":1867,"transactions":9,"vwap":1804},"2025-10-20",35.69,35.84,0.2,339800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":780,"percent_change":122,"volume":1874,"transactions":9,"vwap":1873},"2025-10-17",35.44,35.61,35.38,35.6,799600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1841,"percent_change":478,"volume":1881,"transactions":9,"vwap":1880},"2025-10-16",35.54,35.67,35.4,35.51,569400,{"date":1883,"open":1872,"high":1884,"low":1885,"close":1886,"change":1519,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-15",35.49,35.21,35.39,0.37,496300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1109,"percent_change":729,"volume":1895,"transactions":9,"vwap":1894},"2025-10-14",34.92,35.35,34.84,35.26,464200,{"date":1897,"open":1891,"high":1898,"low":1899,"close":1900,"change":151,"percent_change":102,"volume":1901,"transactions":9,"vwap":1900},"2025-10-13",35.07,34.89,35.049999,261900,{"date":1903,"open":1894,"high":1904,"low":26,"close":1905,"change":668,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-10",35.3,34.7,-2.01,622200,{"date":1909,"open":1910,"high":1798,"low":1726,"close":1911,"change":221,"percent_change":1860,"volume":1912,"transactions":9,"vwap":1911},"2025-10-09",35.77,35.41,523600,{"date":1914,"open":1852,"high":1915,"low":1854,"close":1916,"change":979,"percent_change":911,"volume":1917,"transactions":9,"vwap":1916},"2025-10-08",35.761,35.65,267900,{"date":1919,"open":1920,"high":1921,"low":1847,"close":1864,"change":321,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1864},"2025-10-07",35.82,35.836,-0.7,587600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1926,"change":979,"percent_change":911,"volume":1929,"transactions":9,"vwap":1926},"2025-10-06",35.94,36.02,35.86,555400,{"date":1931,"open":1819,"high":1932,"low":1933,"close":1793,"change":22,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1793},"2025-10-03",36.029999,35.89,0.93,683000,{"date":1937,"open":1848,"high":1910,"low":1938,"close":1916,"change":371,"percent_change":801,"volume":1939,"transactions":9,"vwap":1916},"2025-10-02",35.47,948100,{"date":1941,"open":1858,"high":1737,"low":1847,"close":1732,"change":1116,"percent_change":381,"volume":1942,"transactions":9,"vwap":1732},"2025-10-01",671600,{"date":1944,"open":1904,"high":1945,"low":1946,"close":1947,"change":771,"percent_change":1378,"volume":1948,"transactions":9,"vwap":1947},"2025-09-30",35.515,35.27,35.48,649600,{"date":1950,"open":1886,"high":1951,"low":1952,"close":1872,"change":416,"percent_change":398,"volume":1953,"transactions":9,"vwap":1872},"2025-09-29",35.42,35.296,639100,{"date":1955,"open":1956,"high":1870,"low":1957,"close":1911,"change":629,"percent_change":158,"volume":1958,"transactions":9,"vwap":1911},"2025-09-26",35.31,35.25,423500,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":301,"percent_change":1184,"volume":1964,"transactions":9,"vwap":1963},"2025-09-25",35.18,34.985,35.15,583400,{"date":1966,"open":1892,"high":1967,"low":1904,"close":1968,"change":242,"percent_change":713,"volume":1969,"transactions":9,"vwap":1968},"2025-09-24",35.46,35.37,631900,{"date":1971,"open":1847,"high":1972,"low":1967,"close":1859,"change":525,"percent_change":1074,"volume":1973,"transactions":9,"vwap":1859},"2025-09-23",35.695,643100,{"date":1975,"open":1911,"high":1976,"low":1956,"close":1977,"change":526,"percent_change":1866,"volume":1978,"transactions":9,"vwap":1977},"2025-09-22",35.55,35.5,638200,{"date":1980,"open":1981,"high":1982,"low":1892,"close":1981,"change":1053,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-19",35.43,35.485,-0.28,752100,{"date":1986,"open":1938,"high":1976,"low":1956,"close":1859,"change":525,"percent_change":1074,"volume":1987,"transactions":9,"vwap":1859},"2025-09-18",410700,{"date":1989,"open":1877,"high":1990,"low":1872,"close":1977,"change":372,"percent_change":423,"volume":1991,"transactions":9,"vwap":1977},"2025-09-17",35.825,1116200,{"date":1993,"open":1806,"high":1848,"low":1859,"close":1847,"change":371,"percent_change":801,"volume":1994,"transactions":9,"vwap":1847},"2025-09-16",1307800,{"date":1996,"open":1916,"high":1997,"low":1998,"close":1864,"change":1109,"percent_change":647,"volume":1999,"transactions":9,"vwap":1864},"2025-09-15",35.716,35.589,624500,{"date":2001,"open":1967,"high":1871,"low":1886,"close":1947,"change":433,"percent_change":1019,"volume":2002,"transactions":9,"vwap":1947},"2025-09-12",722600,{"date":2004,"open":1951,"high":2005,"low":1951,"close":1864,"change":146,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1864},"2025-09-11",35.735,1.08,670000,{"date":2009,"open":2010,"high":1981,"low":1894,"close":1956,"change":548,"percent_change":107,"volume":2011,"transactions":9,"vwap":1956},"2025-09-10",35.36,957500,{"date":2013,"open":2014,"high":1872,"low":2015,"close":2016,"change":1324,"percent_change":828,"volume":2017,"transactions":9,"vwap":2016},"2025-09-09",35.23,35.2,35.29,481000,{"date":2019,"open":1726,"high":2020,"low":2021,"close":1981,"change":1887,"percent_change":1434,"volume":2022,"transactions":9,"vwap":1981},"2025-09-08",35.435,35.205,439700,{"date":2024,"open":2015,"high":1946,"low":2025,"close":2026,"change":1866,"percent_change":815,"volume":2027,"transactions":9,"vwap":2026},"2025-09-05",34.95,35.060001,512000,{"date":2029,"open":2030,"high":1899,"low":2031,"close":2032,"change":1866,"percent_change":332,"volume":2033,"transactions":9,"vwap":2032},"2025-09-04",34.75,34.69,34.86,666000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":112,"percent_change":416,"volume":2040,"transactions":9,"vwap":2039},"2025-09-03",34.59,34.67,34.535,34.66,444200,{"date":2042,"open":2043,"high":26,"low":2044,"close":2037,"change":301,"percent_change":1372,"volume":2045,"transactions":9,"vwap":2037},"2025-09-02",34.49,34.47,561700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1899,"change":601,"percent_change":1739,"volume":2051,"transactions":9,"vwap":1899},"2025-08-29",34.8,34.93,34.795,403300,{"date":2053,"open":2054,"high":2055,"low":2049,"close":2056,"change":264,"percent_change":127,"volume":2057,"transactions":9,"vwap":2056},"2025-08-28",35.029999,35.076,35.040001,772700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":399,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-27",34.72,34.9,34.635,-0.51,426600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":468,"percent_change":912,"volume":2071,"transactions":9,"vwap":2070},"2025-08-26",34.97,35.09,34.935,35.080002,368000,{"date":2073,"open":1947,"high":2074,"low":2075,"close":2076,"change":211,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-25",35.535,35.155,35.17,-1.32,463300,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1460,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-22",35.24,35.705,35.64,1.51,475100,{"date":2087,"open":2088,"high":1961,"low":1900,"close":2088,"change":399,"percent_change":2063,"volume":1720,"transactions":9,"vwap":2088},"2025-08-21",35.11,{"date":2090,"open":2081,"high":2091,"low":2092,"close":2016,"change":504,"percent_change":722,"volume":2093,"transactions":9,"vwap":2016},"2025-08-20",35.306,35.19,640400,{"date":2095,"open":1957,"high":2096,"low":2097,"close":1961,"change":1519,"percent_change":1887,"volume":2098,"transactions":9,"vwap":1961},"2025-08-19",35.305,35.125,876000,{"date":2100,"open":2101,"high":2102,"low":2049,"close":1900,"change":801,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1900},"2025-08-18",34.99,35.12,-0.48,429400,{"date":2106,"open":1885,"high":2107,"low":2108,"close":2107,"change":1378,"percent_change":272,"volume":2109,"transactions":9,"vwap":2107},"2025-08-15",35.22,35.099998,625800,{"date":2111,"open":2048,"high":2112,"low":2113,"close":2112,"change":556,"percent_change":525,"volume":2114,"transactions":9,"vwap":2112},"2025-08-14",34.94,34.77,424400,{"date":2116,"open":2032,"high":2025,"low":2117,"close":2049,"change":872,"percent_change":926,"volume":2118,"transactions":9,"vwap":2049},"2025-08-13",34.826,645100,{"date":2120,"open":2121,"high":2050,"low":2122,"close":2123,"change":127,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-12",34.52,34.475,34.74,1.16,544700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":449,"percent_change":371,"volume":2132,"transactions":9,"vwap":2131},"2025-08-11",34.32,34.36,34.21,34.34,499500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2129,"change":540,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2129},"2025-08-08",34.24,34.415,34.185,1.3,382600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":565,"percent_change":897,"volume":2146,"transactions":9,"vwap":2145},"2025-08-07",33.97,33.995,33.77,33.92,457600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1378,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-06",33.61,33.675,33.54,33.62,0.84,466100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":107,"percent_change":441,"volume":2161,"transactions":9,"vwap":2160},"2025-08-05",33.37,33.405,33.22,33.34,377800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":146,"percent_change":2124,"volume":2168,"transactions":9,"vwap":2167},"2025-08-04",33.23,33.29,33.16,33.28,263300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":979,"percent_change":934,"volume":2175,"transactions":9,"vwap":2174},"2025-08-01",32.92,32.96,32.675,32.9,513800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":321,"percent_change":686,"volume":2182,"transactions":9,"vwap":2181},"2025-07-31",33.029999,33.060001,32.82,32.94,983400,{"date":2184,"open":2185,"high":2157,"low":2186,"close":2187,"change":433,"percent_change":1372,"volume":2188,"transactions":9,"vwap":2187},"2025-07-30",33.35,33.044998,33.19,382900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":548,"percent_change":107,"volume":2195,"transactions":9,"vwap":2194},"2025-07-29",33.42,33.45,33.3,33.4,426500,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":1067,"percent_change":1400,"volume":2201,"transactions":9,"vwap":2200},"2025-07-28",33.58,33.305,33.38,540000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2145,"change":416,"percent_change":468,"volume":2207,"transactions":9,"vwap":2145},"2025-07-25",33.78,33.955,33.7,685600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":312,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-24",34.09,34.15,33.95,-0.79,750400,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-23",33.75,34.23,34.22,1.04,3.13,981300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":389,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-22",32.98,33.18,32.925,0.88,544900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":22,"percent_change":102,"volume":2236,"transactions":9,"vwap":2235},"2025-07-21",32.8,33.040001,32.765,32.89,329500,{"date":2238,"open":2180,"high":2180,"low":2239,"close":2240,"change":242,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-18",32.545,32.56,-0.49,554900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":503,"percent_change":477,"volume":2249,"transactions":9,"vwap":2248},"2025-07-17",32.57,32.74,32.53,32.72,393100,{"date":2251,"open":2240,"high":2252,"low":2253,"close":2254,"change":264,"percent_change":1433,"volume":2255,"transactions":9,"vwap":2254},"2025-07-16",32.705,32.46,32.67,801200,{"date":2257,"open":2174,"high":2174,"low":2258,"close":2247,"change":201,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2247},"2025-07-15",32.51,-1.39,604900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":525,"percent_change":780,"volume":2267,"transactions":9,"vwap":2266},"2025-07-14",32.88,33,32.87,32.99,434200,{"date":2269,"open":2266,"high":2270,"low":2235,"close":2172,"change":343,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2172},"2025-07-11",33.11,-0.96,543400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2167,"change":416,"percent_change":468,"volume":2278,"transactions":9,"vwap":2167},"2025-07-10",33.17,33.295,33.105,465500,{"date":2280,"open":2159,"high":2281,"low":2270,"close":2282,"change":22,"percent_change":45,"volume":2283,"transactions":9,"vwap":2282},"2025-07-09",33.32,33.31,432900,{"date":2285,"open":2286,"high":2264,"low":2246,"close":2225,"change":122,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2225},"2025-07-08",32.78,0.76,681400,{"date":2290,"open":2291,"high":2264,"low":2292,"close":2293,"change":713,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-07",32.86,32.6,32.73,-1.36,582700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2226,"change":503,"percent_change":477,"volume":2301,"transactions":9,"vwap":2226},"2025-07-03",33.15,33.244,33.12,311100,{"date":2303,"open":2174,"high":2298,"low":2304,"close":2305,"change":2306,"percent_change":1214,"volume":2307,"transactions":9,"vwap":2305},"2025-07-02",32.84,33.13,0.27,563800,{"date":2309,"open":2286,"high":2310,"low":2311,"close":2291,"change":416,"percent_change":468,"volume":2312,"transactions":9,"vwap":2291},"2025-07-01",32.915,32.773,348900,{"date":2314,"open":2315,"high":2316,"low":2252,"close":2235,"change":112,"percent_change":416,"volume":2317,"transactions":9,"vwap":2235},"2025-06-30",32.77,32.905,359800,{"date":2319,"open":2291,"high":2264,"low":2234,"close":2174,"change":141,"percent_change":1094,"volume":2320,"transactions":9,"vwap":2174},"2025-06-27",911600,{"date":2322,"open":2323,"high":2292,"low":2324,"close":2325,"change":22,"percent_change":89,"volume":2326,"transactions":9,"vwap":2325},"2025-06-26",32.48,32.45,32.58,280600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":610,"percent_change":1019,"volume":2333,"transactions":9,"vwap":2332},"2025-06-25",32.18,32.265,32.136,32.25,636700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":146,"percent_change":59,"volume":2340,"transactions":9,"vwap":2339},"2025-06-24",32.32,32.47,32.285,32.44,468100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":940,"percent_change":1110,"volume":2347,"transactions":9,"vwap":2346},"2025-06-23",31.65,32.075001,31.6,32.060001,870300,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":912,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-20",32.14,31.87,31.9,-0.81,492700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":264,"percent_change":540,"volume":2361,"transactions":9,"vwap":2360},"2025-06-18",32.15,32.31,32.077,32.16,1394800,{"date":2363,"open":2358,"high":2336,"low":2364,"close":2365,"change":211,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-17",31.985,32.02,-1.45,312600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-06-16",32.62,32.775,32.49,-0.57,-1.72,366700,{"date":2377,"open":2266,"high":2378,"low":2379,"close":2179,"change":737,"percent_change":1260,"volume":2317,"transactions":9,"vwap":2179},"2025-06-13",33.215,32.95,{"date":2381,"open":2194,"high":2382,"low":2282,"close":2383,"change":1378,"percent_change":2153,"volume":2384,"transactions":9,"vwap":2383},"2025-06-12",33.447,33.44,208500,{"date":2386,"open":2387,"high":2167,"low":2388,"close":2166,"change":548,"percent_change":107,"volume":2389,"transactions":9,"vwap":2166},"2025-06-11",33.24,33.14,477400,{"date":2391,"open":2392,"high":2392,"low":2179,"close":2388,"change":1573,"percent_change":1573,"volume":2393,"transactions":9,"vwap":2388},"2025-06-10",33.2,412800,{"date":2395,"open":2270,"high":2164,"low":2396,"close":2388,"change":1573,"percent_change":1573,"volume":2397,"transactions":9,"vwap":2388},"2025-06-09",33.080002,334600,{"date":2399,"open":2270,"high":2275,"low":2400,"close":2388,"change":1519,"percent_change":1711,"volume":2401,"transactions":9,"vwap":2388},"2025-06-06",33.049999,261000,{"date":2403,"open":2396,"high":2270,"low":2171,"close":2404,"change":503,"percent_change":477,"volume":1654,"transactions":9,"vwap":2404},"2025-06-05",33.0099983,{"date":2406,"open":2407,"high":2396,"low":2408,"close":2172,"change":1573,"percent_change":1573,"volume":2409,"transactions":9,"vwap":2172},"2025-06-04",32.93,32.885,568600,{"date":2411,"open":2265,"high":2225,"low":2315,"close":2172,"change":321,"percent_change":686,"volume":2412,"transactions":9,"vwap":2172},"2025-06-03",356900,{"date":2414,"open":2172,"high":2159,"low":2415,"close":2416,"change":722,"percent_change":1617,"volume":2409,"transactions":9,"vwap":2416},"2025-06-02",32.823,33.21,{"date":2418,"open":2263,"high":2379,"low":2419,"close":2174,"change":548,"percent_change":107,"volume":2420,"transactions":9,"vwap":2174},"2025-05-30",32.69,379000,{"date":2422,"open":2379,"high":2379,"low":2252,"close":2263,"change":441,"percent_change":926,"volume":2423,"transactions":9,"vwap":2263},"2025-05-29",581100,{"date":2425,"open":2180,"high":2426,"low":2427,"close":2428,"change":737,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-28",32.83,32.655,32.7,-1.15,498400,{"date":2432,"open":2178,"high":2270,"low":2225,"close":2396,"change":1433,"percent_change":333,"volume":2433,"transactions":9,"vwap":2396},"2025-05-27",449900,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":525,"percent_change":780,"volume":2439,"transactions":9,"vwap":2438},"2025-05-23",32.28,32.71,32.65,1468300,{"date":2441,"open":2258,"high":2419,"low":2442,"close":2370,"change":548,"percent_change":107,"volume":2354,"transactions":9,"vwap":2370},"2025-05-22",32.42,{"date":2444,"open":2445,"high":2407,"low":2292,"close":2292,"change":601,"percent_change":201,"volume":2446,"transactions":9,"vwap":2292},"2025-05-21",32.81,367100,{"date":2448,"open":2370,"high":2315,"low":2449,"close":2450,"change":1378,"percent_change":1420,"volume":2451,"transactions":9,"vwap":2450},"2025-05-20",32.61,32.75,858900,{"date":2453,"open":2329,"high":2323,"low":2329,"close":2337,"change":478,"percent_change":1434,"volume":2454,"transactions":9,"vwap":2337},"2025-05-19",338800,{"date":2456,"open":2457,"high":2358,"low":2458,"close":2459,"change":107,"percent_change":872,"volume":2154,"transactions":9,"vwap":2459},"2025-05-16",32.029999,31.96,32.13,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2463,"change":478,"percent_change":292,"volume":2465,"transactions":9,"vwap":2463},"2025-05-15",31.95,32.07,31.86,473300,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":433,"percent_change":994,"volume":2471,"transactions":9,"vwap":2470},"2025-05-14",32,31.71,31.73,259400,{"date":2473,"open":2351,"high":2474,"low":2475,"close":2476,"change":525,"percent_change":780,"volume":2477,"transactions":9,"vwap":2476},"2025-05-13",32.0050011,31.79,31.94,274100,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2480,"change":2306,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-05-12",31.91,31.705,0.85,397700,{"date":2485,"open":2469,"high":2470,"low":2486,"close":2487,"change":441,"percent_change":815,"volume":2488,"transactions":9,"vwap":2487},"2025-05-09",31.565,31.64,396000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":548,"percent_change":107,"volume":2495,"transactions":9,"vwap":2494},"2025-05-08",31.59,31.61,31.44,31.46,328100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2493,"change":934,"percent_change":737,"volume":2397,"transactions":9,"vwap":2493},"2025-05-07",31.56,31.605,31.4,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2498,"change":556,"percent_change":525,"volume":2506,"transactions":9,"vwap":2498},"2025-05-06",31.55,31.69,31.544,367000,{"date":2508,"open":2491,"high":2343,"low":2503,"close":2503,"change":503,"percent_change":940,"volume":2509,"transactions":9,"vwap":2503},"2025-05-05",519700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1110,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-02",31.51,31.57,31.38,31.5,1.61,297600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":200,"percent_change":861,"volume":2523,"transactions":9,"vwap":2522},"2025-05-01",31.18,31.22,31,360300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":312,"percent_change":1441,"volume":2530,"transactions":9,"vwap":2529},"2025-04-30",31.1,31.31,30.87,31.2,479800,{"date":2532,"open":2533,"high":2534,"low":2527,"close":2535,"change":872,"percent_change":1252,"volume":2536,"transactions":9,"vwap":2535},"2025-04-29",31.34,31.495,31.47,503200,{"date":2538,"open":2521,"high":2539,"low":2526,"close":2540,"change":772,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-04-28",31.32,31.28,0.77,1903100,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":872,"percent_change":630,"volume":2548,"transactions":9,"vwap":2547},"2025-04-25",30.78,31.056,31.040001,230100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":389,"percent_change":1030,"volume":2555,"transactions":9,"vwap":2554},"2025-04-24",30.64,30.88,30.54,30.85,249700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":441,"percent_change":647,"volume":2562,"transactions":9,"vwap":2561},"2025-04-23",30.7,30.79,30.464,30.56,907700,{"date":179,"open":2564,"high":2565,"low":175,"close":2566,"change":1109,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},30.17,30.49,30.38,0.7,323200]