[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVVB":3,"homepage-market-summary":29,"stock-historical-IVVB":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVVB","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 Large Cap Deep Quarterly Laddered ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1378,0.404933,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.59,35.67,35.54,35.4023,0.1877,0.53,8044.593469,36.92,31.671,21830.618103612,74.7,818,{"status":30,"indices":31,"watchlist":75,"sectors":76,"benchmarks":132},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[],[77,82,87,92,97,102,107,112,117,122,127],{"name":78,"etf":79,"change":80,"price":81,"is_up":11},"Technology","XLK",1.01,199.81,{"name":83,"etf":84,"change":85,"price":86,"is_up":11},"Financials","XLF",0.06,53.49,{"name":88,"etf":89,"change":90,"price":91,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.4,62.95,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.66,48.86,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.35,110.32,[133,138,143,147],{"ticker":134,"name":135,"price":136,"change":137,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":139,"name":140,"price":141,"change":142,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,1.02,{"ticker":144,"name":145,"price":146,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":148,"name":149,"price":150,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":152,"page":44,"page_size":153,"total_pages":44,"summary":154,"data":160},365,1000,{"period_high":24,"period_low":155,"average_volume":156,"total_volume":157,"period_return":158,"latest_close":17,"start_date":159,"end_date":5},28.275,34386,12550854.525903,25.01,"2025-04-22",[161,164,174,184,194,203,213,222,230,239,248,257,266,276,285,291,300,309,318,328,337,347,358,367,375,383,392,401,410,420,429,436,444,451,460,469,477,484,492,499,507,516,522,529,540,551,560,570,581,590,599,609,620,629,636,645,656,665,675,683,689,695,702,707,715,720,725,732,740,746,752,759,765,769,776,781,786,793,798,805,812,820,826,832,837,843,848,853,859,862,867,870,874,878,884,888,892,895,900,905,908,912,919,926,931,938,945,951,959,964,971,977,983,991,997,1005,1011,1018,1026,1032,1039,1046,1052,1059,1066,1072,1079,1084,1089,1097,1104,1111,1118,1126,1131,1138,1145,1152,1160,1165,1170,1175,1181,1188,1194,1198,1205,1211,1219,1225,1228,1232,1236,1242,1247,1252,1259,1264,1268,1273,1280,1286,1293,1298,1303,1310,1314,1319,1324,1327,1331,1334,1339,1344,1346,1350,1355,1362,1368,1371,1375,1382,1386,1389,1394,1400,1403,1406,1408,1412,1417,1422,1426,1428,1432,1436,1442,1447,1451,1457,1461,1464,1467,1472,1474,1478,1481,1485,1488,1492,1497,1502,1505,1509,1516,1524,1530,1538,1545,1551,1557,1560,1565,1567,1570,1577,1584,1588,1592,1599,1601,1603,1608,1613,1616,1621,1624,1629,1634,1638,1642,1647,1654,1660,1666,1671,1677,1682,1686,1691,1695,1698,1702,1707,1711,1715,1721,1726,1731,1736,1743,1749,1752,1759,1764,1769,1773,1779,1784,1789,1794,1799,1803,1810,1815,1821,1826,1828,1832,1837,1845,1853,1858,1865,1869,1873,1879,1886,1892,1900,1906,1913,1919,1926,1933,1940,1947,1954,1961,1964,1969,1973,1981,1987,1992,1996,2002,2010,2015,2022,2027,2033,2036,2040,2045,2051,2059,2066,2070,2075,2080,2086,2091,2097,2102,2109,2116,2122,2128,2133,2137,2142,2146,2153,2158,2165,2170,2177,2183,2190,2196,2201,2207,2212,2216,2220,2224,2230,2237,2241,2246,2253,2259,2265,2270,2275,2281,2285,2290,2297,2301,2307,2313,2319,2327],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":162,"vwap":163},73,35.5893,{"date":165,"open":166,"high":167,"low":168,"close":20,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-10-01",35.31,35.47,35.265,0.0103,0.03,73643.093325,208,35.3233,{"date":175,"open":176,"high":177,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-30",35.43,35.61,35.392,-0.048,-0.14,10240.731732,143,35.5315,{"date":185,"open":186,"high":187,"low":188,"close":186,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",35.44,35.4656,35.37,-0.02,-0.06,11513.40254,83,35.4031,{"date":195,"open":196,"high":17,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-28",35.55,35.46,-0.24,-0.67,23469.414345,97,35.5033,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-25",35.63,35.7,35.53,0.15,0.42,11106.321409,152,35.6065,{"date":214,"open":215,"high":216,"low":217,"close":196,"change":218,"percent_change":85,"volume":219,"transactions":220,"vwap":221},"2026-09-24",35.465,35.57,35.41,0.02,10570.101285,105,35.5159,{"date":223,"open":224,"high":224,"low":207,"close":207,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",35.64,-0.23,-0.64,26019.305905,165,35.5831,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":85,"percent_change":236,"volume":237,"transactions":228,"vwap":238},"2026-09-22",35.755,35.79,35.72,35.76,0.17,27935.01069,35.7709,{"date":240,"open":241,"high":242,"low":241,"close":206,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",35.68,35.78,0.3624,1.03,3756.081315,63,35.7205,{"date":249,"open":166,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",35.3376,35.22,0.0276,0.08,5826.066414,74,35.2531,{"date":258,"open":251,"high":259,"low":260,"close":166,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",35.32,35.19,0.3,0.86,13801.611239,145,35.2627,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",35.209,34.93,35.01,-0.12,-0.34,3455.866523,119,35.046,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":271,"percent_change":272,"volume":282,"transactions":283,"vwap":284},"2026-09-15",35.12,35.14,35.0957,35.13,3613.240417,80,35.1133,{"date":286,"open":287,"high":259,"low":287,"close":288,"change":271,"percent_change":272,"volume":289,"transactions":211,"vwap":290},"2026-09-14",35.145,35.25,19087.072651,35.2622,{"date":292,"open":293,"high":176,"low":294,"close":188,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",35.42,35.35,0.22,0.63,52518.7571,229,35.3894,{"date":301,"open":302,"high":260,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",35.135,35.15,-0.15,-0.42,2042.632294,89,35.152,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":190,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",35.349,35.255,35.3,-0.17,10896.737527,113,35.2986,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",35.16,35.435,35.36,-0.1543,-0.43,112018.915793,84,35.4198,{"date":329,"open":216,"high":216,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",35.4548,35.5143,-0.0644,-0.18,11541.302314,72,35.5089,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",35.485,35.615,35.5787,0.2376,0.67,3915.69269,60,35.5479,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",35.23,35.365,35.21,35.3411,0.1303,0.37,14323.577446,93,35.3344,{"date":359,"open":360,"high":259,"low":320,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",35.245,35.2108,-0.1952,-0.55,15454.03413,153,35.2457,{"date":368,"open":259,"high":369,"low":166,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",35.406,-0.094,-0.26,7378.333386,131,35.3308,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":189,"percent_change":190,"volume":380,"transactions":381,"vwap":382},"2026-08-28",35.455,35.5,35.445,2540.203769,58,35.4897,{"date":384,"open":186,"high":216,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",35.415,35.52,0.1787,0.51,12441.6799,102,35.5317,{"date":393,"open":394,"high":350,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",35.305,35.3413,0.0013,0,5989.399002,90,35.3355,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":399,"vwap":409},"2026-08-25",35.33,35.34,35.285,0.1,0.28,6976.8515,35.3172,{"date":411,"open":260,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",35.289,35.02,35.24,-0.0792,-0.22,161271.234614,232,35.0725,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":261,"volume":426,"transactions":427,"vwap":428},"2026-08-21",35.2601,35.359,35.3192,0.1062,7424.052477,65,35.3051,{"date":430,"open":423,"high":322,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":283,"vwap":435},"2026-08-20",35.213,-0.2067,-0.58,9731.514226,35.3448,{"date":437,"open":438,"high":386,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":326,"vwap":443},"2026-08-19",35.469,35.4197,0.0397,0.11,8856.60845,35.4947,{"date":445,"open":186,"high":186,"low":446,"close":446,"change":333,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",35.38,-0.51,8425.6288,109,35.4109,{"date":452,"open":453,"high":454,"low":196,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",35.56,35.66,-0.09,-0.25,13469.807889,118,35.5959,{"date":461,"open":206,"high":206,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",35.6201,35.65,-0.03,-0.08,24519.115584,155,35.6412,{"date":470,"open":471,"high":241,"low":177,"close":241,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",35.62,0.161,0.45,5729.602071,92,35.6473,{"date":478,"open":386,"high":19,"low":479,"close":480,"change":481,"percent_change":295,"volume":482,"transactions":399,"vwap":483},"2026-08-12",35.51,35.519,0.079,6056.781006,35.5248,{"date":485,"open":206,"high":206,"low":486,"close":186,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",35.4,-0.0552,-0.16,32472.586009,221,35.4481,{"date":493,"open":196,"high":453,"low":197,"close":494,"change":495,"percent_change":90,"volume":496,"transactions":497,"vwap":498},"2026-08-10",35.4952,-0.0037,11536.854598,128,35.5069,{"date":500,"open":501,"high":502,"low":293,"close":503,"change":504,"percent_change":354,"volume":505,"transactions":381,"vwap":506},"2026-08-07",35.49,35.5199,35.4989,0.1312,5195.533416,35.4806,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":333,"volume":513,"transactions":514,"vwap":515},"2026-08-06",35.439,35.3501,35.3677,-0.0623,6687.39235,62,35.391,{"date":517,"open":518,"high":518,"low":293,"close":176,"change":397,"percent_change":397,"volume":519,"transactions":520,"vwap":521},"2026-08-05",35.515,5021.639382,78,35.4677,{"date":523,"open":251,"high":524,"low":251,"close":176,"change":125,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",35.48,1.08,6777.771174,108,35.3475,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",34.96,35.06,34.9501,35.05,0.33,0.95,17686.864846,82,35.0044,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",34.66,34.74,34.41,34.72,0.2154,0.62,8391.426697,103,34.6479,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":95,"volume":557,"transactions":558,"vwap":559},"2026-07-30",34.38,34.5046,34.29,0.3846,4085.755391,76,34.3673,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",34.3,34.49,34.12,-0.3843,-1.11,12403.865025,122,34.3054,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",34.36,34.54,34.35,34.5043,0.0643,0.19,4356.815165,88,34.4416,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":170,"volume":587,"transactions":588,"vwap":589},"2026-07-27",34.48,34.3201,34.44,0.01,6068.105365,111,34.4207,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":397,"percent_change":397,"volume":596,"transactions":597,"vwap":598},"2026-07-24",34.395,34.57,34.3701,34.43,11559.65288,139,34.4969,{"date":600,"open":601,"high":602,"low":603,"close":595,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",34.455,34.51,34.33,-0.32,-0.92,47271.257385,240,34.4037,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",34.73,34.8099,34.71,34.75,0.015,0.04,21307.872446,121,34.7601,{"date":621,"open":622,"high":623,"low":613,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":520,"vwap":628},"2026-07-21",34.739,34.78,34.735,0.2084,0.6,6228.728281,34.738,{"date":630,"open":543,"high":543,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":316,"vwap":635},"2026-07-20",34.5266,-0.0674,-0.19,8206.15531,34.6431,{"date":637,"open":638,"high":613,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-17",34.56,34.594,-0.1862,-0.54,48910.305652,218,34.6365,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-16",34.84,34.91,34.67,34.7802,-0.1205,-0.35,7861.647989,116,34.8145,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":579,"vwap":664},"2026-07-15",34.9,34.9007,34.795,0.0796,0.23,9569.351594,34.8438,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-14",34.77,34.85,34.8211,0.0931,0.27,30542.69518,79,34.8469,{"date":676,"open":677,"high":677,"low":545,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":335,"vwap":682},"2026-07-13",34.8599,34.728,-0.132,-0.38,8507.874541,34.8143,{"date":684,"open":685,"high":648,"low":686,"close":687,"change":441,"percent_change":120,"volume":688,"transactions":9,"vwap":687},"2026-07-10",34.82,34.81,34.86,15300,{"date":690,"open":691,"high":692,"low":691,"close":614,"change":693,"percent_change":105,"volume":694,"transactions":9,"vwap":614},"2026-07-09",34.674,34.803,0.14,22700,{"date":696,"open":697,"high":698,"low":595,"close":699,"change":700,"percent_change":180,"volume":701,"transactions":9,"vwap":699},"2026-07-08",34.58,34.619,34.61,-0.05,8800,{"date":703,"open":545,"high":545,"low":542,"close":542,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":542},"2026-07-07",-0.103,-0.3,16000,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",34.63,34.79,34.763,0.163,0.47,2900,{"date":716,"open":614,"high":614,"low":717,"close":718,"change":90,"percent_change":464,"volume":719,"transactions":9,"vwap":718},"2026-07-02",34.435,34.6,13500,{"date":721,"open":722,"high":723,"low":563,"close":699,"change":189,"percent_change":190,"volume":724,"transactions":9,"vwap":699},"2026-07-01",34.559,34.68,31900,{"date":726,"open":573,"high":727,"low":728,"close":709,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":709},"2026-06-30",34.65,34.52,0.165,0.48,11200,{"date":733,"open":734,"high":583,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-29",34.42,34.32,34.465,0.185,0.54,8300,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":218,"percent_change":85,"volume":745,"transactions":9,"vwap":744},"2026-06-26",34.195,34.355,34.28,120900,{"date":747,"open":748,"high":572,"low":749,"close":750,"change":700,"percent_change":304,"volume":751,"transactions":9,"vwap":750},"2026-06-25",34.305,34.21,34.26,10400,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":190,"volume":758,"transactions":9,"vwap":756},"2026-06-24",34.4,34.23,34.31,-0.021,13800,{"date":760,"open":553,"high":595,"low":603,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-23",34.331,-0.159,-0.46,17200,{"date":766,"open":767,"high":767,"low":563,"close":563,"change":768,"percent_change":198,"volume":706,"transactions":9,"vwap":563},"2026-06-22",34.62,-0.084,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":209,"volume":775,"transactions":9,"vwap":773},"2026-06-18",34.495,34.59,34.574,0.145,4900,{"date":777,"open":728,"high":718,"low":778,"close":778,"change":779,"percent_change":604,"volume":780,"transactions":9,"vwap":778},"2026-06-17",34.429,-0.111,5700,{"date":782,"open":709,"high":542,"low":573,"close":573,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":573},"2026-06-16",-0.07,-0.2,12700,{"date":787,"open":699,"high":788,"low":789,"close":699,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":699},"2026-06-15",34.657,34.585,0.225,0.65,11900,{"date":794,"open":756,"high":734,"low":750,"close":795,"change":796,"percent_change":100,"volume":797,"transactions":9,"vwap":795},"2026-06-12",34.385,0.087,25400,{"date":799,"open":800,"high":562,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-11",34.09,34.298,0.238,0.7,57800,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":433,"volume":811,"transactions":9,"vwap":809},"2026-06-10",34.25,34.029999,34.060001,-0.198,37200,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",34.47,33.87,34.258,-0.092,-0.27,228400,{"date":821,"open":822,"high":822,"low":756,"close":574,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":574},"2026-06-08",34.46,0.046,0.13,10300,{"date":827,"open":699,"high":699,"low":562,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-05",34.304,-0.306,-0.88,6600,{"date":833,"open":593,"high":542,"low":834,"close":699,"change":835,"percent_change":253,"volume":836,"transactions":9,"vwap":699},"2026-06-04",34.545,0.027,9800,{"date":838,"open":839,"high":839,"low":697,"close":840,"change":841,"percent_change":180,"volume":842,"transactions":9,"vwap":840},"2026-06-03",34.635,34.583,-0.047,6200,{"date":844,"open":845,"high":723,"low":767,"close":709,"change":846,"percent_change":90,"volume":847,"transactions":9,"vwap":709},"2026-06-02",34.625,-0.005,14100,{"date":849,"open":850,"high":24,"low":772,"close":839,"change":616,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-06-01",35.29,0.12,30700,{"date":854,"open":699,"high":767,"low":772,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-29",34.595,0.055,0.16,6800,{"date":860,"open":638,"high":697,"low":728,"close":573,"change":218,"percent_change":85,"volume":861,"transactions":9,"vwap":573},"2026-05-28",53900,{"date":863,"open":822,"high":864,"low":822,"close":728,"change":170,"percent_change":865,"volume":866,"transactions":9,"vwap":728},"2026-05-27",34.55,0.09,89700,{"date":868,"open":864,"high":864,"low":563,"close":563,"change":586,"percent_change":170,"volume":869,"transactions":9,"vwap":563},"2026-05-26",12800,{"date":871,"open":563,"high":563,"low":736,"close":583,"change":872,"percent_change":208,"volume":873,"transactions":9,"vwap":583},"2026-05-22",0.05,6900,{"date":875,"open":876,"high":602,"low":603,"close":595,"change":85,"percent_change":236,"volume":877,"transactions":9,"vwap":595},"2026-05-21",34.351,12600,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":406,"percent_change":883,"volume":847,"transactions":9,"vwap":882},"2026-05-20",34.22,34.399,34.37,0.29,{"date":885,"open":555,"high":603,"low":755,"close":886,"change":464,"percent_change":455,"volume":887,"transactions":9,"vwap":886},"2026-05-19",34.27,102200,{"date":889,"open":603,"high":890,"low":807,"close":562,"change":464,"percent_change":455,"volume":891,"transactions":9,"vwap":562},"2026-05-18",34.34,103300,{"date":893,"open":744,"high":574,"low":744,"close":603,"change":455,"percent_change":371,"volume":894,"transactions":9,"vwap":603},"2026-05-15",7300,{"date":896,"open":882,"high":734,"low":897,"close":734,"change":898,"percent_change":120,"volume":899,"transactions":9,"vwap":734},"2026-05-14",34.341,0.109,4100,{"date":901,"open":756,"high":890,"low":742,"close":902,"change":903,"percent_change":865,"volume":904,"transactions":9,"vwap":902},"2026-05-13",34.311,0.031,15200,{"date":906,"open":750,"high":744,"low":907,"close":744,"change":586,"percent_change":170,"volume":701,"transactions":9,"vwap":744},"2026-05-12",34.19,{"date":909,"open":744,"high":756,"low":907,"close":886,"change":910,"percent_change":85,"volume":911,"transactions":9,"vwap":886},"2026-05-11",0.019,9000,{"date":913,"open":886,"high":886,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-08",34.229,34.251,0.089,0.26,84000,{"date":920,"open":921,"high":880,"low":922,"close":923,"change":924,"percent_change":586,"volume":925,"transactions":9,"vwap":923},"2026-05-07",34.2,34.14,34.162,0.002,10700,{"date":927,"open":928,"high":907,"low":929,"close":928,"change":441,"percent_change":120,"volume":930,"transactions":9,"vwap":928},"2026-05-06",34.16,34,34400,{"date":932,"open":809,"high":933,"low":808,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-05",34.064999,34.049999,0.117,0.34,2700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":488,"volume":944,"transactions":9,"vwap":942},"2026-05-04",34.0099983,33.9,33.933,-0.054,10000,{"date":946,"open":947,"high":809,"low":948,"close":949,"change":950,"percent_change":441,"volume":944,"transactions":9,"vwap":949},"2026-05-01",34.02,33.98,33.987,0.039,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":802,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-30",33.77,33.97,33.71,33.948,0.71,56500,{"date":960,"open":961,"high":962,"low":963,"close":955,"change":397,"percent_change":397,"volume":899,"transactions":9,"vwap":955},"2026-04-29",33.66,33.74,33.656,{"date":965,"open":966,"high":962,"low":967,"close":955,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":955},"2026-04-28",33.72,33.675,-0.11,-0.33,7200,{"date":972,"open":973,"high":974,"low":962,"close":974,"change":975,"percent_change":824,"volume":976,"transactions":9,"vwap":974},"2026-04-27",33.79,33.82,0.045,13700,{"date":978,"open":961,"high":979,"low":961,"close":980,"change":981,"percent_change":936,"volume":982,"transactions":9,"vwap":980},"2026-04-24",33.78,33.775,0.115,4300,{"date":984,"open":985,"high":986,"low":987,"close":961,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":961},"2026-04-23",33.65,33.723,33.49,-0.035,-0.1,12200,{"date":992,"open":985,"high":993,"low":994,"close":993,"change":995,"percent_change":296,"volume":996,"transactions":9,"vwap":993},"2026-04-22",33.695,33.58,0.21,44600,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-21",33.57,33.59,33.485,-0.105,-0.31,78600,{"date":1006,"open":1007,"high":985,"low":1008,"close":1000,"change":1009,"percent_change":271,"volume":1010,"transactions":9,"vwap":1000},"2026-04-20",33.6,33.54,-0.04,15800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":577,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-17",33.53,33.705,33.63,0.57,7800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":824,"volume":1025,"transactions":9,"vwap":1023},"2026-04-16",33.42,33.46,33.34,33.44,0.043,3600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":22,"volume":970,"transactions":9,"vwap":1030},"2026-04-15",33.21,33.398,33.397,0.177,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":100,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-14",33.11,33.23,33.22,0.76,17300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-13",32.73,32.97,0.2,0.61,61500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":190,"percent_change":333,"volume":694,"transactions":9,"vwap":1051},"2026-04-10",32.86,32.88,32.76,32.77,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":865,"percent_change":671,"volume":1058,"transactions":9,"vwap":1057},"2026-04-09",32.7,32.87,32.685,32.83,39900,{"date":1060,"open":1054,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-04-08",32.74,32.63,0.455,1.41,9200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":441,"volume":688,"transactions":9,"vwap":1069},"2026-04-07",32.17,32.285,32.14,0.035,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":872,"percent_change":857,"volume":1078,"transactions":9,"vwap":1077},"2026-04-06",32.23,32.26,32.2,32.25,3900,{"date":1080,"open":1081,"high":1076,"low":1082,"close":1076,"change":85,"percent_change":577,"volume":1083,"transactions":9,"vwap":1076},"2026-04-02",31.93,31.91,21600,{"date":1085,"open":1070,"high":1074,"low":1086,"close":1070,"change":406,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1070},"2026-04-01",32.12,0.31,74900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-03-31",31.94,32.040001,31.78,0.336,1.06,12000,{"date":1098,"open":1093,"high":1099,"low":25,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-30",31.8,31.704,-0.093,-0.29,11400,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":199,"volume":1110,"transactions":9,"vwap":1108},"2026-03-27",31.96,31.74,31.797,-0.213,6700,{"date":1112,"open":1075,"high":1075,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-26",31.89,32.0099983,-0.322,-1,27300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":130,"volume":1125,"transactions":9,"vwap":1123},"2026-03-25",32.341,32.41,32.3,32.332,0.112,9100,{"date":1127,"open":1068,"high":1128,"low":1068,"close":1129,"change":455,"percent_change":1130,"volume":1110,"transactions":9,"vwap":1129},"2026-03-24",32.339,32.22,-0.28,{"date":1132,"open":1133,"high":1133,"low":1122,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-23",32.435,32.31,0.149,0.46,9400,{"date":1139,"open":1140,"high":1134,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":792,"transactions":9,"vwap":1142},"2026-03-20",32.245,32.080002,32.161,-0.229,-0.71,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":705,"volume":1151,"transactions":9,"vwap":1149},"2026-03-19",32.29,32.423,32.39,-0.096,29600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-18",32.644,32.665,32.486,-0.284,-0.87,4500,{"date":1161,"open":1162,"high":1048,"low":1163,"close":1051,"change":662,"percent_change":957,"volume":1164,"transactions":9,"vwap":1051},"2026-03-17",32.75,32.71,68300,{"date":1166,"open":1050,"high":1167,"low":1168,"close":1168,"change":189,"percent_change":190,"volume":1169,"transactions":9,"vwap":1168},"2026-03-16",32.8,32.54,118500,{"date":1171,"open":1050,"high":1051,"low":1172,"close":1172,"change":679,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-13",32.56,-0.4,8200,{"date":1176,"open":1054,"high":1057,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-12",32.692,-0.307,-0.93,4200,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":304,"volume":1187,"transactions":9,"vwap":1185},"2026-03-11",33.014999,32.93,32.999,-0.051,2300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":397,"percent_change":397,"volume":1193,"transactions":9,"vwap":1192},"2026-03-10",32.98,33.19,33.049999,5900,{"date":1195,"open":1196,"high":1192,"low":1197,"close":1192,"change":208,"percent_change":1136,"volume":1110,"transactions":9,"vwap":1192},"2026-03-09",32.66,32.6,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1200,"change":198,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-03-06",32.9,33.0099983,32.82,-0.72,35300,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":180,"percent_change":305,"volume":1210,"transactions":9,"vwap":1209},"2026-03-05",33.251,33.02,33.14,19400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":713,"volume":1218,"transactions":9,"vwap":1216},"2026-03-04",33.25,33.39,33.224,33.28,0.156,2600,{"date":1220,"open":1042,"high":1221,"low":1055,"close":1222,"change":1223,"percent_change":1144,"volume":1224,"transactions":9,"vwap":1222},"2026-03-03",33.18,33.124,-0.236,4700,{"date":1226,"open":1028,"high":1227,"low":1028,"close":1227,"change":397,"percent_change":397,"volume":873,"transactions":9,"vwap":1227},"2026-03-02",33.36,{"date":1229,"open":1230,"high":1020,"low":1191,"close":1227,"change":465,"percent_change":198,"volume":1231,"transactions":9,"vwap":1227},"2026-02-27",33.215,18400,{"date":1233,"open":987,"high":987,"low":1216,"close":1023,"change":1234,"percent_change":1173,"volume":1235,"transactions":9,"vwap":1023},"2026-02-26",-0.135,4000,{"date":1237,"open":1238,"high":994,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":858,"transactions":9,"vwap":1239},"2026-02-25",33.45,33.575,0.255,0.77,{"date":1243,"open":1244,"high":1227,"low":1244,"close":1245,"change":824,"percent_change":1246,"volume":831,"transactions":9,"vwap":1245},"2026-02-24",33.099998,33.32,0.39,{"date":1248,"open":1249,"high":1021,"low":1250,"close":1191,"change":198,"percent_change":1203,"volume":1251,"transactions":9,"vwap":1191},"2026-02-23",33.4,33.080002,12100,{"date":1253,"open":1254,"high":1238,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-20",33.24,33.43,0.183,0.55,27500,{"date":1260,"open":1216,"high":1261,"low":1221,"close":1262,"change":1263,"percent_change":488,"volume":1125,"transactions":9,"vwap":1262},"2026-02-19",33.29,33.247,-0.053,{"date":1265,"open":1249,"high":1255,"low":1266,"close":1266,"change":208,"percent_change":473,"volume":1267,"transactions":9,"vwap":1266},"2026-02-18",33.3,16600,{"date":1269,"open":1270,"high":1271,"low":1190,"close":1272,"change":218,"percent_change":85,"volume":904,"transactions":9,"vwap":1272},"2026-02-17",33.16,33.265,33.15,{"date":1274,"open":1270,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":455,"volume":1279,"transactions":9,"vwap":1277},"2026-02-13",33.315,33.07,33.13,-0.031,10100,{"date":1281,"open":985,"high":985,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-12",33.161,-0.399,-1.19,8100,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":406,"volume":1292,"transactions":9,"vwap":1290},"2026-02-11",33.62,33.48,33.56,0.034,19200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1003,"volume":719,"transactions":9,"vwap":1296},"2026-02-10",33.67,33.526,-0.104,{"date":1299,"open":1289,"high":1300,"low":1301,"close":1015,"change":441,"percent_change":535,"volume":1302,"transactions":9,"vwap":1015},"2026-02-09",33.64,33.47,11700,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-06",33.27,33.52,0.5,1.51,14500,{"date":1311,"open":1266,"high":1266,"low":1312,"close":1208,"change":818,"percent_change":1313,"volume":1258,"transactions":9,"vwap":1208},"2026-02-05",32.965,-0.81,{"date":1315,"open":1316,"high":1316,"low":1035,"close":1261,"change":271,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1261},"2026-02-04",33.51,-0.36,38200,{"date":1320,"open":1321,"high":1321,"low":1305,"close":1322,"change":1323,"percent_change":199,"volume":904,"transactions":9,"vwap":1322},"2026-02-03",33.635,33.41,-0.227,{"date":1325,"open":985,"high":1295,"low":1326,"close":1326,"change":1031,"percent_change":22,"volume":153,"transactions":9,"vwap":1326},"2026-02-02",33.637,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1021,"change":455,"percent_change":818,"volume":873,"transactions":9,"vwap":1021},"2026-01-30",32,33.55,{"date":1332,"open":1000,"high":1000,"low":1022,"close":1330,"change":700,"percent_change":304,"volume":1333,"transactions":9,"vwap":1330},"2026-01-29",19800,{"date":1335,"open":1336,"high":1337,"low":1290,"close":1007,"change":1338,"percent_change":1009,"volume":847,"transactions":9,"vwap":1007},"2026-01-28",33.61,33.631,-0.015,{"date":1340,"open":1336,"high":961,"low":1000,"close":1341,"change":1342,"percent_change":354,"volume":1343,"transactions":9,"vwap":1341},"2026-01-27",33.615,0.125,13300,{"date":1345,"open":1227,"high":999,"low":1227,"close":987,"change":824,"percent_change":1246,"volume":1302,"transactions":9,"vwap":987},"2026-01-26",{"date":1347,"open":1266,"high":1023,"low":1266,"close":1227,"change":1348,"percent_change":586,"volume":1349,"transactions":9,"vwap":1227},"2026-01-23",0.003,31800,{"date":1351,"open":1249,"high":1352,"low":1216,"close":1353,"change":1354,"percent_change":105,"volume":1017,"transactions":9,"vwap":1353},"2026-01-22",33.435,33.357,0.132,{"date":1356,"open":1201,"high":1266,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-21",32.99,33.225,0.271,0.82,56100,{"date":1363,"open":1272,"high":1035,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-20",32.954,-0.506,-1.51,21300,{"date":1369,"open":994,"high":994,"low":1249,"close":1021,"change":586,"percent_change":170,"volume":1370,"transactions":9,"vwap":1021},"2026-01-16",11100,{"date":1372,"open":1013,"high":1336,"low":1238,"close":1238,"change":1373,"percent_change":995,"volume":1374,"transactions":9,"vwap":1238},"2026-01-15",0.07,16900,{"date":1376,"open":1255,"high":1377,"low":1305,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-14",33.445,33.38,-0.139,-0.41,20400,{"date":1383,"open":1007,"high":1007,"low":1301,"close":1384,"change":768,"percent_change":456,"volume":1385,"transactions":9,"vwap":1384},"2026-01-13",33.519,9300,{"date":1387,"open":1013,"high":1336,"low":987,"close":1388,"change":975,"percent_change":824,"volume":1078,"transactions":9,"vwap":1388},"2026-01-12",33.603,{"date":1390,"open":1238,"high":1007,"low":1255,"close":1391,"change":1392,"percent_change":547,"volume":1393,"transactions":9,"vwap":1391},"2026-01-09",33.558,0.208,13900,{"date":1395,"open":1378,"high":1396,"low":1397,"close":1398,"change":397,"percent_change":397,"volume":1399,"transactions":9,"vwap":1398},"2026-01-08",33.407,33.33,33.35,33900,{"date":1401,"open":1020,"high":1316,"low":1398,"close":1398,"change":465,"percent_change":198,"volume":1402,"transactions":9,"vwap":1398},"2026-01-07",1500,{"date":1404,"open":1266,"high":987,"low":1266,"close":1255,"change":1405,"percent_change":738,"volume":751,"transactions":9,"vwap":1255},"2026-01-06",0.18,{"date":1407,"open":1266,"high":1398,"low":1213,"close":1213,"change":693,"percent_change":209,"volume":764,"transactions":9,"vwap":1213},"2026-01-05",{"date":1409,"open":1305,"high":1216,"low":1410,"close":1034,"change":616,"percent_change":851,"volume":1411,"transactions":9,"vwap":1034},"2026-01-02",33.029999,26800,{"date":1413,"open":1261,"high":1266,"low":1414,"close":1276,"change":416,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1276},"2025-12-31",33.060001,-0.66,42300,{"date":1418,"open":1419,"high":1420,"low":1261,"close":1261,"change":464,"percent_change":455,"volume":1421,"transactions":9,"vwap":1261},"2025-12-30",33.339,33.37,13400,{"date":1423,"open":1420,"high":1378,"low":1424,"close":1245,"change":314,"percent_change":447,"volume":1425,"transactions":9,"vwap":1245},"2025-12-29",33.31,11500,{"date":1427,"open":1316,"high":1316,"low":1255,"close":987,"change":835,"percent_change":253,"volume":990,"transactions":9,"vwap":987},"2025-12-26",{"date":1429,"open":1214,"high":1289,"low":1214,"close":1430,"change":1431,"percent_change":936,"volume":1025,"transactions":9,"vwap":1430},"2025-12-24",33.463,0.113,{"date":1433,"open":1036,"high":1214,"low":1028,"close":1398,"change":818,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1398},"2025-12-23",-0.8,5800,{"date":1437,"open":1336,"high":1438,"low":994,"close":1288,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1288},"2025-12-22",33.663,0.148,0.44,20300,{"date":1443,"open":1378,"high":1316,"low":1378,"close":1444,"change":1445,"percent_change":37,"volume":1446,"transactions":9,"vwap":1444},"2025-12-19",33.472,0.242,42600,{"date":1448,"open":1424,"high":1214,"low":1449,"close":1035,"change":236,"percent_change":388,"volume":1450,"transactions":9,"vwap":1035},"2025-12-18",33.2,10800,{"date":1452,"open":1398,"high":1214,"low":1453,"close":1414,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1414},"2025-12-17",33.044998,-0.318,-0.95,28400,{"date":1458,"open":1378,"high":1249,"low":1254,"close":1459,"change":1460,"percent_change":488,"volume":1224,"transactions":9,"vwap":1459},"2025-12-16",33.378,-0.052,{"date":1462,"open":1288,"high":1288,"low":1378,"close":1255,"change":397,"percent_change":397,"volume":1463,"transactions":9,"vwap":1255},"2025-12-15",16200,{"date":1465,"open":966,"high":966,"low":1466,"close":1255,"change":1003,"percent_change":605,"volume":944,"transactions":9,"vwap":1255},"2025-12-12",33.374,{"date":1468,"open":1330,"high":1469,"low":1470,"close":962,"change":441,"percent_change":535,"volume":1471,"transactions":9,"vwap":962},"2025-12-11",33.75,33.489,13200,{"date":1473,"open":1322,"high":955,"low":1322,"close":1015,"change":1405,"percent_change":738,"volume":758,"transactions":9,"vwap":1015},"2025-12-10",{"date":1475,"open":1316,"high":994,"low":1238,"close":1238,"change":783,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1238},"2025-12-09",-0.21,3100,{"date":1479,"open":1288,"high":1288,"low":1255,"close":1306,"change":455,"percent_change":818,"volume":1480,"transactions":9,"vwap":1306},"2025-12-08",9700,{"date":1482,"open":1288,"high":1483,"low":999,"close":1336,"change":406,"percent_change":261,"volume":1484,"transactions":9,"vwap":1336},"2025-12-05",33.68,14000,{"date":1486,"open":1316,"high":999,"low":1021,"close":1316,"change":464,"percent_change":455,"volume":1487,"transactions":9,"vwap":1316},"2025-12-04",19600,{"date":1489,"open":1023,"high":1300,"low":1214,"close":1008,"change":851,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1008},"2025-12-03",0.36,105500,{"date":1493,"open":1023,"high":1316,"low":1494,"close":1020,"change":1495,"percent_change":236,"volume":1496,"transactions":9,"vwap":1020},"2025-12-02",33.344,0.056,66800,{"date":1498,"open":1398,"high":1499,"low":1022,"close":1500,"change":1150,"percent_change":1102,"volume":1501,"transactions":9,"vwap":1500},"2025-12-01",33.454,33.364,21200,{"date":1503,"open":1378,"high":1021,"low":1378,"close":1021,"change":441,"percent_change":535,"volume":1504,"transactions":9,"vwap":1021},"2025-11-28",1200,{"date":1506,"open":1507,"high":1249,"low":1262,"close":1398,"change":1508,"percent_change":1257,"volume":970,"transactions":9,"vwap":1398},"2025-11-26",33.254,0.181,{"date":1510,"open":1511,"high":1191,"low":1512,"close":1513,"change":1514,"percent_change":803,"volume":1515,"transactions":9,"vwap":1513},"2025-11-25",32.85,32.79,33.169,0.229,31400,{"date":1517,"open":1061,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-24",33,32.735,32.94,0.383,1.18,25800,{"date":1525,"open":1526,"high":1041,"low":1527,"close":1528,"change":1529,"percent_change":730,"volume":982,"transactions":9,"vwap":1528},"2025-11-21",32.48,32.324,32.557,0.155,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1115,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-20",33.105,33.17,32.392,32.402,-0.98,54700,{"date":1539,"open":1540,"high":1167,"low":1541,"close":1542,"change":1543,"percent_change":120,"volume":1544,"transactions":9,"vwap":1542},"2025-11-19",32.68,32.65,32.724,0.104,5300,{"date":1546,"open":1062,"high":1050,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1017,"transactions":9,"vwap":1548},"2025-11-18",32.52,32.62,-0.154,-0.47,{"date":1552,"open":1042,"high":1276,"low":1054,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-17",32.774,-0.196,-0.59,9600,{"date":1558,"open":1057,"high":1559,"low":1051,"close":1042,"change":455,"percent_change":818,"volume":694,"transactions":9,"vwap":1042},"2025-11-14",33.141,{"date":1561,"open":1245,"high":1397,"low":1562,"close":1414,"change":652,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1414},"2025-11-13",33.040001,-1.05,182600,{"date":1566,"open":1255,"high":1255,"low":1022,"close":1322,"change":85,"percent_change":1405,"volume":1010,"transactions":9,"vwap":1322},"2025-11-12",{"date":1568,"open":1028,"high":1378,"low":1028,"close":1398,"change":1569,"percent_change":865,"volume":1125,"transactions":9,"vwap":1398},"2025-11-11",0.029,{"date":1571,"open":1035,"high":1572,"low":1277,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-10",33.345,33.321,0.375,1.14,26500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":989,"volume":1583,"transactions":9,"vwap":1580},"2025-11-07",32.808,32.946,32.67,-0.034,59800,{"date":1585,"open":1191,"high":1191,"low":1520,"close":1190,"change":1586,"percent_change":1587,"volume":1103,"transactions":9,"vwap":1190},"2025-11-06",-0.217,-0.65,{"date":1589,"open":1533,"high":1261,"low":1209,"close":1590,"change":1591,"percent_change":883,"volume":731,"transactions":9,"vwap":1590},"2025-11-05",33.197,0.095,{"date":1593,"open":1594,"high":1254,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-11-04",33.193,33.102,-0.228,-0.68,6400,{"date":1600,"open":1424,"high":1378,"low":1424,"close":1397,"change":170,"percent_change":865,"volume":858,"transactions":9,"vwap":1397},"2025-11-03",{"date":1602,"open":1397,"high":1022,"low":1036,"close":1266,"change":851,"percent_change":1490,"volume":911,"transactions":9,"vwap":1266},"2025-10-31",{"date":1604,"open":1605,"high":1227,"low":1221,"close":1221,"change":1606,"percent_change":1607,"volume":1010,"transactions":9,"vwap":1221},"2025-10-30",33.26,-0.178,-0.53,{"date":1609,"open":1397,"high":1255,"low":1266,"close":1610,"change":1611,"percent_change":989,"volume":1612,"transactions":9,"vwap":1610},"2025-10-29",33.358,-0.032,17500,{"date":1614,"open":1398,"high":1020,"low":1022,"close":1214,"change":1615,"percent_change":824,"volume":911,"transactions":9,"vwap":1214},"2025-10-28",0.044,{"date":1617,"open":1424,"high":1618,"low":1266,"close":1618,"change":1619,"percent_change":137,"volume":1620,"transactions":9,"vwap":1618},"2025-10-27",33.346,0.246,5100,{"date":1622,"open":1272,"high":1533,"low":1184,"close":1244,"change":577,"percent_change":1623,"volume":1302,"transactions":9,"vwap":1244},"2025-10-24",0.58,{"date":1625,"open":1626,"high":1627,"low":1202,"close":1628,"change":1431,"percent_change":936,"volume":858,"transactions":9,"vwap":1628},"2025-10-23",32.845,32.973,32.91,{"date":1630,"open":1520,"high":1520,"low":1155,"close":1631,"change":1632,"percent_change":261,"volume":1633,"transactions":9,"vwap":1631},"2025-10-22",32.797,0.097,16100,{"date":1635,"open":1055,"high":1042,"low":1054,"close":1054,"change":198,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1054},"2025-10-21",-0.73,7000,{"date":1639,"open":1202,"high":1640,"low":1202,"close":1520,"change":671,"percent_change":1641,"volume":1637,"transactions":9,"vwap":1520},"2025-10-20",32.95,0.83,{"date":1643,"open":1644,"high":1061,"low":1644,"close":1581,"change":1645,"percent_change":662,"volume":1646,"transactions":9,"vwap":1581},"2025-10-17",32.51,0.074,12300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1130,"volume":1620,"transactions":9,"vwap":1652},"2025-10-16",32.763,32.81,32.538,32.596,-0.091,{"date":1655,"open":1051,"high":1511,"low":1656,"close":1657,"change":1658,"percent_change":662,"volume":1659,"transactions":9,"vwap":1657},"2025-10-15",32.543,32.687,0.076,36300,{"date":1661,"open":1526,"high":1662,"low":1526,"close":1663,"change":1664,"percent_change":464,"volume":1665,"transactions":9,"vwap":1663},"2025-10-14",32.729,32.611,-0.009,189500,{"date":1667,"open":1668,"high":1054,"low":1668,"close":1548,"change":1669,"percent_change":1641,"volume":1670,"transactions":9,"vwap":1548},"2025-10-13",32.55,0.268,39700,{"date":1672,"open":1640,"high":1640,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-10",32.352,-0.548,-1.67,19500,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1200,"change":464,"percent_change":455,"volume":1681,"transactions":9,"vwap":1200},"2025-10-09",32.96,32.84,5400,{"date":1683,"open":1048,"high":1520,"low":1048,"close":1184,"change":1684,"percent_change":354,"volume":1685,"transactions":9,"vwap":1184},"2025-10-08",0.123,6300,{"date":1687,"open":1628,"high":1628,"low":1688,"close":1689,"change":370,"percent_change":1102,"volume":1690,"transactions":9,"vwap":1689},"2025-10-07",32.785,32.807,33500,{"date":1692,"open":1184,"high":1184,"low":1680,"close":1693,"change":1694,"percent_change":671,"volume":1309,"transactions":9,"vwap":1693},"2025-10-06",32.901,0.088,{"date":1696,"open":1050,"high":1049,"low":1050,"close":1697,"change":1024,"percent_change":824,"volume":1471,"transactions":9,"vwap":1697},"2025-10-03",32.813,{"date":1699,"open":1202,"high":1057,"low":1163,"close":1051,"change":1700,"percent_change":1009,"volume":1701,"transactions":9,"vwap":1051},"2025-10-02",-0.014,42400,{"date":1703,"open":1196,"high":1202,"low":1062,"close":1704,"change":1705,"percent_change":1043,"volume":1706,"transactions":9,"vwap":1704},"2025-10-01",32.784,0.064,20500,{"date":1708,"open":1581,"high":1041,"low":1709,"close":1710,"change":170,"percent_change":865,"volume":925,"transactions":9,"vwap":1710},"2025-09-30",32.662,32.72,{"date":1712,"open":1054,"high":1054,"low":1713,"close":1714,"change":1291,"percent_change":406,"volume":1267,"transactions":9,"vwap":1714},"2025-09-29",32.679,32.69,{"date":1716,"open":1717,"high":1057,"low":1717,"close":1718,"change":1719,"percent_change":535,"volume":1720,"transactions":9,"vwap":1718},"2025-09-26",32.58,32.656,0.106,7400,{"date":1722,"open":1723,"high":1717,"low":1724,"close":1668,"change":1725,"percent_change":314,"volume":869,"transactions":9,"vwap":1668},"2025-09-25",32.552,32.53,-0.057,{"date":1727,"open":1548,"high":1548,"low":1728,"close":1729,"change":1730,"percent_change":170,"volume":873,"transactions":9,"vwap":1729},"2025-09-24",32.579,32.607,0.009,{"date":1732,"open":1733,"high":1541,"low":1717,"close":1734,"change":1735,"percent_change":189,"volume":1637,"transactions":9,"vwap":1734},"2025-09-23",32.59,32.598,-0.007,{"date":1737,"open":1548,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":616,"volume":1742,"transactions":9,"vwap":1740},"2025-09-22",32.626,32.57,32.605,0.013,22600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":100,"volume":836,"transactions":9,"vwap":1747},"2025-09-19",32.541,32.595,32.592,0.082,{"date":1750,"open":1168,"high":1717,"low":1644,"close":1644,"change":1569,"percent_change":865,"volume":1751,"transactions":9,"vwap":1644},"2025-09-18",29800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":693,"volume":1758,"transactions":9,"vwap":1755},"2025-09-17",32.45,32.481,32.42,0.047,76000,{"date":1760,"open":1547,"high":1547,"low":1756,"close":1761,"change":1762,"percent_change":989,"volume":1763,"transactions":9,"vwap":1761},"2025-09-16",32.434,-0.033,44800,{"date":1765,"open":1547,"high":1547,"low":1766,"close":1767,"change":835,"percent_change":253,"volume":1768,"transactions":9,"vwap":1767},"2025-09-15",32.395,32.467,22300,{"date":1770,"open":1771,"high":1772,"low":1121,"close":1771,"change":85,"percent_change":577,"volume":1385,"transactions":9,"vwap":1771},"2025-09-12",32.44,32.46,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1775,"change":1778,"percent_change":662,"volume":1110,"transactions":9,"vwap":1775},"2025-09-11",32.38,32.47,32.249,0.075,{"date":1780,"open":1781,"high":1781,"low":1147,"close":1782,"change":1783,"percent_change":253,"volume":1218,"transactions":9,"vwap":1782},"2025-09-10",32.36,32.305,0.025,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":796,"percent_change":671,"volume":1788,"transactions":9,"vwap":1787},"2025-09-09",32.19,32.28,3400,{"date":1790,"open":1068,"high":1076,"low":1791,"close":1792,"change":1793,"percent_change":120,"volume":1633,"transactions":9,"vwap":1792},"2025-09-08",32.13,32.193,0.103,{"date":1795,"open":1796,"high":1070,"low":1797,"close":1798,"change":465,"percent_change":456,"volume":1224,"transactions":9,"vwap":1798},"2025-09-05",32.049999,32.029999,32.09,{"date":1800,"open":1092,"high":1801,"low":1092,"close":1068,"change":1802,"percent_change":1257,"volume":1279,"transactions":9,"vwap":1068},"2025-09-04",32.18,0.176,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":406,"percent_change":1087,"volume":1809,"transactions":9,"vwap":1808},"2025-09-03",31.978,32.02,31.902,31.994,8500,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":271,"percent_change":1814,"volume":1477,"transactions":9,"vwap":1813},"2025-09-02",31.731,31.894,-0.37,{"date":1816,"open":1141,"high":1141,"low":1817,"close":1818,"change":1819,"percent_change":1476,"volume":1820,"transactions":9,"vwap":1818},"2025-08-29",31.976,32.014,-0.066,1700,{"date":1822,"open":1823,"high":1824,"low":1806,"close":1141,"change":586,"percent_change":170,"volume":1825,"transactions":9,"vwap":1141},"2025-08-28",32.07,32.11,43300,{"date":1827,"open":1092,"high":1823,"low":1092,"close":1823,"change":253,"percent_change":100,"volume":937,"transactions":9,"vwap":1823},"2025-08-27",{"date":1829,"open":1830,"high":1114,"low":1830,"close":1831,"change":1569,"percent_change":865,"volume":1180,"transactions":9,"vwap":1831},"2025-08-26",31.9,31.99,{"date":1833,"open":1805,"high":1806,"low":1106,"close":1834,"change":1835,"percent_change":271,"volume":1836,"transactions":9,"vwap":1834},"2025-08-25",31.961,-0.037,21400,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-08-22",31.79,32.012001,31.998,0.305,0.96,14200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1173,"volume":1852,"transactions":9,"vwap":1850},"2025-08-21",31.72,31.73,31.66,31.693,-0.127,34300,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":218,"percent_change":85,"volume":1857,"transactions":9,"vwap":1856},"2025-08-20",31.708,31.82,2400,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1099,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1099},"2025-08-19",31.865,31.785,-0.142,-0.44,8900,{"date":1866,"open":1113,"high":1867,"low":1113,"close":1867,"change":1868,"percent_change":406,"volume":775,"transactions":9,"vwap":1867},"2025-08-18",31.942,0.032,{"date":1870,"open":1831,"high":1831,"low":1871,"close":1082,"change":700,"percent_change":488,"volume":1872,"transactions":9,"vwap":1082},"2025-08-15",31.897,1600,{"date":1874,"open":1875,"high":1106,"low":1876,"close":1106,"change":1877,"percent_change":1043,"volume":1878,"transactions":9,"vwap":1106},"2025-08-14",31.85,31.81,0.065,72800,{"date":1880,"open":1881,"high":1882,"low":1099,"close":1883,"change":1884,"percent_change":1373,"volume":1885,"transactions":9,"vwap":1883},"2025-08-13",31.86,31.905,31.895,0.021,3847400,{"date":1887,"open":1848,"high":1888,"low":1848,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-08-12",31.874,0.264,0.84,7600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1173,"volume":1899,"transactions":9,"vwap":1897},"2025-08-11",31.739,31.77,31.6,31.61,-0.128,17800,{"date":1901,"open":1902,"high":1107,"low":1902,"close":1903,"change":1904,"percent_change":547,"volume":1905,"transactions":9,"vwap":1903},"2025-08-08",31.67,31.738,0.195,18600,{"date":1907,"open":1908,"high":1077,"low":1909,"close":1910,"change":1911,"percent_change":783,"volume":1912,"transactions":9,"vwap":1910},"2025-08-07",31.662,31.49,31.543,-0.022,59500,{"date":1914,"open":1915,"high":1897,"low":1916,"close":1917,"change":824,"percent_change":1918,"volume":1421,"transactions":9,"vwap":1917},"2025-08-06",31.5,31.469,31.565,0.41,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1002,"percent_change":969,"volume":1925,"transactions":9,"vwap":1924},"2025-08-05",31.56,31.57,31.416,31.435,15900,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":142,"volume":1932,"transactions":9,"vwap":1930},"2025-08-04",31.417,31.646,31.54,0.319,14400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":705,"percent_change":1455,"volume":1939,"transactions":9,"vwap":1938},"2025-08-01",31.304,31.33,31.198,31.221,24700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":633,"volume":1946,"transactions":9,"vwap":1944},"2025-07-31",31.69,31.75,31.521,-0.059,15700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1611,"percent_change":989,"volume":1953,"transactions":9,"vwap":1952},"2025-07-30",31.62,31.7,31.53,31.58,26100,{"date":1955,"open":1902,"high":1848,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-07-29",31.586,31.612,-0.041,-0.13,10500,{"date":1962,"open":1902,"high":1902,"low":1896,"close":1963,"change":1348,"percent_change":586,"volume":944,"transactions":9,"vwap":1963},"2025-07-28",31.653,{"date":1965,"open":1949,"high":1966,"low":1952,"close":1967,"change":1877,"percent_change":995,"volume":1968,"transactions":9,"vwap":1967},"2025-07-25",31.68,31.65,8700,{"date":1970,"open":1896,"high":1897,"low":1922,"close":1971,"change":823,"percent_change":208,"volume":1972,"transactions":9,"vwap":1971},"2025-07-24",31.585,4400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":388,"volume":1980,"transactions":9,"vwap":1978},"2025-07-23",31.459,31.558,31.385,31.539,0.159,12500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":170,"percent_change":406,"volume":1137,"transactions":9,"vwap":1986},"2025-07-22",31.37,31.42,31.31,31.38,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":189,"percent_change":190,"volume":785,"transactions":9,"vwap":1991},"2025-07-21",31.413,31.47,31.35,{"date":1993,"open":1994,"high":1986,"low":1995,"close":1983,"change":616,"percent_change":824,"volume":873,"transactions":9,"vwap":1983},"2025-07-18",31.36,31.3,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1936,"change":2000,"percent_change":671,"volume":2001,"transactions":9,"vwap":1936},"2025-07-17",31.19,31.344,0.084,7700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":851,"volume":2009,"transactions":9,"vwap":2007},"2025-07-16",31.18,31.26,31.12,31.246,0.036,167800,{"date":2011,"open":2012,"high":2012,"low":1998,"close":2013,"change":189,"percent_change":190,"volume":2014,"transactions":9,"vwap":2013},"2025-07-15",31.355,31.21,29000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":90,"percent_change":464,"volume":2021,"transactions":9,"vwap":2020},"2025-07-14",31.186,31.256,31.16,31.23,1008800,{"date":2023,"open":2024,"high":2005,"low":2024,"close":2025,"change":586,"percent_change":170,"volume":2026,"transactions":9,"vwap":2025},"2025-07-11",31.15,31.24,13600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2020,"change":872,"percent_change":857,"volume":2032,"transactions":9,"vwap":2020},"2025-07-10",31.22,31.32,31.17,18900,{"date":2034,"open":2020,"high":2035,"low":2006,"close":2004,"change":406,"percent_change":120,"volume":1484,"transactions":9,"vwap":2004},"2025-07-09",31.238,{"date":2037,"open":2004,"high":2004,"low":2038,"close":2038,"change":218,"percent_change":85,"volume":2039,"transactions":9,"vwap":2038},"2025-07-08",31.08,27700,{"date":2041,"open":2029,"high":2029,"low":2042,"close":2043,"change":2044,"percent_change":1607,"volume":1676,"transactions":9,"vwap":2043},"2025-07-07",31.02,31.059999,-0.165,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":1135,"percent_change":730,"volume":2050,"transactions":9,"vwap":2049},"2025-07-03",30.554,31.25,31.225,16300,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-07-02",31.01,31.09,31.076,0.073,0.24,51800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1735,"percent_change":189,"volume":2065,"transactions":9,"vwap":2064},"2025-07-01",30.96,31.040001,30.579,31.0030003,46100,{"date":2067,"open":2043,"high":2043,"low":2068,"close":2053,"change":464,"percent_change":989,"volume":2069,"transactions":9,"vwap":2053},"2025-06-30",31,31600,{"date":2071,"open":2072,"high":2062,"low":2073,"close":2062,"change":397,"percent_change":397,"volume":2074,"transactions":9,"vwap":2062},"2025-06-27",30.98,30.974,2800,{"date":2076,"open":2077,"high":2062,"low":2077,"close":2062,"change":2078,"percent_change":917,"volume":2079,"transactions":9,"vwap":2062},"2025-06-26",30.99,0.081,6500,{"date":2081,"open":2082,"high":2068,"low":2082,"close":2083,"change":2084,"percent_change":1009,"volume":2085,"transactions":9,"vwap":2083},"2025-06-25",30.93,30.959,-0.011,15000,{"date":2087,"open":2088,"high":2072,"low":2088,"close":2089,"change":824,"percent_change":209,"volume":2090,"transactions":9,"vwap":2089},"2025-06-24",30.88,30.97,20100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":406,"percent_change":535,"volume":2096,"transactions":9,"vwap":2094},"2025-06-23",30.76,30.84,30.747,8600,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":1868,"percent_change":406,"volume":1017,"transactions":9,"vwap":2101},"2025-06-20",30.8,30.671,30.74,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":170,"volume":1620,"transactions":9,"vwap":2107},"2025-06-18",30.745,30.782,30.687,30.708,0.008,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":700,"percent_change":488,"volume":2115,"transactions":9,"vwap":2114},"2025-06-17",30.769,30.799,30.63,30.7,20900,{"date":2117,"open":2093,"high":2118,"low":2119,"close":2120,"change":236,"percent_change":2121,"volume":1932,"transactions":9,"vwap":2120},"2025-06-16",30.822,30.749,30.75,0.56,{"date":2123,"open":2114,"high":2124,"low":2125,"close":2125,"change":304,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-13",30.705,30.58,-0.49,14300,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":170,"percent_change":406,"volume":869,"transactions":9,"vwap":2132},"2025-06-12",30.66,30.77,30.73,{"date":2134,"open":2099,"high":2135,"low":2114,"close":2114,"change":1009,"percent_change":1959,"volume":2136,"transactions":9,"vwap":2114},"2025-06-11",30.81,24600,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2101,"change":397,"percent_change":397,"volume":2141,"transactions":9,"vwap":2101},"2025-06-10",30.72,30.78,16400,{"date":2143,"open":2132,"high":2101,"low":2144,"close":2101,"change":2145,"percent_change":236,"volume":911,"transactions":9,"vwap":2101},"2025-06-09",30.69,0.051,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2148,"change":2151,"percent_change":1257,"volume":2152,"transactions":9,"vwap":2148},"2025-06-06",30.689,30.699,30.62,0.169,27600,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":189,"percent_change":783,"volume":2157,"transactions":9,"vwap":2156},"2025-06-05",30.61,30.52,10200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1009,"volume":1103,"transactions":9,"vwap":2163},"2025-06-04",30.536,30.6,30.117,30.54,-0.012,{"date":2166,"open":2167,"high":2125,"low":2167,"close":2168,"change":1354,"percent_change":2169,"volume":1932,"transactions":9,"vwap":2168},"2025-06-03",30.47,30.552,0.43,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":824,"volume":894,"transactions":9,"vwap":2175},"2025-06-02",30.36,30.45,30.319,30.42,0.041,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":616,"volume":825,"transactions":9,"vwap":2180},"2025-05-30",30.29,30.379,30.22,0.012,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":851,"volume":2189,"transactions":9,"vwap":2187},"2025-05-29",30.49,30.28,30.367,0.037,11000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":90,"percent_change":464,"volume":1456,"transactions":9,"vwap":2195},"2025-05-28",30.38,30.44,30.322,30.33,{"date":2197,"open":2198,"high":2192,"low":2198,"close":2199,"change":535,"percent_change":2200,"volume":1174,"transactions":9,"vwap":2199},"2025-05-27",30.25,30.34,1.1,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":455,"percent_change":705,"volume":1676,"transactions":9,"vwap":2206},"2025-05-23",30.02,30.11,29.95,30.01,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2209,"change":90,"percent_change":464,"volume":2211,"transactions":9,"vwap":2209},"2025-05-22",30.1,30.23,17100,{"date":2213,"open":2214,"high":2172,"low":2209,"close":2204,"change":818,"percent_change":2215,"volume":1137,"transactions":9,"vwap":2204},"2025-05-21",30.27,-0.89,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2192,"change":397,"percent_change":397,"volume":1125,"transactions":9,"vwap":2192},"2025-05-20",30.4,30.3,{"date":2221,"open":2222,"high":2218,"low":2222,"close":2192,"change":2223,"percent_change":-6,"volume":688,"transactions":9,"vwap":2192},"2025-05-19",30.2,-0.001,{"date":2225,"open":2226,"high":2227,"low":2219,"close":2228,"change":2229,"percent_change":713,"volume":2085,"transactions":9,"vwap":2228},"2025-05-16",30.325,30.39,30.381,0.141,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":90,"percent_change":464,"volume":2236,"transactions":9,"vwap":2235},"2025-05-15",30.17,30.32,30.16,30.24,22500,{"date":2238,"open":2239,"high":2239,"low":2234,"close":2198,"change":1373,"percent_change":662,"volume":2240,"transactions":9,"vwap":2198},"2025-05-14",30.31,32600,{"date":2242,"open":2234,"high":2214,"low":2243,"close":2244,"change":441,"percent_change":354,"volume":2245,"transactions":9,"vwap":2244},"2025-05-13",30.14,30.18,23000,{"date":2247,"open":2248,"high":2209,"low":2249,"close":2250,"change":1257,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-12",30,29.94,30.07,1.86,38900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2257,"change":1009,"percent_change":180,"volume":2258,"transactions":9,"vwap":2257},"2025-05-09",29.61,29.65,29.52,34100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":616,"percent_change":693,"volume":1633,"transactions":9,"vwap":2264},"2025-05-08",29.53,29.73,29.529,29.56,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2257,"change":253,"percent_change":671,"volume":1399,"transactions":9,"vwap":2257},"2025-05-07",29.5,29.57,29.31,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2272,"change":700,"percent_change":314,"volume":1899,"transactions":9,"vwap":2272},"2025-05-06",29.44,29.518,29.37,{"date":2276,"open":2267,"high":2277,"low":2278,"close":2279,"change":455,"percent_change":705,"volume":2280,"transactions":9,"vwap":2279},"2025-05-05",29.62,29.48,29.49,36900,{"date":2282,"open":2283,"high":2284,"low":2261,"close":2283,"change":236,"percent_change":1623,"volume":1117,"transactions":9,"vwap":2283},"2025-05-02",29.58,29.651,{"date":2286,"open":2287,"high":2279,"low":2288,"close":2289,"change":1405,"percent_change":547,"volume":869,"transactions":9,"vwap":2289},"2025-05-01",29.455,29.35,29.41,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":700,"percent_change":314,"volume":2296,"transactions":9,"vwap":2295},"2025-04-30",29,29.285,28.88,29.23,46500,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":857,"percent_change":1257,"volume":2069,"transactions":9,"vwap":2300},"2025-04-29",29.059999,29.28,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2303,"change":218,"percent_change":1373,"volume":2306,"transactions":9,"vwap":2303},"2025-04-28",29.12,29.207,28.96,30500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":85,"percent_change":995,"volume":2211,"transactions":9,"vwap":2312},"2025-04-25",28.98,29.122,28.962,29.1,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":936,"percent_change":1522,"volume":2318,"transactions":9,"vwap":2316},"2025-04-24",28.74,29.040001,28.68,38100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":662,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-04-23",28.78,28.915,28.64,28.7,0.81,20000,{"date":159,"open":2328,"high":2329,"low":155,"close":2330,"change":236,"percent_change":626,"volume":1646,"transactions":9,"vwap":2330},28.3,28.5,28.47]