[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVVM":3,"homepage-market-summary":30,"stock-historical-IVVM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVVM","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 Moderate Quarterly Laddered ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6257,0.237761,"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},38,38.04,38.0574,37.925,37.78,0.22,0.58,8329.555449,38.17,33.29,26167.550831224,96.5,818,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.059999,25379,9263487.707806,29.24,"2025-04-22",[182,185,195,204,215,224,233,243,252,262,273,284,294,305,314,325,334,342,351,359,368,378,386,395,401,409,419,428,435,441,451,458,466,475,483,492,499,507,516,523,532,541,548,558,567,577,585,594,602,611,621,632,642,652,662,670,678,687,694,701,707,715,721,729,735,742,751,758,764,771,778,783,790,798,805,811,817,823,829,837,845,851,858,865,868,873,879,885,888,893,898,904,909,914,920,927,933,938,942,947,953,955,960,968,972,980,987,994,1000,1008,1016,1022,1028,1035,1043,1050,1055,1061,1068,1075,1084,1090,1096,1103,1112,1119,1126,1134,1142,1148,1154,1161,1168,1173,1179,1186,1194,1201,1208,1214,1220,1227,1234,1240,1245,1251,1258,1264,1271,1279,1284,1291,1297,1304,1308,1314,1318,1320,1325,1331,1337,1343,1347,1351,1355,1360,1367,1372,1379,1384,1388,1394,1400,1404,1408,1414,1420,1427,1432,1436,1441,1446,1452,1457,1459,1462,1468,1472,1476,1479,1484,1488,1492,1496,1500,1505,1508,1512,1517,1521,1525,1529,1536,1539,1543,1546,1550,1554,1557,1562,1567,1571,1579,1583,1591,1598,1605,1611,1617,1624,1631,1638,1644,1649,1654,1660,1666,1671,1676,1682,1687,1693,1697,1702,1706,1710,1715,1720,1726,1732,1735,1740,1747,1754,1761,1765,1771,1774,1777,1779,1783,1788,1792,1798,1801,1805,1812,1815,1822,1826,1831,1837,1843,1850,1856,1860,1867,1872,1880,1885,1889,1894,1901,1907,1915,1921,1927,1931,1934,1939,1945,1951,1956,1962,1967,1972,1978,1984,1991,1997,2002,2007,2015,2023,2030,2037,2043,2049,2051,2056,2062,2067,2073,2079,2083,2089,2095,2100,2104,2111,2115,2119,2123,2127,2133,2138,2143,2149,2155,2160,2165,2168,2173,2179,2186,2194,2202,2207,2214,2218,2222,2225,2227,2229,2233,2240,2246,2250,2256,2260,2265,2271,2277,2282,2289,2294,2300,2305,2310,2312,2318,2327,2334,2341,2349,2355,2360,2367,2372,2379,2386,2391,2397,2405,2414],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},104,37.9903,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",37.77,37.82,37.61,0.01,0.03,54884.868,207,37.7115,{"date":196,"open":197,"high":198,"low":187,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.94,38.01,-0.0452,-0.12,12143.377,129,37.9471,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",37.84,37.88,37.75,37.8152,-0.0648,-0.17,21588.215338,216,37.8377,{"date":216,"open":217,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",38.03,37.85,-0.203,-0.53,60251.707,258,37.9039,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",37.9,38.083,0.1265,0.33,16440.4719,79,37.9756,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":218},"2026-09-24",37.845,37.98,37.81,37.9565,0.0365,0.1,27213.0662,109,{"date":244,"open":198,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",38.08,37.92,-0.18,-0.47,110732.377,289,37.9847,{"date":253,"open":254,"high":25,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",38.16,38.07,38.1,0.04,0.11,73106.3411,165,38.121,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",37.885,38.1299,37.8707,38.06,0.3303,0.88,86795.7451,420,37.9951,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",37.63,37.8,37.6055,37.7297,0.0007,0,34512.0541,175,37.6975,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",37.67,37.73,37.729,0.289,0.77,17999.7621,137,37.6902,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",37.599,37.66,37.4,37.44,-0.075,-0.2,20524.654684,204,37.5917,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":200,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",37.5983,37.49,37.515,-0.32,18312.6501,143,37.5374,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",37.64,37.76,37.54,37.635,-0.125,-0.33,71178.5491,392,37.6625,{"date":326,"open":327,"high":328,"low":327,"close":317,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",37.691,37.8199,0.2,0.53,52897.3841,285,37.7649,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":200,"percent_change":310,"volume":339,"transactions":340,"vwap":341},"2026-09-10",37.4911,37.59,37.56,17303.3841,200,37.5429,{"date":343,"open":208,"high":208,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",37.6404,37.68,-0.0987,-0.26,40709.103659,198,37.6802,{"date":352,"open":25,"high":25,"low":187,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",37.7787,-0.0954,-0.25,115959.376967,112,37.8128,{"date":360,"open":361,"high":197,"low":206,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",37.8712,37.8741,-0.0509,-0.13,30434.432112,130,37.8838,{"date":369,"open":370,"high":371,"low":372,"close":20,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",37.865,37.97,37.775,0.2048,0.54,7952.6771,97,37.8989,{"date":379,"open":345,"high":317,"low":345,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",37.7202,0.1173,0.31,6416.6591,128,37.7222,{"date":387,"open":388,"high":194,"low":389,"close":390,"change":391,"percent_change":248,"volume":392,"transactions":393,"vwap":394},"2026-09-01",37.7,37.6,37.6029,-0.1771,15638.673,182,37.6389,{"date":396,"open":317,"high":328,"low":388,"close":21,"change":397,"percent_change":364,"volume":398,"transactions":399,"vwap":400},"2026-08-31",-0.05,14845.453645,162,37.7337,{"date":402,"open":371,"high":371,"low":403,"close":404,"change":405,"percent_change":200,"volume":406,"transactions":407,"vwap":408},"2026-08-28",37.79,37.83,-0.045,9501.63,61,37.8793,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",37.765,37.93,37.875,0.16,0.42,15332.3686,107,37.8449,{"date":420,"open":421,"high":187,"low":297,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",37.749,37.715,-0.025,-0.07,10921.638287,101,37.713,{"date":429,"open":275,"high":208,"low":275,"close":430,"change":431,"percent_change":122,"volume":432,"transactions":433,"vwap":434},"2026-08-25",37.74,0.095,11946.584257,85,37.7016,{"date":436,"open":337,"high":345,"low":337,"close":437,"change":405,"percent_change":200,"volume":438,"transactions":439,"vwap":440},"2026-08-24",37.645,7586.343,69,37.649,{"date":442,"open":443,"high":208,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",37.6701,37.6401,37.69,0.05,0.13,16226.6307,131,37.7052,{"date":452,"open":276,"high":276,"low":337,"close":316,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",-0.137,-0.36,35990.140257,150,37.7167,{"date":459,"open":460,"high":207,"low":187,"close":461,"change":462,"percent_change":107,"volume":463,"transactions":464,"vwap":465},"2026-08-19",37.7761,37.777,0.022,22201.0806,168,37.8283,{"date":467,"open":468,"high":328,"low":430,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",37.7501,37.755,-0.115,-0.3,45837.0546,226,37.7704,{"date":476,"open":371,"high":371,"low":477,"close":478,"change":479,"percent_change":355,"volume":480,"transactions":481,"vwap":482},"2026-08-17",37.8342,37.87,-0.0949,107002.1076,600,37.8834,{"date":484,"open":371,"high":17,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",37.9302,37.9649,-0.0151,-0.04,8228.8676,89,37.9627,{"date":493,"open":494,"high":198,"low":226,"close":236,"change":495,"percent_change":496,"volume":497,"transactions":357,"vwap":498},"2026-08-13",37.91,0.1289,0.34,14332.9986,37.9477,{"date":500,"open":188,"high":412,"low":188,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",37.8511,0.0561,0.15,10721.992182,81,37.8549,{"date":508,"open":509,"high":226,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",37.8846,37.795,-0.032,-0.08,15519.080499,103,37.8287,{"date":517,"open":226,"high":226,"low":518,"close":518,"change":519,"percent_change":488,"volume":520,"transactions":521,"vwap":522},"2026-08-10",37.827,-0.0135,28444.243734,114,37.8616,{"date":524,"open":404,"high":478,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",37.7801,37.8405,0.1144,0.3,6242.592892,73,37.8275,{"date":533,"open":403,"high":276,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",37.71,37.7261,-0.0539,-0.14,20000.1111,102,37.7543,{"date":542,"open":543,"high":543,"low":430,"close":21,"change":544,"percent_change":545,"volume":546,"transactions":521,"vwap":547},"2026-08-05",37.8149,0.0298,0.08,12274.8751,37.7817,{"date":549,"open":550,"high":403,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",37.53,37.5281,37.7502,0.3502,0.94,30810.210392,126,37.6495,{"date":559,"open":560,"high":561,"low":560,"close":298,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",37.14,37.45,0.28,0.75,22482.574862,185,37.4007,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",36.85,37.2,37.12,0.21,0.57,12986.904592,140,37.0603,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":554,"volume":582,"transactions":583,"vwap":584},"2026-07-30",36.74,36.91,0.3434,8938.395839,80,36.7987,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":456,"vwap":593},"2026-07-29",36.872,36.9201,36.5666,-0.3416,-0.93,10673.3482,36.7215,{"date":595,"open":579,"high":596,"low":579,"close":597,"change":598,"percent_change":329,"volume":599,"transactions":600,"vwap":601},"2026-07-28",36.9499,36.9082,0.0741,5401.0821,64,36.8952,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":446,"volume":609,"transactions":490,"vwap":610},"2026-07-27",37,37.07,36.755,36.8341,0.0201,9323.02556,36.8507,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",36.77,36.9695,36.814,0.0259,0.07,16844.6111,138,36.8579,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",36.9,36.93,36.73,36.7881,-0.3245,-0.87,50968.8291,234,36.7965,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":512,"volume":639,"transactions":640,"vwap":641},"2026-07-22",37.16,37.18,37.08,37.1126,-0.0291,37352.884887,190,37.1376,{"date":643,"open":644,"high":634,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",37.05,37.035,37.1417,0.1917,0.52,20927.058265,159,37.1124,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":424,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",37.105,37.11,36.945,36.95,-0.19,27158.282232,156,37.0199,{"date":663,"open":664,"high":665,"low":657,"close":666,"change":247,"percent_change":667,"volume":668,"transactions":393,"vwap":669},"2026-07-17",37.04,37.1,37.02,-0.48,95674.8731,37.0429,{"date":671,"open":672,"high":673,"low":674,"close":570,"change":675,"percent_change":247,"volume":676,"transactions":433,"vwap":677},"2026-07-16",37.22,37.2792,37.09,-0.0675,26556.6681,37.1635,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":447,"volume":685,"transactions":521,"vwap":686},"2026-07-15",37.29,37.3,37.175,37.2675,0.0475,13726.621115,37.2379,{"date":688,"open":689,"high":690,"low":689,"close":672,"change":258,"percent_change":528,"volume":691,"transactions":692,"vwap":693},"2026-07-14",37.135,37.2299,5967.9394,76,37.1734,{"date":695,"open":696,"high":696,"low":605,"close":655,"change":697,"percent_change":698,"volume":699,"transactions":521,"vwap":700},"2026-07-13",37.2499,-0.15,-0.4,14813.5214,37.1856,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":258,"percent_change":528,"volume":706,"transactions":9,"vwap":704},"2026-07-10",37.23,37.26,37.125,13200,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",36.99,37.19,37.15,0.17,0.46,10800,{"date":716,"open":657,"high":709,"low":717,"close":718,"change":719,"percent_change":697,"volume":720,"transactions":9,"vwap":718},"2026-07-08",36.84,36.98,-0.055,17500,{"date":722,"open":723,"high":724,"low":725,"close":645,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":645},"2026-07-07",37.080002,37.099998,36.993,-0.09,-0.24,13000,{"date":730,"open":731,"high":711,"low":732,"close":705,"change":733,"percent_change":330,"volume":734,"transactions":9,"vwap":705},"2026-07-06",37.055,37.0099983,0.194,25100,{"date":736,"open":737,"high":724,"low":738,"close":739,"change":740,"percent_change":512,"volume":741,"transactions":9,"vwap":739},"2026-07-02",37.060001,36.83,36.931,-0.031,6200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",36.921,37.029999,36.53,36.962,0.009,0.02,8000,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":562,"volume":757,"transactions":9,"vwap":755},"2026-06-30",36.78,36.96,36.953,0.103,32800,{"date":759,"open":760,"high":569,"low":761,"close":569,"change":762,"percent_change":52,"volume":763,"transactions":9,"vwap":569},"2026-06-29",36.779,36.72,0.18,18400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":190,"percent_change":191,"volume":770,"transactions":9,"vwap":769},"2026-06-26",36.609,36.689,36.54,36.67,13700,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":112,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-25",36.762,36.635,36.66,-0.03,5000,{"date":779,"open":780,"high":761,"low":781,"close":769,"change":749,"percent_change":446,"volume":782,"transactions":9,"vwap":769},"2026-06-24",36.7,36.61,18500,{"date":784,"open":785,"high":579,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",36.605,36.65,-0.23,-0.62,59300,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-22",36.969,36.82,36.88,-0.036,-0.1,56900,{"date":799,"open":580,"high":800,"low":717,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",36.92,36.916,0.176,0.48,36500,{"date":806,"open":807,"high":807,"low":625,"close":579,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":579},"2026-06-17",36.94,-0.161,-0.44,37600,{"date":812,"open":813,"high":709,"low":814,"close":814,"change":815,"percent_change":726,"volume":816,"transactions":9,"vwap":814},"2026-06-16",36.965,36.901,-0.033,7000,{"date":818,"open":794,"high":819,"low":794,"close":820,"change":821,"percent_change":137,"volume":822,"transactions":9,"vwap":820},"2026-06-15",36.988,36.934,0.242,35100,{"date":824,"open":625,"high":625,"low":825,"close":826,"change":827,"percent_change":122,"volume":828,"transactions":9,"vwap":826},"2026-06-12",36.58,36.692,0.092,26300,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-06-11",36.45,36.6,36.3,0.26,0.72,19200,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",36.44,36.589,36.34,-0.204,-0.56,16500,{"date":846,"open":613,"high":613,"low":847,"close":848,"change":849,"percent_change":355,"volume":850,"transactions":9,"vwap":848},"2026-06-09",36.265,36.544,-0.091,21300,{"date":852,"open":853,"high":854,"low":855,"close":774,"change":856,"percent_change":414,"volume":857,"transactions":9,"vwap":774},"2026-06-08",36.64,36.75,36.62,0.057,7500,{"date":859,"open":860,"high":717,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",36.81,36.578,-0.362,-0.98,24300,{"date":866,"open":854,"high":657,"low":854,"close":807,"change":545,"percent_change":22,"volume":867,"transactions":9,"vwap":807},"2026-06-04",7100,{"date":869,"open":738,"high":754,"low":738,"close":870,"change":512,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-03",36.86,-0.22,11600,{"date":874,"open":875,"high":657,"low":875,"close":807,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":807},"2026-06-02",36.895,0.043,0.12,11100,{"date":880,"open":275,"high":275,"low":881,"close":882,"change":883,"percent_change":446,"volume":884,"transactions":9,"vwap":882},"2026-06-01",36.844,36.897,0.017,6400,{"date":886,"open":800,"high":800,"low":794,"close":794,"change":280,"percent_change":280,"volume":887,"transactions":9,"vwap":794},"2026-05-29",11900,{"date":889,"open":860,"high":890,"low":860,"close":794,"change":891,"percent_change":762,"volume":892,"transactions":9,"vwap":794},"2026-05-28",36.89,0.065,17900,{"date":894,"open":793,"high":738,"low":895,"close":896,"change":462,"percent_change":107,"volume":897,"transactions":9,"vwap":896},"2026-05-27",36.785,36.815,34400,{"date":899,"open":717,"high":717,"low":900,"close":901,"change":902,"percent_change":503,"volume":903,"transactions":9,"vwap":901},"2026-05-26",36.761,36.793,0.054,9200,{"date":905,"open":768,"high":753,"low":768,"close":906,"change":907,"percent_change":545,"volume":908,"transactions":9,"vwap":906},"2026-05-22",36.739,0.029,15200,{"date":910,"open":786,"high":911,"low":855,"close":911,"change":912,"percent_change":414,"volume":913,"transactions":9,"vwap":911},"2026-05-21",36.71,0.059,5100,{"date":915,"open":916,"high":917,"low":825,"close":917,"change":918,"percent_change":122,"volume":919,"transactions":9,"vwap":917},"2026-05-20",36.59,36.651,0.091,34500,{"date":921,"open":922,"high":832,"low":923,"close":924,"change":925,"percent_change":424,"volume":926,"transactions":9,"vwap":924},"2026-05-19",36.57,36.515,36.56,-0.027,10900,{"date":928,"open":855,"high":929,"low":930,"close":931,"change":883,"percent_change":446,"volume":932,"transactions":9,"vwap":931},"2026-05-18",36.63,36.495,36.587,17200,{"date":934,"open":935,"high":929,"low":935,"close":922,"change":936,"percent_change":347,"volume":937,"transactions":9,"vwap":922},"2026-05-15",36.55,-0.095,15700,{"date":939,"open":916,"high":940,"low":825,"close":940,"change":431,"percent_change":834,"volume":941,"transactions":9,"vwap":940},"2026-05-14",36.665,4300,{"date":943,"open":825,"high":944,"low":945,"close":922,"change":946,"percent_change":447,"volume":857,"transactions":9,"vwap":922},"2026-05-13",36.585,36.51,0.048,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":749,"volume":952,"transactions":9,"vwap":950},"2026-05-12",36.47,36.522,0.007,2800,{"date":954,"open":746,"high":924,"low":923,"close":923,"change":191,"percent_change":545,"volume":777,"transactions":9,"vwap":923},"2026-05-11",{"date":956,"open":854,"high":854,"low":957,"close":958,"change":891,"percent_change":762,"volume":959,"transactions":9,"vwap":958},"2026-05-08",36.46,36.485,31900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":488,"volume":967,"transactions":9,"vwap":965},"2026-05-07",36.445,36.48,36.381,36.42,-0.016,7400,{"date":969,"open":841,"high":970,"low":841,"close":970,"change":971,"percent_change":713,"volume":967,"transactions":9,"vwap":970},"2026-05-06",36.436,0.168,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":382,"volume":979,"transactions":9,"vwap":977},"2026-05-05",36.309,36.32,36.24,36.268,0.112,16000,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":697,"volume":986,"transactions":9,"vwap":984},"2026-05-04",36.13,36.28,36.156,-0.054,5900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":258,"percent_change":528,"volume":993,"transactions":9,"vwap":992},"2026-05-01",36.235,36.26,36.19,36.21,81900,{"date":995,"open":996,"high":992,"low":996,"close":997,"change":998,"percent_change":713,"volume":999,"transactions":9,"vwap":997},"2026-04-30",35.9,36.099998,0.164,138200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":397,"volume":1007,"transactions":9,"vwap":1005},"2026-04-29",35.98,35.99,35.91,35.936,-0.018,24900,{"date":1009,"open":1010,"high":1003,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-28",35.975,35.88,35.954,-0.076,-0.21,10300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":190,"percent_change":191,"volume":878,"transactions":9,"vwap":1021},"2026-04-27",35.995,36.049999,35.95,36.029999,{"date":1023,"open":1024,"high":1025,"low":1011,"close":1025,"change":1026,"percent_change":374,"volume":1027,"transactions":9,"vwap":1025},"2026-04-24",35.97,36.02,0.195,5500,{"date":1029,"open":1030,"high":1004,"low":1031,"close":1032,"change":1033,"percent_change":347,"volume":1034,"transactions":9,"vwap":1032},"2026-04-23",35.82,35.66,35.825,-0.094,29200,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-22",35.92,35.85,35.919,0.209,0.59,12800,{"date":1044,"open":1020,"high":1020,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-21",35.68,35.71,-0.11,-0.31,15100,{"date":1051,"open":1052,"high":1011,"low":1053,"close":1030,"change":488,"percent_change":1047,"volume":1054,"transactions":9,"vwap":1030},"2026-04-20",35.865,35.81,4900,{"date":1056,"open":1057,"high":1004,"low":1058,"close":1059,"change":572,"percent_change":1041,"volume":1060,"transactions":9,"vwap":1059},"2026-04-17",35.781,35.75,35.86,8200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":446,"percent_change":1067,"volume":967,"transactions":9,"vwap":1066},"2026-04-16",35.625,35.72,35.56,35.65,0.14,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1067,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-15",35.52,35.6,35.51,0.39,12700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-14",35.36,35.48,35.28,35.46,0.23,0.65,24000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":414,"percent_change":713,"volume":1089,"transactions":9,"vwap":1087},"2026-04-13",35.0019989,35.23,34.96,60400,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":257,"percent_change":258,"volume":1095,"transactions":9,"vwap":1094},"2026-04-10",35.15,35.02,35.07,3400,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":447,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-09",34.83,35.080002,35.029999,0.37,25900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-08",34.94,34.98,34.82,34.9,0.534,1.55,14400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":488,"volume":1118,"transactions":9,"vwap":1115},"2026-04-07",34.29,34.366,34.029999,-0.014,10700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":877,"percent_change":152,"volume":1125,"transactions":9,"vwap":1124},"2026-04-06",34.25,34.43,34.205,34.38,72900,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-02",33.93,34.31,34.26,-0.02,-0.06,16600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":712,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-01",34.27,34.39,34.21,34.28,0.5,50200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":159,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-31",33.63,34.11,2.22,116300,{"date":1149,"open":1150,"high":1150,"low":26,"close":1151,"change":1152,"percent_change":247,"volume":1153,"transactions":9,"vwap":1151},"2026-03-30",33.6,33.37,-0.059,14200,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-27",33.695,33.429,-0.431,-1.27,61200,{"date":1162,"open":1116,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-26",34.15,33.86,-0.282,-0.83,616800,{"date":1169,"open":1138,"high":1138,"low":1170,"close":1171,"change":1172,"percent_change":803,"volume":892,"transactions":9,"vwap":1171},"2026-03-25",34.12,34.142,0.162,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":512,"percent_change":787,"volume":1178,"transactions":9,"vwap":1177},"2026-03-24",33.95,34.18,33.98,12200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":834,"percent_change":290,"volume":1185,"transactions":9,"vwap":1184},"2026-03-23",34.16,34.3,34.049999,34.060001,16800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-20",34.07,33.784,33.8,-0.346,-1.01,43400,{"date":1195,"open":1196,"high":1121,"low":1197,"close":1198,"change":1199,"percent_change":697,"volume":1200,"transactions":9,"vwap":1198},"2026-03-19",34,33.975,34.146,-0.052,21500,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-18",34.44,34.198,-0.277,-0.8,31700,{"date":1209,"open":1210,"high":1211,"low":1203,"close":1212,"change":431,"percent_change":562,"volume":1213,"transactions":9,"vwap":1212},"2026-03-17",34.58,34.59,34.475,20200,{"date":1215,"open":1122,"high":1216,"low":1217,"close":1124,"change":1081,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1124},"2026-03-16",34.499,34.37,0.67,27700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1163,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1163},"2026-03-13",34.47,34.14,-0.158,-0.46,9400,{"date":1228,"open":1229,"high":1229,"low":1136,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-12",34.431,34.308,-0.342,-0.99,15500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1236,"change":280,"percent_change":280,"volume":1239,"transactions":9,"vwap":1236},"2026-03-11",34.65,34.72,34.535,14100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1236,"change":1132,"percent_change":211,"volume":728,"transactions":9,"vwap":1236},"2026-03-10",34.7,34.84,34.6,{"date":1246,"open":1176,"high":1237,"low":1247,"close":1248,"change":22,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-09",34.095001,34.71,0.64,8700,{"date":1252,"open":1253,"high":1211,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":816,"transactions":9,"vwap":1255},"2026-03-06",34.54,34.465,34.49,-0.291,-0.84,{"date":1259,"open":1098,"high":1260,"low":1244,"close":1261,"change":1262,"percent_change":1263,"volume":1111,"transactions":9,"vwap":1261},"2026-03-05",34.925,34.781,-0.149,-0.43,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":913,"transactions":9,"vwap":1268},"2026-03-04",34.74,35,34.93,0.24,0.69,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":884,"transactions":9,"vwap":1276},"2026-03-03",34.5,34.78,34.485,34.69,-0.235,-0.67,{"date":1280,"open":1244,"high":1281,"low":1244,"close":1260,"change":1282,"percent_change":447,"volume":1283,"transactions":9,"vwap":1260},"2026-03-02",35.0099983,0.045,27400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1225,"volume":1290,"transactions":9,"vwap":1288},"2026-02-27",34.86,34.91,34.88,-0.16,4100,{"date":1292,"open":1293,"high":1293,"low":1107,"close":1294,"change":1289,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-26",35.125,35.040001,-0.45,5300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":22,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-25",35.099998,35.2,35.084999,0.63,7700,{"date":1305,"open":1286,"high":1093,"low":1306,"close":1106,"change":447,"percent_change":1101,"volume":1307,"transactions":9,"vwap":1106},"2026-02-24",34.8,14000,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":697,"percent_change":1263,"volume":1313,"transactions":9,"vwap":1312},"2026-02-23",35.09,34.81,34.85,4500,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1267,"change":617,"percent_change":329,"volume":986,"transactions":9,"vwap":1267},"2026-02-20",34.899,35.066002,{"date":1319,"open":1108,"high":1268,"low":1312,"close":1268,"change":749,"percent_change":107,"volume":741,"transactions":9,"vwap":1268},"2026-02-19",{"date":1321,"open":1287,"high":1322,"low":1323,"close":1287,"change":1282,"percent_change":447,"volume":1324,"transactions":9,"vwap":1287},"2026-02-18",35.053001,34.89,50800,{"date":1326,"open":1306,"high":1327,"low":1236,"close":1328,"change":1329,"percent_change":22,"volume":1330,"transactions":9,"vwap":1328},"2026-02-17",34.92,34.865,0.078,27600,{"date":1332,"open":1237,"high":1333,"low":1237,"close":1334,"change":1335,"percent_change":697,"volume":1336,"transactions":9,"vwap":1334},"2026-02-13",34.95,34.787,-0.053,52700,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1243,"change":1341,"percent_change":1166,"volume":1342,"transactions":9,"vwap":1243},"2026-02-12",35.25,34.835,-0.29,14500,{"date":1344,"open":1300,"high":1345,"low":1310,"close":1346,"change":280,"percent_change":280,"volume":1160,"transactions":9,"vwap":1346},"2026-02-11",35.235,35.13,{"date":1348,"open":1349,"high":1349,"low":1346,"close":1346,"change":512,"percent_change":787,"volume":1350,"transactions":9,"vwap":1346},"2026-02-10",35.26,8300,{"date":1352,"open":1099,"high":1349,"low":1353,"close":1354,"change":240,"percent_change":562,"volume":770,"transactions":9,"vwap":1354},"2026-02-09",35.060001,35.21,{"date":1356,"open":1108,"high":1357,"low":1286,"close":1358,"change":803,"percent_change":1359,"volume":782,"transactions":9,"vwap":1358},"2026-02-06",35.14,35.11,1.39,{"date":1361,"open":1306,"high":1328,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-05",34.57,34.63,-0.34,-0.97,64300,{"date":1368,"open":1094,"high":1094,"low":1369,"close":1370,"change":719,"percent_change":1289,"volume":1371,"transactions":9,"vwap":1370},"2026-02-04",34.795,34.97,59900,{"date":1373,"open":1374,"high":1374,"low":1108,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-03",35.27,35.025002,-0.215,-0.61,40500,{"date":1380,"open":1346,"high":1374,"low":1381,"close":1382,"change":503,"percent_change":1383,"volume":714,"transactions":9,"vwap":1382},"2026-02-02",35.070999,35.24,0.43,{"date":1385,"open":1386,"high":1346,"low":1386,"close":1310,"change":796,"percent_change":1387,"volume":1083,"transactions":9,"vwap":1310},"2026-01-30",34.68,-0.28,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":190,"percent_change":191,"volume":1393,"transactions":9,"vwap":1391},"2026-01-29",35.16,35.19,34.862,13500,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":280,"percent_change":280,"volume":1399,"transactions":9,"vwap":1398},"2026-01-28",35.262,35.151,35.18,6000,{"date":1401,"open":1391,"high":1382,"low":1402,"close":1398,"change":107,"percent_change":712,"volume":1403,"transactions":9,"vwap":1398},"2026-01-27",35.17,7200,{"date":1405,"open":1406,"high":1402,"low":1299,"close":1406,"change":1067,"percent_change":127,"volume":1407,"transactions":9,"vwap":1406},"2026-01-26",35.12,8900,{"date":1409,"open":1410,"high":1353,"low":1411,"close":1106,"change":1412,"percent_change":424,"volume":1413,"transactions":9,"vwap":1106},"2026-01-23",34.965,34.961,-0.024,14700,{"date":1415,"open":1416,"high":1099,"low":1416,"close":1417,"change":1418,"percent_change":147,"volume":1419,"transactions":9,"vwap":1417},"2026-01-22",34.952,35.0040016,0.132,13800,{"date":1421,"open":1422,"high":1370,"low":1423,"close":1424,"change":821,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-21",34.852,34.708,34.872,0.7,44300,{"date":1428,"open":1429,"high":1430,"low":1363,"close":1363,"change":248,"percent_change":1431,"volume":872,"transactions":9,"vwap":1363},"2026-01-20",34.75,34.878,-1.34,{"date":1433,"open":1434,"high":1092,"low":1093,"close":1299,"change":190,"percent_change":191,"volume":1435,"transactions":9,"vwap":1299},"2026-01-16",35.135,17400,{"date":1437,"open":1438,"high":1439,"low":1310,"close":1310,"change":617,"percent_change":329,"volume":1440,"transactions":9,"vwap":1310},"2026-01-15",35.145,35.189,6600,{"date":1442,"open":1281,"high":1443,"low":1288,"close":1093,"change":1444,"percent_change":471,"volume":1445,"transactions":9,"vwap":1093},"2026-01-14",35.049999,-0.105,19500,{"date":1447,"open":1448,"high":1079,"low":1449,"close":1293,"change":1450,"percent_change":211,"volume":1451,"transactions":9,"vwap":1293},"2026-01-13",35.22,34.99,-0.061,189700,{"date":1453,"open":1353,"high":1448,"low":1353,"close":1454,"change":1455,"percent_change":414,"volume":1456,"transactions":9,"vwap":1454},"2026-01-12",35.186,0.056,174700,{"date":1458,"open":1099,"high":1300,"low":1099,"close":1346,"change":712,"percent_change":52,"volume":1350,"transactions":9,"vwap":1346},"2026-01-09",{"date":1460,"open":1327,"high":1100,"low":1327,"close":1088,"change":397,"percent_change":537,"volume":1461,"transactions":9,"vwap":1088},"2026-01-08",5800,{"date":1463,"open":1464,"high":1406,"low":1465,"close":1281,"change":1466,"percent_change":658,"volume":1467,"transactions":9,"vwap":1281},"2026-01-07",35.075001,34.988,-0.068,12000,{"date":1469,"open":1100,"high":1301,"low":1287,"close":1470,"change":1471,"percent_change":415,"volume":734,"transactions":9,"vwap":1470},"2026-01-06",35.077999,0.147,{"date":1473,"open":1312,"high":1281,"low":1312,"close":1474,"change":1475,"percent_change":142,"volume":878,"transactions":9,"vwap":1474},"2026-01-05",34.931,0.111,{"date":1477,"open":1287,"high":1287,"low":1248,"close":1107,"change":191,"percent_change":1478,"volume":1440,"transactions":9,"vwap":1107},"2026-01-02",0.09,{"date":1480,"open":1287,"high":1105,"low":1481,"close":1481,"change":658,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-31",34.79,-0.54,35700,{"date":1485,"open":1287,"high":1486,"low":1287,"close":1106,"change":951,"percent_change":749,"volume":1487,"transactions":9,"vwap":1106},"2025-12-30",35.028999,8100,{"date":1489,"open":1267,"high":1281,"low":1105,"close":1490,"change":1491,"percent_change":454,"volume":741,"transactions":9,"vwap":1490},"2025-12-29",34.973,-0.127,{"date":1493,"open":1358,"high":1406,"low":1494,"close":1299,"change":280,"percent_change":280,"volume":1495,"transactions":9,"vwap":1299},"2025-12-26",35.042,8500,{"date":1497,"open":1281,"high":1299,"low":1498,"close":1299,"change":1418,"percent_change":147,"volume":1499,"transactions":9,"vwap":1299},"2025-12-24",34.992,5700,{"date":1501,"open":1312,"high":1502,"low":1243,"close":1502,"change":1503,"percent_change":1504,"volume":1495,"transactions":9,"vwap":1502},"2025-12-23",34.968,-0.132,-0.38,{"date":1506,"open":1358,"high":1346,"low":1281,"close":1299,"change":971,"percent_change":803,"volume":1507,"transactions":9,"vwap":1299},"2025-12-22",21100,{"date":1509,"open":1288,"high":1106,"low":1288,"close":1510,"change":1511,"percent_change":23,"volume":750,"transactions":9,"vwap":1510},"2025-12-19",34.932,0.202,{"date":1513,"open":1248,"high":1514,"low":1248,"close":1515,"change":414,"percent_change":713,"volume":1516,"transactions":9,"vwap":1515},"2025-12-18",34.847,34.73,23100,{"date":1518,"open":1311,"high":1519,"low":1362,"close":1362,"change":1341,"percent_change":1166,"volume":1520,"transactions":9,"vwap":1362},"2025-12-17",34.839,51400,{"date":1522,"open":1523,"high":1524,"low":1242,"close":1286,"change":190,"percent_change":191,"volume":1015,"transactions":9,"vwap":1286},"2025-12-16",34.77,34.87,{"date":1526,"open":1267,"high":1093,"low":1107,"close":1312,"change":1527,"percent_change":364,"volume":1528,"transactions":9,"vwap":1312},"2025-12-15",-0.047,31200,{"date":1530,"open":1531,"high":1531,"low":1311,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-12",35.111,34.897,-0.193,-0.55,11300,{"date":1537,"open":1088,"high":1398,"low":1088,"close":1310,"change":1131,"percent_change":1132,"volume":1538,"transactions":9,"vwap":1310},"2025-12-11",15000,{"date":1540,"open":1088,"high":1092,"low":1541,"close":1358,"change":1542,"percent_change":374,"volume":1403,"transactions":9,"vwap":1358},"2025-12-10",34.926,0.19,{"date":1544,"open":1333,"high":1093,"low":1327,"close":1327,"change":397,"percent_change":537,"volume":1545,"transactions":9,"vwap":1327},"2025-12-09",9500,{"date":1547,"open":1281,"high":1281,"low":1288,"close":1370,"change":1548,"percent_change":1132,"volume":1549,"transactions":9,"vwap":1370},"2025-12-08",-0.021,12500,{"date":1551,"open":1088,"high":1310,"low":1088,"close":1552,"change":1553,"percent_change":776,"volume":1303,"transactions":9,"vwap":1552},"2025-12-05",34.991,-0.009,{"date":1555,"open":1093,"high":1093,"low":1286,"close":1267,"change":257,"percent_change":258,"volume":1556,"transactions":9,"vwap":1267},"2025-12-04",18700,{"date":1558,"open":1559,"high":1449,"low":1559,"close":1088,"change":240,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1088},"2025-12-03",34.802,0.29,20800,{"date":1563,"open":1564,"high":1105,"low":1107,"close":1286,"change":1565,"percent_change":762,"volume":1566,"transactions":9,"vwap":1286},"2025-12-02",34.886,0.063,14800,{"date":1568,"open":1243,"high":1323,"low":1429,"close":1569,"change":1570,"percent_change":301,"volume":1007,"transactions":9,"vwap":1569},"2025-12-01",34.797,-0.069,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1574},"2025-11-28",34.805,34.866,34.725,0.093,0.27,3200,{"date":1580,"open":1242,"high":1519,"low":1236,"close":1581,"change":1582,"percent_change":1140,"volume":937,"transactions":9,"vwap":1581},"2025-11-26",34.773,0.172,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1586},"2025-11-25",34.36,34.601,34.351,0.205,0.6,14600,{"date":1592,"open":1593,"high":1594,"low":1181,"close":1595,"change":1596,"percent_change":102,"volume":1597,"transactions":9,"vwap":1595},"2025-11-24",34.23,34.403,34.396,0.344,74300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":971,"percent_change":1140,"volume":1604,"transactions":9,"vwap":1603},"2025-11-21",33.91,34.215,33.84,34.051998,157600,{"date":1606,"open":1253,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1487,"transactions":9,"vwap":1608},"2025-11-20",34.564,33.884,-0.301,-0.88,{"date":1612,"open":1136,"high":1613,"low":1603,"close":1614,"change":1615,"percent_change":329,"volume":1616,"transactions":9,"vwap":1614},"2025-11-19",34.339,34.185,0.069,3500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":698,"volume":1495,"transactions":9,"vwap":1622},"2025-11-18",34.19,34.24,33.962,34.116,-0.136,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1534,"volume":1630,"transactions":9,"vwap":1628},"2025-11-17",34.509,34.13,34.252,-0.191,21400,{"date":1632,"open":1633,"high":1210,"low":1634,"close":1635,"change":1636,"percent_change":107,"volume":1637,"transactions":9,"vwap":1635},"2025-11-14",34.314,34.271,34.443,0.021,19800,{"date":1639,"open":1640,"high":1386,"low":1217,"close":1641,"change":1642,"percent_change":1365,"volume":1643,"transactions":9,"vwap":1641},"2025-11-13",34.61,34.422,-0.338,33700,{"date":1645,"open":1274,"high":1274,"low":1646,"close":1647,"change":462,"percent_change":107,"volume":1648,"transactions":9,"vwap":1647},"2025-11-12",34.66,34.76,35400,{"date":1650,"open":1276,"high":1523,"low":1651,"close":1652,"change":1653,"percent_change":446,"volume":1250,"transactions":9,"vwap":1652},"2025-11-11",34.667,34.738,0.018,{"date":1655,"open":1640,"high":1237,"low":1656,"close":1237,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1237},"2025-11-10",34.53,0.327,0.95,10200,{"date":1661,"open":1181,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":397,"volume":1665,"transactions":9,"vwap":1662},"2025-11-07",34.393,34.143,-0.017,8600,{"date":1667,"open":1668,"high":1210,"low":1585,"close":1669,"change":658,"percent_change":1534,"volume":1670,"transactions":9,"vwap":1669},"2025-11-06",34.553,34.41,25300,{"date":1672,"open":1362,"high":1646,"low":1673,"close":1244,"change":1674,"percent_change":1675,"volume":1226,"transactions":9,"vwap":1244},"2025-11-05",34.56,0.123,0.36,{"date":1677,"open":1656,"high":1647,"low":1203,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-04",34.477,-0.196,-0.57,11200,{"date":1683,"open":1647,"high":1647,"low":1684,"close":1685,"change":1686,"percent_change":240,"volume":887,"transactions":9,"vwap":1685},"2025-11-03",34.575,34.673,0.036,{"date":1688,"open":1689,"high":1690,"low":1244,"close":1691,"change":1692,"percent_change":877,"volume":1350,"transactions":9,"vwap":1691},"2025-10-31",34.647,34.67,34.637,0.041,{"date":1694,"open":1690,"high":1242,"low":1695,"close":1695,"change":1450,"percent_change":247,"volume":1696,"transactions":9,"vwap":1695},"2025-10-30",34.596,9100,{"date":1698,"open":1699,"high":1237,"low":1640,"close":1700,"change":1664,"percent_change":397,"volume":1701,"transactions":9,"vwap":1700},"2025-10-29",34.662,34.657,22500,{"date":1703,"open":1704,"high":1237,"low":1363,"close":1705,"change":749,"percent_change":107,"volume":741,"transactions":9,"vwap":1705},"2025-10-28",34.669,34.674,{"date":1707,"open":1690,"high":1708,"low":1211,"close":1709,"change":447,"percent_change":147,"volume":1250,"transactions":9,"vwap":1709},"2025-10-27",34.713,34.654,{"date":1711,"open":1712,"high":1684,"low":1273,"close":1713,"change":1714,"percent_change":374,"volume":816,"transactions":9,"vwap":1713},"2025-10-24",34.55,34.524,0.184,{"date":1716,"open":1717,"high":1122,"low":1718,"close":1719,"change":257,"percent_change":877,"volume":941,"transactions":9,"vwap":1719},"2025-10-23",34.329,34.32,34.34,{"date":1721,"open":1722,"high":1723,"low":1176,"close":1182,"change":1724,"percent_change":658,"volume":1725,"transactions":9,"vwap":1182},"2025-10-22",34.345,34.35,-0.064,23400,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":966,"percent_change":397,"volume":1731,"transactions":9,"vwap":1730},"2025-10-21",34.335,34.42,34.364,11700,{"date":1733,"open":1130,"high":1124,"low":1130,"close":1124,"change":1734,"percent_change":835,"volume":979,"transactions":9,"vwap":1124},"2025-10-20",0.247,{"date":1736,"open":1737,"high":1738,"low":1197,"close":1739,"change":1418,"percent_change":1073,"volume":1659,"transactions":9,"vwap":1739},"2025-10-17",34.02,34.147,34.133,{"date":1741,"open":1614,"high":1742,"low":1743,"close":1744,"change":200,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-16",34.195,33.708,34.00099945,-0.35,18100,{"date":1748,"open":1749,"high":1114,"low":1750,"close":1751,"change":1752,"percent_change":414,"volume":1753,"transactions":9,"vwap":1751},"2025-10-15",34.22,34.09,34.121,0.055,5200,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":697,"volume":1760,"transactions":9,"vwap":1758},"2025-10-14",33.945,34.17,34.066002,-0.051,9900,{"date":1762,"open":1183,"high":1757,"low":1183,"close":1763,"change":1764,"percent_change":269,"volume":937,"transactions":9,"vwap":1763},"2025-10-13",34.117,0.296,{"date":1766,"open":1139,"high":1723,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-10",33.821,-0.514,-1.5,28500,{"date":1772,"open":1114,"high":1728,"low":1620,"close":1728,"change":1636,"percent_change":107,"volume":1773,"transactions":9,"vwap":1728},"2025-10-09",11000,{"date":1775,"open":1634,"high":1776,"low":1130,"close":1633,"change":902,"percent_change":414,"volume":1307,"transactions":9,"vwap":1633},"2025-10-08",34.343,{"date":1778,"open":1719,"high":1719,"low":1176,"close":1130,"change":280,"percent_change":280,"volume":937,"transactions":9,"vwap":1130},"2025-10-07",{"date":1780,"open":1781,"high":1129,"low":1781,"close":1130,"change":749,"percent_change":107,"volume":1782,"transactions":9,"vwap":1130},"2025-10-06",34.2,31000,{"date":1784,"open":1139,"high":1785,"low":1750,"close":1620,"change":1786,"percent_change":617,"volume":1787,"transactions":9,"vwap":1620},"2025-10-03",34.309,0.025,72800,{"date":1789,"open":1130,"high":1130,"low":1790,"close":1601,"change":1131,"percent_change":1132,"volume":1791,"transactions":9,"vwap":1601},"2025-10-02",34.165,78400,{"date":1793,"open":1223,"high":1139,"low":1794,"close":1795,"change":1796,"percent_change":240,"volume":1797,"transactions":9,"vwap":1795},"2025-10-01",34.075001,34.235,0.035,211100,{"date":1799,"open":1181,"high":1781,"low":1627,"close":1781,"change":1455,"percent_change":414,"volume":1800,"transactions":9,"vwap":1781},"2025-09-30",140200,{"date":1802,"open":1622,"high":1181,"low":1622,"close":1803,"change":1752,"percent_change":414,"volume":1804,"transactions":9,"vwap":1803},"2025-09-29",34.144,36300,{"date":1806,"open":1807,"high":1808,"low":1737,"close":1809,"change":1810,"percent_change":258,"volume":1811,"transactions":9,"vwap":1809},"2025-09-26",34.064999,34.099998,34.089001,0.039,8800,{"date":1813,"open":1177,"high":1750,"low":1177,"close":1183,"change":1814,"percent_change":1131,"volume":1133,"transactions":9,"vwap":1183},"2025-09-25",-0.006,{"date":1816,"open":1817,"high":1188,"low":1818,"close":1819,"change":1820,"percent_change":190,"volume":1821,"transactions":9,"vwap":1819},"2025-09-24",34.042,34.040001,34.056,0.005,2600,{"date":1823,"open":1188,"high":1824,"low":1116,"close":1825,"change":112,"percent_change":776,"volume":1083,"transactions":9,"vwap":1825},"2025-09-23",34.080002,34.050999,{"date":1827,"open":1183,"high":1808,"low":1828,"close":1829,"change":1830,"percent_change":877,"volume":1054,"transactions":9,"vwap":1829},"2025-09-22",34.028,34.061001,0.042,{"date":1832,"open":1833,"high":1737,"low":1834,"close":1835,"change":1836,"percent_change":617,"volume":1773,"transactions":9,"vwap":1835},"2025-09-19",33.995,33.96,34.019001,0.024,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1833,"change":1841,"percent_change":1269,"volume":1842,"transactions":9,"vwap":1833},"2025-09-18",33.99,34.015999,0.082,2200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":280,"volume":1849,"transactions":9,"vwap":1846},"2025-09-17",33.9,33.913,33.841,0.001,2400,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1117,"percent_change":488,"volume":1855,"transactions":9,"vwap":1854},"2025-09-16",33.97,33.885,33.912,3000,{"date":1857,"open":1852,"high":1852,"low":1858,"close":1859,"change":1796,"percent_change":240,"volume":1095,"transactions":9,"vwap":1859},"2025-09-15",33.904,33.926,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":749,"volume":1866,"transactions":9,"vwap":1864},"2025-09-12",33.85,33.955,33.891,0.006,13300,{"date":1868,"open":1190,"high":1869,"low":1190,"close":1853,"change":1870,"percent_change":1675,"volume":1871,"transactions":9,"vwap":1853},"2025-09-11",33.94,0.122,10600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":503,"volume":1879,"transactions":9,"vwap":1877},"2025-09-10",33.75,33.81,33.74,33.763,0.052,7600,{"date":1881,"open":1882,"high":1874,"low":1883,"close":1884,"change":1848,"percent_change":280,"volume":1233,"transactions":9,"vwap":1884},"2025-09-09",33.69,33.65,33.711,{"date":1886,"open":1882,"high":1887,"low":1888,"close":1887,"change":617,"percent_change":572,"volume":1871,"transactions":9,"vwap":1887},"2025-09-08",33.71,33.635,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":749,"percent_change":107,"volume":1871,"transactions":9,"vwap":1893},"2025-09-05",33.696,33.5,33.64,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":782,"transactions":9,"vwap":1897},"2025-09-04",33.55,33.62,33.53,0.149,0.45,{"date":1902,"open":1903,"high":1892,"low":1904,"close":1905,"change":1906,"percent_change":834,"volume":1399,"transactions":9,"vwap":1905},"2025-09-03",33.43,33.36,33.471,0.087,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":726,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-02",33.32,33.42,33.197,33.384,-0.27,22100,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1679,"percent_change":1920,"volume":1701,"transactions":9,"vwap":1919},"2025-08-29",33.52,33.453,33.474,-0.58,{"date":1922,"open":1923,"high":1882,"low":1898,"close":1924,"change":1925,"percent_change":1383,"volume":1926,"transactions":9,"vwap":1924},"2025-08-28",33.57,33.67,0.144,7800,{"date":1928,"open":1917,"high":1923,"low":1929,"close":1930,"change":951,"percent_change":749,"volume":1074,"transactions":9,"vwap":1930},"2025-08-27",33.47,33.526,{"date":1932,"open":1910,"high":1933,"low":1151,"close":1933,"change":431,"percent_change":562,"volume":770,"transactions":9,"vwap":1933},"2025-08-26",33.519,{"date":1935,"open":1936,"high":1892,"low":1936,"close":1937,"change":1527,"percent_change":537,"volume":1938,"transactions":9,"vwap":1937},"2025-08-25",33.41,33.424,21900,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1905,"change":1943,"percent_change":554,"volume":1944,"transactions":9,"vwap":1905},"2025-08-22",33.28,33.515,0.311,15800,{"date":1946,"open":1947,"high":1941,"low":1948,"close":1949,"change":200,"percent_change":454,"volume":1950,"transactions":9,"vwap":1949},"2025-08-21",33.17,33.12,33.16,15300,{"date":1952,"open":1953,"high":26,"low":1954,"close":1941,"change":776,"percent_change":726,"volume":1955,"transactions":9,"vwap":1941},"2025-08-20",33.24,33.11,22200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":849,"percent_change":1913,"volume":822,"transactions":9,"vwap":1961},"2025-08-19",33.4,33.449,33.272,33.31,{"date":1963,"open":1964,"high":1910,"low":1964,"close":1965,"change":191,"percent_change":1478,"volume":1966,"transactions":9,"vwap":1965},"2025-08-18",33.34,33.401,18200,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1570,"percent_change":1014,"volume":1049,"transactions":9,"vwap":1971},"2025-08-15",33.49,33.342,33.371,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":414,"volume":1681,"transactions":9,"vwap":1975},"2025-08-14",33.389,33.44,33.362,0.053,{"date":1979,"open":1976,"high":1980,"low":1961,"close":1981,"change":1982,"percent_change":1542,"volume":1983,"transactions":9,"vwap":1981},"2025-08-13",33.549,33.387,0.062,96800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1249,"volume":1990,"transactions":9,"vwap":1987},"2025-08-12",33.21,33.325,33.19,0.213,9700,{"date":1992,"open":1986,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1913,"volume":1996,"transactions":9,"vwap":1994},"2025-08-11",33.213,33.112,-0.088,8400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1999,"change":733,"percent_change":1041,"volume":1133,"transactions":9,"vwap":1999},"2025-08-08",33.2,33.238,33.040001,{"date":2003,"open":1954,"high":1954,"low":2004,"close":2005,"change":1131,"percent_change":1132,"volume":2006,"transactions":9,"vwap":2005},"2025-08-07",32.94,33.0060005,61900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1307,"transactions":9,"vwap":2012},"2025-08-06",32.901,33.060001,32.885,33.026001,0.145,0.44,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":301,"volume":2022,"transactions":9,"vwap":2020},"2025-08-05",32.957,33.0099983,32.853,32.881,-0.065,24600,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":2029,"volume":1250,"transactions":9,"vwap":2027},"2025-08-04",32.813,32.96,32.946,0.278,0.85,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":862,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-01",32.86,32.57,32.668,-1.1,49800,{"date":2038,"open":1986,"high":2039,"low":2040,"close":2041,"change":190,"percent_change":191,"volume":2042,"transactions":9,"vwap":2041},"2025-07-31",33.25,32.95,33.029999,44800,{"date":2044,"open":2045,"high":1953,"low":2046,"close":2047,"change":488,"percent_change":200,"volume":2048,"transactions":9,"vwap":2047},"2025-07-30",33.09,32.99,33.02,23800,{"date":2050,"open":1947,"high":1947,"low":2047,"close":2010,"change":1132,"percent_change":247,"volume":750,"transactions":9,"vwap":2010},"2025-07-29",{"date":2052,"open":2053,"high":1948,"low":2054,"close":1948,"change":446,"percent_change":503,"volume":2055,"transactions":9,"vwap":1948},"2025-07-28",33.099998,33.042999,2700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":856,"percent_change":712,"volume":714,"transactions":9,"vwap":2061},"2025-07-25",33.049999,33.13,33,33.07,{"date":2063,"open":2047,"high":2064,"low":2046,"close":2065,"change":902,"percent_change":414,"volume":2066,"transactions":9,"vwap":2065},"2025-07-24",33.039001,33.013,4700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1899,"percent_change":1900,"volume":1773,"transactions":9,"vwap":2072},"2025-07-23",32.91,32.98,32.886,32.959,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1653,"percent_change":446,"volume":2078,"transactions":9,"vwap":2077},"2025-07-22",32.819,32.75,32.81,2500,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":191,"percent_change":1478,"volume":1545,"transactions":9,"vwap":2082},"2025-07-21",32.887,32.792,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":247,"volume":777,"transactions":9,"vwap":2087},"2025-07-18",32.78,32.755,32.762,-0.058,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1067,"percent_change":1383,"volume":1637,"transactions":9,"vwap":2094},"2025-07-17",32.7,32.83,32.66,32.82,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":107,"percent_change":762,"volume":1440,"transactions":9,"vwap":2098},"2025-07-16",32.604,32.68,32.44,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":190,"percent_change":191,"volume":1566,"transactions":9,"vwap":2103},"2025-07-15",32.72,32.62,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":257,"volume":2110,"transactions":9,"vwap":2108},"2025-07-14",32.55,32.64,32.61,0.012,26900,{"date":2112,"open":2033,"high":2093,"low":2033,"close":2113,"change":2114,"percent_change":1913,"volume":1133,"transactions":9,"vwap":2113},"2025-07-11",32.598,-0.087,{"date":2116,"open":2107,"high":2091,"low":2117,"close":2118,"change":431,"percent_change":1560,"volume":1926,"transactions":9,"vwap":2118},"2025-07-10",32.605,32.685,{"date":2120,"open":2103,"high":2107,"low":2121,"close":2122,"change":107,"percent_change":762,"volume":1681,"transactions":9,"vwap":2122},"2025-07-09",32.53,32.59,{"date":2124,"open":2125,"high":2106,"low":2126,"close":2121,"change":280,"percent_change":280,"volume":1561,"transactions":9,"vwap":2121},"2025-07-08",32.51,32.48,{"date":2128,"open":2129,"high":2108,"low":2130,"close":2121,"change":200,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2121},"2025-07-07",32.6,32.43,-0.37,64000,{"date":2134,"open":2135,"high":2093,"low":2135,"close":2136,"change":572,"percent_change":1082,"volume":2137,"transactions":9,"vwap":2136},"2025-07-03",32.575,32.65,15600,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2099,"change":190,"percent_change":191,"volume":2142,"transactions":9,"vwap":2099},"2025-07-02",32.34,32.58,77700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2130,"change":107,"percent_change":1542,"volume":2148,"transactions":9,"vwap":2130},"2025-07-01",32.39,32.47,32.32,38900,{"date":2150,"open":2099,"high":2151,"low":2152,"close":2153,"change":190,"percent_change":191,"volume":2154,"transactions":9,"vwap":2153},"2025-06-30",32.46,32.36,32.37,67000,{"date":2156,"open":2152,"high":2157,"low":2158,"close":2152,"change":397,"percent_change":697,"volume":2159,"transactions":9,"vwap":2152},"2025-06-27",32.41,32.35,221100,{"date":2161,"open":2162,"high":2157,"low":2163,"close":2157,"change":446,"percent_change":503,"volume":2164,"transactions":9,"vwap":2157},"2025-06-26",32.375,32.21,10000,{"date":2166,"open":2152,"high":2167,"low":2158,"close":2152,"change":107,"percent_change":1542,"volume":1499,"transactions":9,"vwap":2152},"2025-06-25",32.376,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":545,"percent_change":122,"volume":913,"transactions":9,"vwap":2172},"2025-06-24",32.325,32.365,32.3,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":503,"percent_change":2178,"volume":2055,"transactions":9,"vwap":2176},"2025-06-23",32.213,32.22,32.084999,0.47,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1820,"percent_change":749,"volume":2185,"transactions":9,"vwap":2184},"2025-06-20",32.12,32.27,32.056,32.07,41900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":617,"volume":2193,"transactions":9,"vwap":2191},"2025-06-18",32.14,32.158,32.060001,32.064999,0.023,6900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1225,"volume":2201,"transactions":9,"vwap":2199},"2025-06-17",32.125,32.16,32.0099983,32.042,-0.148,3900,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":503,"percent_change":2178,"volume":2201,"transactions":9,"vwap":2206},"2025-06-16",31.96,32.2,32.19,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":697,"percent_change":248,"volume":2213,"transactions":9,"vwap":2212},"2025-06-13",32.021999,32.102,32,32.040001,22300,{"date":2215,"open":2216,"high":2205,"low":2217,"close":2206,"change":446,"percent_change":414,"volume":1419,"transactions":9,"vwap":2206},"2025-06-12",32.11,32.080002,{"date":2219,"open":2220,"high":2206,"low":2221,"close":2188,"change":1131,"percent_change":1132,"volume":2066,"transactions":9,"vwap":2188},"2025-06-11",32.17,32.099998,{"date":2223,"open":2224,"high":2197,"low":2224,"close":2197,"change":877,"percent_change":1101,"volume":986,"transactions":9,"vwap":2197},"2025-06-10",32.02,{"date":2226,"open":2216,"high":2216,"low":2198,"close":2212,"change":257,"percent_change":877,"volume":941,"transactions":9,"vwap":2212},"2025-06-09",{"date":2228,"open":2183,"high":2217,"low":2211,"close":2211,"change":107,"percent_change":1542,"volume":1578,"transactions":9,"vwap":2211},"2025-06-06",{"date":2230,"open":2212,"high":2212,"low":2231,"close":2232,"change":1820,"percent_change":749,"volume":878,"transactions":9,"vwap":2232},"2025-06-05",31.862,31.94,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1653,"percent_change":107,"volume":2239,"transactions":9,"vwap":2238},"2025-06-04",31.97,31.98,31.898,31.935,3700,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":127,"volume":1616,"transactions":9,"vwap":2244},"2025-06-03",31.79,31.95,31.917,0.127,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2242,"change":617,"percent_change":22,"volume":2055,"transactions":9,"vwap":2242},"2025-06-02",31.63,31.848,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1132,"percent_change":658,"volume":1313,"transactions":9,"vwap":2255},"2025-05-30",31.735,31.76,31.59,31.72,{"date":2257,"open":2255,"high":2242,"low":2258,"close":2259,"change":617,"percent_change":22,"volume":1821,"transactions":9,"vwap":2259},"2025-05-29",31.67,31.78,{"date":2261,"open":2262,"high":2253,"low":2263,"close":2264,"change":397,"percent_change":1289,"volume":1467,"transactions":9,"vwap":2264},"2025-05-28",31.73,31.7,31.71,{"date":2266,"open":2267,"high":2253,"low":2268,"close":2253,"change":2269,"percent_change":2270,"volume":1926,"transactions":9,"vwap":2253},"2025-05-27",31.65,31.56,0.368,1.17,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1466,"percent_change":871,"volume":2276,"transactions":9,"vwap":2275},"2025-05-23",31.33,31.399,31.392,1500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":424,"percent_change":871,"volume":1178,"transactions":9,"vwap":2281},"2025-05-22",31.47,31.61,31.46,{"date":2283,"open":2284,"high":2253,"low":2285,"close":2286,"change":1289,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-21",31.62,31.35,31.53,-0.5,9000,{"date":2290,"open":2291,"high":2292,"low":2267,"close":2291,"change":2293,"percent_change":301,"volume":867,"transactions":9,"vwap":2291},"2025-05-20",31.69,31.75,-0.063,{"date":2295,"open":2268,"high":2296,"low":2268,"close":2297,"change":2298,"percent_change":190,"volume":2299,"transactions":9,"vwap":2297},"2025-05-19",31.8,31.753,0.003,3100,{"date":2301,"open":2302,"high":2242,"low":2302,"close":2292,"change":2303,"percent_change":1675,"volume":2304,"transactions":9,"vwap":2292},"2025-05-16",31.68,0.114,2900,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":446,"volume":1616,"transactions":9,"vwap":2308},"2025-05-15",31.54,31.636,0.016,{"date":2311,"open":2302,"high":2302,"low":2307,"close":2284,"change":617,"percent_change":22,"volume":1342,"transactions":9,"vwap":2284},"2025-05-14",{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":447,"percent_change":2317,"volume":1549,"transactions":9,"vwap":2316},"2025-05-13",31.49,31.64,31.55,0.41,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-12",31.31,31.422,31.3,31.42,0.528,1.71,59400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":748,"percent_change":191,"volume":2333,"transactions":9,"vwap":2332},"2025-05-09",30.91,30.94,30.88,30.892,2000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":756,"percent_change":229,"volume":2340,"transactions":9,"vwap":2339},"2025-05-08",30.872,31.030001,30.81,30.883,26500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1577,"volume":2348,"transactions":9,"vwap":2346},"2025-05-07",30.76,30.8,30.65,30.78,0.083,16100,{"date":2350,"open":2351,"high":2346,"low":2352,"close":2353,"change":2354,"percent_change":727,"volume":1483,"transactions":9,"vwap":2353},"2025-05-06",30.63,30.615,30.697,-0.073,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2357,"change":1491,"percent_change":2359,"volume":1219,"transactions":9,"vwap":2357},"2025-05-05",30.77,30.908,-0.41,{"date":2361,"open":2338,"high":2362,"low":2343,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-05-02",30.96,30.897,0.347,1.14,28700,{"date":2368,"open":2343,"high":2346,"low":2369,"close":2370,"change":749,"percent_change":617,"volume":2371,"transactions":9,"vwap":2370},"2025-05-01",30.54,30.55,103800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":749,"percent_change":617,"volume":2378,"transactions":9,"vwap":2377},"2025-04-30",30.25,30.6,30.16,30.53,18300,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":127,"volume":2385,"transactions":9,"vwap":2383},"2025-04-29",30.31,30.59,30.51,0.121,26700,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":257,"percent_change":447,"volume":728,"transactions":9,"vwap":2390},"2025-04-28",30.43,30.19,30.389,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":1899,"percent_change":52,"volume":2396,"transactions":9,"vwap":2395},"2025-04-25",30.13,30.409,30.349,70700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2400},"2025-04-24",29.87,30.2,29.81,0.451,1.52,27500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-04-23",29.98,30.08,29.7,29.749,0.346,1.18,45500,{"date":180,"open":176,"high":2415,"low":176,"close":2416,"change":2417,"percent_change":2412,"volume":2418,"transactions":9,"vwap":2416},29.42,29.403,0.343,5400]