[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYZ":3,"homepage-market-summary":30,"stock-historical-IYZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYZ","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 U.S. Telecommunications ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6715,0.711544,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.57,42.13,42.63,41.8,41.61,0.96,2.31,527945.097777,46.07,31.059999,1388487.66815734,76.7,6626,{"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},24.97,1153603,421065017.039335,67.66,"2025-04-22",[182,185,195,204,214,224,235,245,255,265,276,286,294,305,315,325,334,344,353,364,374,384,395,406,417,426,434,443,452,463,470,479,487,496,505,516,526,536,546,557,567,573,583,592,601,612,622,631,642,650,659,670,679,689,699,708,718,728,736,744,751,759,766,773,780,786,793,798,807,814,821,827,834,839,844,852,859,865,872,878,883,891,897,903,910,918,924,930,938,945,953,961,966,972,976,983,990,996,1003,1009,1015,1023,1030,1038,1044,1051,1055,1060,1064,1069,1076,1081,1088,1094,1099,1105,1110,1114,1119,1125,1131,1135,1139,1142,1147,1153,1159,1165,1172,1180,1188,1195,1202,1208,1214,1222,1230,1235,1240,1246,1254,1262,1271,1276,1282,1288,1294,1300,1308,1313,1319,1325,1333,1338,1341,1347,1352,1357,1364,1369,1377,1385,1391,1396,1402,1410,1417,1425,1432,1440,1448,1456,1463,1470,1477,1485,1493,1500,1507,1514,1522,1530,1534,1541,1546,1553,1558,1564,1569,1575,1581,1586,1591,1597,1602,1605,1609,1615,1621,1629,1635,1642,1648,1653,1659,1665,1673,1681,1688,1695,1700,1707,1713,1719,1725,1732,1739,1746,1752,1758,1765,1771,1776,1782,1788,1792,1797,1802,1807,1811,1817,1821,1826,1832,1838,1844,1850,1855,1860,1867,1874,1879,1883,1890,1895,1900,1904,1907,1912,1915,1919,1922,1926,1930,1935,1939,1945,1950,1953,1957,1960,1964,1968,1974,1978,1983,1989,1993,1996,2002,2009,2014,2017,2022,2028,2032,2039,2045,2052,2058,2065,2072,2079,2085,2092,2099,2105,2111,2115,2121,2126,2131,2137,2144,2151,2158,2164,2171,2176,2180,2185,2190,2194,2200,2205,2210,2216,2221,2227,2233,2240,2246,2250,2255,2262,2266,2269,2276,2281,2285,2291,2298,2305,2313,2319,2325,2332,2339,2345,2351,2357,2363,2369,2375,2380,2386,2390,2397,2403,2410,2417,2422,2429,2432,2439,2444,2446,2452,2458,2464,2469,2474,2481,2488,2493,2498,2505,2511,2518,2524,2530,2537,2544,2552,2560],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7642,42.4625,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.43,41.77,41.04,0.43,1.04,1802099.215338,9580,41.6204,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41.4,41.42,41.18,0,313274.930672,5711,41.2971,{"date":205,"open":206,"high":207,"low":208,"close":199,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",41.36,41.52,41.08,0.01,0.02,346758.879542,6581,41.2505,{"date":215,"open":216,"high":217,"low":189,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",41.38,41.595,41.17,-0.41,-0.99,321483.657819,4290,41.2056,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",41.54,41.89,41.5,41.58,0.09,0.22,316586.27862,6261,41.6836,{"date":236,"open":199,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",41.62,41.05,41.49,0.15,0.36,369901.748472,6395,41.4247,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",41.64,41.72,41.34,-0.42,-1.01,240975.516886,5277,41.4954,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",42.35,41.57,41.76,-0.69,-1.63,475470.481944,8847,41.8513,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",42.33,42.475,42.065,42.45,0.54,1.29,1029474.918064,10535,42.3167,{"date":277,"open":278,"high":279,"low":229,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",42.04,42.1699,41.91,-0.17,-0.4,424039.900262,5352,41.7937,{"date":287,"open":17,"high":288,"low":289,"close":290,"change":209,"percent_change":210,"volume":291,"transactions":292,"vwap":293},"2026-09-17",42.77,42.03,42.08,615062.40441,7936,42.3346,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",42.46,42.85,41.6638,42.07,-0.25,-0.59,411541.103355,6993,42.3732,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":281,"volume":312,"transactions":313,"vwap":314},"2026-09-15",42.28,42.61,42.275,42.32,-0.07,1258336.282395,7507,42.4227,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",42.37,42.8,42.39,-0.87,-2.01,679032.084855,7697,42.5542,{"date":326,"open":308,"high":327,"low":308,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",43.29,43.26,1.11,2.63,3875194.936709,9031,43.1454,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",42,42.78,42.15,-0.24,-0.57,525814.791242,6690,42.3477,{"date":345,"open":346,"high":328,"low":347,"close":319,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",43.04,42.365,-0.78,-1.81,449891.27274,6983,42.5623,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",42.87,43.3407,42.735,43.17,0.48,1.12,361416.370811,6130,43.1374,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":210,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",42.92,43.07,42.6411,42.69,0.05,379657.866666,6959,42.7633,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":311,"volume":381,"transactions":382,"vwap":383},"2026-09-03",42.81,42.8851,42.335,42.67,-0.03,618418.765387,7299,42.6601,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",42.64,42.84,42.545,42.7,0.11,0.26,519513.712548,6079,42.7059,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",42.82,43.05,42.495,42.59,-0.53,-1.23,1380758.742823,11431,42.6099,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",42.95,43.2,42.91,43.12,0.07,0.16,278278.842808,5510,43.0917,{"date":418,"open":419,"high":420,"low":421,"close":398,"change":422,"percent_change":348,"volume":423,"transactions":424,"vwap":425},"2026-08-28",43.41,43.45,42.995,-0.34,614134.169195,7847,43.144,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":422,"percent_change":348,"volume":431,"transactions":432,"vwap":433},"2026-08-27",43.82,43.31,43.39,513143.999276,7620,43.4291,{"date":435,"open":411,"high":436,"low":411,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",43.89,43.73,0.57,1.32,420010.710291,6106,43.5761,{"date":444,"open":445,"high":409,"low":297,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",43.02,43.16,0.56,1.31,449633.943349,7590,43.0079,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",42.5,42.975,42.36,42.6,-0.44,-1.02,556344.00823,8552,42.6616,{"date":464,"open":465,"high":466,"low":386,"close":346,"change":359,"percent_change":117,"volume":467,"transactions":468,"vwap":469},"2026-08-21",42.83,43.14,734456.991479,9797,42.9938,{"date":471,"open":19,"high":410,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",42.52,42.56,-0.29,-0.68,951468.960172,11170,42.6938,{"date":480,"open":481,"high":481,"low":482,"close":297,"change":474,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",43.48,42.825,-0.67,1584647.910848,16154,42.9979,{"date":488,"open":420,"high":489,"low":490,"close":466,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",43.5622,42.96,-0.83,-1.89,826426.216696,9348,43.2174,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":413,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",43.735,44.245,43.97,0.37,1237347.071648,10354,44.0712,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",43.9,44.08,43.57,43.81,-0.09,-0.21,662783.06026,9560,43.793,{"date":517,"open":518,"high":519,"low":520,"close":507,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",43.78,44.395,43.7,-0.89,-1.99,787460.907511,11266,44.0043,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":117,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",44.21,44.89,44.11,44.79,2.59,1047150.194805,10541,44.5707,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":231,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",43.58,43.75,43.22,43.66,0.51,918284.68187,10662,43.5134,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",43.88,43.905,43.28,43.44,-0.16,-0.37,854992.784506,11174,43.5147,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",43.98,43.3,43.6,0.2,0.46,1470368.490914,13361,43.5849,{"date":568,"open":490,"high":428,"low":297,"close":569,"change":190,"percent_change":45,"volume":570,"transactions":571,"vwap":572},"2026-08-06",43.4,1040224.579526,10064,43.3844,{"date":574,"open":575,"high":539,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",43.34,42.72,42.97,-0.38,-0.88,2188234.015912,17971,43.1179,{"date":584,"open":369,"high":585,"low":454,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",43.38,43.35,1.48,3.53,2053837.949661,14739,43.1419,{"date":593,"open":189,"high":594,"low":595,"close":596,"change":38,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",41.945,40.72,41.87,1.77,1438594.867208,8348,41.6856,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",40.83,41.33,40.545,41.14,0.75,1.86,1049787.766257,7555,41.1704,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",39.96,40.43,40.39,0.68,1.71,909184.568609,8956,40.2316,{"date":623,"open":603,"high":624,"low":625,"close":626,"change":72,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",40.84,39.67,39.71,-2.65,707276.242933,7950,40.3044,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",40.23,40.87,39.975,40.79,0.21,0.52,722679.148517,5368,40.511,{"date":643,"open":644,"high":143,"low":645,"close":646,"change":240,"percent_change":501,"volume":647,"transactions":648,"vwap":649},"2026-07-27",40.65,40.12,40.58,461921.04962,5332,40.4416,{"date":651,"open":652,"high":653,"low":654,"close":615,"change":112,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",40.14,40.53,40.035,-0.02,933579.586958,6668,40.3146,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",40.37,41.095,40.26,40.44,-0.32,-0.79,960848.842739,8077,40.5052,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":311,"percent_change":281,"volume":676,"transactions":677,"vwap":678},"2026-07-22",40.89,41.23,40.745,40.76,617059.478842,6215,40.9345,{"date":680,"open":681,"high":682,"low":683,"close":603,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",40.62,40.88,40.38,0.81,2.02,633148.380625,6139,40.7747,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":511,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",40.25,40.47,40.005,40.02,-0.22,599417.721008,6216,40.2411,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":562,"volume":705,"transactions":706,"vwap":707},"2026-07-17",39.61,40.49,40.11,0.08,1114785.062644,11404,40.2002,{"date":709,"open":691,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",40.41,39.765,40.03,-0.52,-1.28,1009362.534191,11659,39.9469,{"date":719,"open":720,"high":259,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",41.69,40.15,40.55,-1,-2.41,1181620.661585,9726,40.5859,{"date":729,"open":730,"high":731,"low":226,"close":732,"change":511,"percent_change":695,"volume":733,"transactions":734,"vwap":735},"2026-07-14",41.95,42.1,41.55,723004.533697,8964,41.7446,{"date":737,"open":336,"high":309,"low":738,"close":247,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",41.545,-0.6,-1.42,1101468.145608,13495,41.8737,{"date":745,"open":21,"high":307,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",41.6,42.24,0.41,0.98,1352200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":685,"volume":758,"transactions":9,"vwap":756},"2026-07-09",41.45,42.02,41.37,41.83,0.83,975600,{"date":760,"open":661,"high":761,"low":661,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",41.049999,41,0.47,1.16,1024400,{"date":767,"open":768,"high":755,"low":769,"close":653,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":653},"2026-07-07",41.12,40.5,-0.7,-1.7,840100,{"date":774,"open":775,"high":776,"low":777,"close":673,"change":190,"percent_change":778,"volume":779,"transactions":9,"vwap":673},"2026-07-06",41.11,41.59,41.07,1.05,1476500,{"date":781,"open":280,"high":782,"low":663,"close":783,"change":723,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",42.0099983,40.8,-2.39,1708900,{"date":787,"open":788,"high":789,"low":237,"close":20,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":20},"2026-07-01",41.96,42.12,-0.51,-1.21,2258900,{"date":794,"open":795,"high":454,"low":795,"close":796,"change":552,"percent_change":578,"volume":797,"transactions":9,"vwap":796},"2026-06-30",42.099998,42.31,1715100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",42.25,42.53,41.39,42.47,1.24,3.01,1359300,{"date":808,"open":809,"high":810,"low":811,"close":673,"change":812,"percent_change":666,"volume":813,"transactions":9,"vwap":673},"2026-06-26",41.099998,41.53,40.86,-0.33,1374400,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":107,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",41.9,41.09,41.56,0.14,4695800,{"date":822,"open":823,"high":800,"low":216,"close":228,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":228},"2026-06-24",41.98,-0.5,-1.19,1373400,{"date":828,"open":829,"high":830,"low":831,"close":336,"change":819,"percent_change":832,"volume":833,"transactions":9,"vwap":336},"2026-06-23",41.060001,42.23,41.040001,0.33,900500,{"date":835,"open":720,"high":299,"low":226,"close":836,"change":391,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-22",41.86,0.62,1598300,{"date":840,"open":841,"high":842,"low":818,"close":746,"change":339,"percent_change":340,"volume":843,"transactions":9,"vwap":746},"2026-06-18",42.2,42.29,776100,{"date":845,"open":307,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",42.44,41.71,41.84,-0.58,-1.37,892300,{"date":853,"open":854,"high":328,"low":310,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",43.13,42.42,-0.84,-1.94,858900,{"date":860,"open":861,"high":861,"low":862,"close":328,"change":824,"percent_change":863,"volume":864,"transactions":9,"vwap":328},"2026-06-15",44.049999,43.19,-1.14,1756000,{"date":866,"open":420,"high":867,"low":410,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",43.84,43.76,0.55,1.27,5000800,{"date":873,"open":796,"high":419,"low":874,"close":875,"change":191,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-11",42.21,43.21,2.47,1575300,{"date":879,"open":336,"high":400,"low":20,"close":880,"change":881,"percent_change":190,"volume":882,"transactions":9,"vwap":880},"2026-06-10",42.17,0.18,1697400,{"date":884,"open":410,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",43,41.22,41.99,-0.76,-1.78,2274000,{"date":892,"open":410,"high":893,"low":472,"close":894,"change":895,"percent_change":127,"volume":896,"transactions":9,"vwap":894},"2026-06-08",43.36,42.75,0.17,1747400,{"date":898,"open":867,"high":548,"low":296,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",42.58,-1.76,-3.97,1021200,{"date":904,"open":905,"high":906,"low":428,"close":907,"change":300,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-04",44.13,44.46,44.34,-0.56,1904600,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",45.54,45.64,44.59,-1.36,-2.96,1119100,{"date":919,"open":920,"high":25,"low":920,"close":921,"change":922,"percent_change":88,"volume":923,"transactions":9,"vwap":921},"2026-06-02",44.66,45.95,1.5,1073000,{"date":925,"open":530,"high":926,"low":530,"close":927,"change":928,"percent_change":422,"volume":929,"transactions":9,"vwap":927},"2026-06-01",44.6,44.45,-0.15,1515200,{"date":931,"open":932,"high":933,"low":934,"close":926,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":926},"2026-05-29",44.36,44.7,43.8,-0.12,-0.27,1173900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":300,"percent_change":908,"volume":944,"transactions":9,"vwap":943},"2026-05-28",44.95,45.23,44.57,44.72,468900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":542,"volume":952,"transactions":9,"vwap":950},"2026-05-27",44.82,45.19,44.62,44.97,0.23,747900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":230,"volume":960,"transactions":9,"vwap":958},"2026-05-26",45.060001,45.099998,44.53,44.74,0.04,817800,{"date":962,"open":957,"high":958,"low":963,"close":933,"change":542,"percent_change":964,"volume":965,"transactions":9,"vwap":933},"2026-05-22",44.35,1.15,2710700,{"date":967,"open":968,"high":528,"low":968,"close":969,"change":870,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-21",42.68,44.19,2.96,688800,{"date":973,"open":974,"high":327,"low":465,"close":366,"change":230,"percent_change":637,"volume":975,"transactions":9,"vwap":366},"2026-05-20",42.9,963700,{"date":977,"open":801,"high":978,"low":979,"close":465,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":465},"2026-05-19",43.049999,42.19,-0.13,-0.3,968400,{"date":984,"open":445,"high":985,"low":986,"close":490,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":490},"2026-05-18",43.11,42.41,0.19,0.44,1517700,{"date":991,"open":992,"high":429,"low":308,"close":288,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":288},"2026-05-15",42.86,-0.63,-1.45,2426000,{"date":997,"open":998,"high":999,"low":445,"close":569,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":569},"2026-05-14",43.49,43.71,1.54,3.68,1432800,{"date":1004,"open":227,"high":789,"low":1005,"close":836,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":836},"2026-05-13",41.68,0.1,0.24,659000,{"date":1010,"open":226,"high":1011,"low":604,"close":259,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":259},"2026-05-12",41.85,-0.18,-0.43,812300,{"date":1016,"open":1017,"high":1018,"low":818,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",41.63,42.080002,41.94,0.5,1.21,1183300,{"date":1024,"open":1025,"high":1026,"low":761,"close":1027,"change":1028,"percent_change":617,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",41.24,41.51,41.44,0.28,907200,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",42.029999,40.95,41.16,-0.91,-2.16,1450400,{"date":1039,"open":842,"high":1040,"low":1041,"close":299,"change":422,"percent_change":1042,"volume":1043,"transactions":9,"vwap":299},"2026-05-06",42.3,41.75,-0.8,2555400,{"date":1045,"open":389,"high":1046,"low":1047,"close":986,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":986},"2026-05-05",42.79,42.4,-0.08,-0.19,1506500,{"date":1052,"open":899,"high":576,"low":456,"close":1053,"change":311,"percent_change":552,"volume":1054,"transactions":9,"vwap":1053},"2026-05-04",42.49,876000,{"date":1056,"open":1057,"high":1058,"low":855,"close":473,"change":152,"percent_change":757,"volume":1059,"transactions":9,"vwap":473},"2026-05-01",42.51,42.88,2164200,{"date":1061,"open":809,"high":310,"low":809,"close":874,"change":439,"percent_change":1062,"volume":1063,"transactions":9,"vwap":874},"2026-04-30",3.23,5651100,{"date":1065,"open":1066,"high":829,"low":1067,"close":672,"change":704,"percent_change":562,"volume":1068,"transactions":9,"vwap":672},"2026-04-29",40.85,40.73,2135300,{"date":1070,"open":1071,"high":1072,"low":646,"close":143,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":143},"2026-04-28",41.28,41.41,-0.62,-1.5,1149800,{"date":1077,"open":730,"high":307,"low":1078,"close":187,"change":1073,"percent_change":1079,"volume":1080,"transactions":9,"vwap":187},"2026-04-27",41.32,-1.47,2792300,{"date":1082,"open":366,"high":408,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-24",41.97,42.049999,-1.2,-2.77,1224000,{"date":1089,"open":992,"high":1090,"low":992,"close":1091,"change":391,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-23",43.63,43.25,0.6,1640300,{"date":1095,"open":875,"high":560,"low":337,"close":1096,"change":1097,"percent_change":935,"volume":1098,"transactions":9,"vwap":1096},"2026-04-22",42.99,-0.05,4555200,{"date":1100,"open":419,"high":1101,"low":1102,"close":1103,"change":1049,"percent_change":458,"volume":1104,"transactions":9,"vwap":1103},"2026-04-21",43.54,42.94,43.040001,862000,{"date":1106,"open":318,"high":1107,"low":288,"close":1108,"change":637,"percent_change":52,"volume":1109,"transactions":9,"vwap":1108},"2026-04-20",43.37,43.23,2269900,{"date":1111,"open":577,"high":1112,"low":379,"close":445,"change":987,"percent_change":988,"volume":1113,"transactions":9,"vwap":445},"2026-04-17",43.099998,1000700,{"date":1115,"open":817,"high":465,"low":761,"close":465,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":465},"2026-04-16",1.8,4.39,5543600,{"date":1120,"open":1121,"high":775,"low":1122,"close":1123,"change":210,"percent_change":370,"volume":1124,"transactions":9,"vwap":1123},"2026-04-15",40.98,40.67,41.029999,788000,{"date":1126,"open":1127,"high":228,"low":1128,"close":1129,"change":512,"percent_change":790,"volume":1130,"transactions":9,"vwap":1129},"2026-04-14",41.27,40.56,41.0099983,1768000,{"date":1132,"open":1033,"high":673,"low":1133,"close":886,"change":210,"percent_change":370,"volume":1134,"transactions":9,"vwap":886},"2026-04-13",40.7,588600,{"date":1136,"open":720,"high":720,"low":809,"close":1137,"change":1012,"percent_change":1013,"volume":1138,"transactions":9,"vwap":1137},"2026-04-10",41.2,434300,{"date":1140,"open":229,"high":730,"low":775,"close":216,"change":695,"percent_change":401,"volume":1141,"transactions":9,"vwap":216},"2026-04-09",2923500,{"date":1143,"open":228,"high":21,"low":1129,"close":746,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":746},"2026-04-08",0.92,2.26,1198900,{"date":1148,"open":1149,"high":783,"low":1150,"close":1151,"change":231,"percent_change":271,"volume":1152,"transactions":9,"vwap":1151},"2026-04-07",40.4,40.19,40.68,553400,{"date":1154,"open":1128,"high":1155,"low":1156,"close":1157,"change":380,"percent_change":311,"volume":1158,"transactions":9,"vwap":1157},"2026-04-06",40.82,40.34,40.46,499600,{"date":1160,"open":1161,"high":1162,"low":1161,"close":702,"change":89,"percent_change":1163,"volume":1164,"transactions":9,"vwap":702},"2026-04-02",39.0099983,40.52,2.58,781000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":240,"percent_change":147,"volume":1171,"transactions":9,"vwap":1170},"2026-04-01",39.49,39.8,39.44,39.47,1132000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":38,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-31",39.049999,39.37,38.52,39.32,1.89,756000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":579,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-30",39.65,39.9,38.46,38.59,-2.23,1287800,{"date":1189,"open":148,"high":1190,"low":1191,"close":1170,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1170},"2026-03-27",40.060001,39.41,-0.39,-0.98,577900,{"date":1196,"open":681,"high":143,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-26",39.79,39.86,-0.95,-2.33,1158700,{"date":1203,"open":1204,"high":831,"low":1205,"close":143,"change":501,"percent_change":1206,"volume":1207,"transactions":9,"vwap":143},"2026-03-25",40.71,40.6,0.91,1044900,{"date":1209,"open":1210,"high":1211,"low":1210,"close":664,"change":271,"percent_change":1212,"volume":1213,"transactions":9,"vwap":664},"2026-03-24",39.72,40.78,1.35,1282700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1183,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1183},"2026-03-23",39.33,40.07,39.31,0.87,2.23,3230400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1073,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-20",39.75,39.95,38.85,39.029999,-1.56,2244900,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1182,"change":1092,"percent_change":1000,"volume":1234,"transactions":9,"vwap":1182},"2026-03-19",38.76,39.81,1973700,{"date":1236,"open":626,"high":1237,"low":1227,"close":1174,"change":1238,"percent_change":915,"volume":1239,"transactions":9,"vwap":1174},"2026-03-18",39.88,-0.54,4407100,{"date":1241,"open":1242,"high":148,"low":1243,"close":1244,"change":562,"percent_change":542,"volume":1245,"transactions":9,"vwap":1244},"2026-03-17",39.26,39.16,39.59,976200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":832,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-16",39.4,39.6,39.11,39.39,0.84,2155800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":391,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-13",39.09,39.55,38.93,39.060001,0.67,2894400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-12",38.91,39.22,38.74,38.8,-0.46,-1.17,3143900,{"date":1272,"open":1218,"high":1273,"low":1274,"close":1242,"change":928,"percent_change":578,"volume":1275,"transactions":9,"vwap":1242},"2026-03-11",39.5,39.07,1386400,{"date":1277,"open":1278,"high":1168,"low":1278,"close":1191,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1191},"2026-03-10",39.12,0.53,1.36,1103100,{"date":1283,"open":1284,"high":1250,"low":1285,"close":1286,"change":695,"percent_change":908,"volume":1287,"transactions":9,"vwap":1286},"2026-03-09",38.62,38.28,38.88,3005600,{"date":1289,"open":1290,"high":1291,"low":1174,"close":1292,"change":770,"percent_change":900,"volume":1293,"transactions":9,"vwap":1292},"2026-03-06",39.3,39.7,39.099998,1487500,{"date":1295,"open":1296,"high":1150,"low":1248,"close":1168,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1168},"2026-03-05",40.040001,-0.74,-1.83,2388100,{"date":1301,"open":1302,"high":1303,"low":626,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-04",39.89,40.59,40.54,0.82,2.06,916100,{"date":1309,"open":1310,"high":694,"low":1256,"close":1210,"change":1311,"percent_change":825,"volume":1312,"transactions":9,"vwap":1210},"2026-03-03",39.43,-0.48,1555000,{"date":1314,"open":1315,"high":633,"low":1315,"close":1316,"change":1317,"percent_change":117,"volume":1318,"transactions":9,"vwap":1316},"2026-03-02",39.51,40.2,0.45,2596800,{"date":1320,"open":1321,"high":1224,"low":1321,"close":1224,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1224},"2026-02-27",38.79,0.79,2.03,1090400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":219,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-26",39.45,39.57,38.83,38.96,-1.04,1612900,{"date":1334,"open":1167,"high":1335,"low":1336,"close":1175,"change":380,"percent_change":1048,"volume":1337,"transactions":9,"vwap":1175},"2026-02-25",39.77,39.34,644400,{"date":1339,"open":1250,"high":1327,"low":1227,"close":1248,"change":241,"percent_change":1144,"volume":1340,"transactions":9,"vwap":1248},"2026-02-24",2558200,{"date":1342,"open":1258,"high":1278,"low":1343,"close":1344,"change":209,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-23",38.86,39.040001,0.03,4509300,{"date":1348,"open":1349,"high":1259,"low":1349,"close":1227,"change":241,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1227},"2026-02-20",38.55,0.93,5578400,{"date":1353,"open":1354,"high":1321,"low":1354,"close":1355,"change":819,"percent_change":241,"volume":1356,"transactions":9,"vwap":1355},"2026-02-19",38.5,38.67,3616900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":200,"percent_change":200,"volume":1363,"transactions":9,"vwap":1362},"2026-02-18",38.49,38.81,38.34,38.53,1281500,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1362,"change":819,"percent_change":241,"volume":1368,"transactions":9,"vwap":1362},"2026-02-17",38.2,38.78,1633900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":241,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-13",38.23,38.66,37.68,38.39,0.95,8114700,{"date":1378,"open":1379,"high":1267,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-12",38.31,37.94,38.029999,-0.9,-2.31,2052000,{"date":1386,"open":1387,"high":1292,"low":1388,"close":1258,"change":370,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1258},"2026-02-11",39,38.73,0.13,1666200,{"date":1392,"open":1393,"high":1274,"low":1394,"close":1286,"change":390,"percent_change":1028,"volume":1395,"transactions":9,"vwap":1286},"2026-02-10",38.71,38.56,1594900,{"date":1397,"open":1398,"high":1226,"low":1398,"close":1399,"change":1252,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-09",37.97,38.77,2.21,1072200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1144,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-06",37.39,37.96,37.16,37.93,2.49,897300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":107,"percent_change":413,"volume":1416,"transactions":9,"vwap":1415},"2026-02-05",36.59,37.17,36.54,37.0099983,2969800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":981,"volume":1424,"transactions":9,"vwap":1422},"2026-02-04",37.41,37.58,36.67,36.95,-0.11,1972600,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1144,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-03",36.39,37.12,37.060001,2.55,2514100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":684,"volume":1439,"transactions":9,"vwap":1437},"2026-02-02",35.9,36.51,35.84,36.14,0.29,2113100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":542,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-30",35.68,36.26,35.61,35.85,1.44,959700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":501,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-29",35,35.36,34.91,35.34,1.06,889500,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":563,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-28",34.67,35.07,34.97,1.33,704000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":895,"percent_change":1020,"volume":1469,"transactions":9,"vwap":1468},"2026-01-27",34.45,34.59,34.26,34.51,868100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":413,"percent_change":763,"volume":1476,"transactions":9,"vwap":1475},"2026-01-26",34.35,34.6,34.27,34.34,441400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":511,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-23",34.21,34.24,33.9,34.18,-0.26,892000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1474,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1474},"2026-01-22",34.0099983,34.42,33.94,0.69,2.05,590200,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":959,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-21",33.79,33.23,33.58,0.12,587800,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":475,"volume":1506,"transactions":9,"vwap":1504},"2026-01-20",33.26,33.95,33.54,-0.23,600700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1048,"percent_change":339,"volume":1513,"transactions":9,"vwap":1512},"2026-01-16",33.91,34.029999,33.72,33.77,469300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":562,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-15",33.84,34.07,33.75,33.85,0.59,654400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":981,"volume":1529,"transactions":9,"vwap":1527},"2026-01-14",33.64,33.69,33.49,33.65,-0.1,563400,{"date":1531,"open":1518,"high":1532,"low":1524,"close":1518,"change":380,"percent_change":511,"volume":1533,"transactions":9,"vwap":1518},"2026-01-13",33.87,1188700,{"date":1535,"open":1504,"high":1536,"low":1537,"close":1538,"change":1006,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-12",33.81,33.44,33.78,0.3,1688400,{"date":1542,"open":1504,"high":1536,"low":1543,"close":1544,"change":413,"percent_change":359,"volume":1545,"transactions":9,"vwap":1544},"2026-01-09",33.43,33.68,553200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1505,"percent_change":475,"volume":1552,"transactions":9,"vwap":1551},"2026-01-08",33.7,33.74,33.47,33.52,1604100,{"date":1554,"open":1482,"high":1482,"low":1555,"close":1518,"change":401,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1518},"2026-01-07",33.73,-1.55,608600,{"date":1559,"open":1560,"high":1561,"low":1519,"close":1562,"change":413,"percent_change":763,"volume":1563,"transactions":9,"vwap":1562},"2026-01-06",34.13,34.29,34.28,758400,{"date":1565,"open":1479,"high":1479,"low":1566,"close":1567,"change":412,"percent_change":637,"volume":1568,"transactions":9,"vwap":1567},"2026-01-05",33.86,34.12,2115600,{"date":1570,"open":1567,"high":1571,"low":1572,"close":1573,"change":240,"percent_change":988,"volume":1574,"transactions":9,"vwap":1573},"2026-01-02",34.19,33.8,34.049999,2462100,{"date":1576,"open":1577,"high":1578,"low":1481,"close":1481,"change":1579,"percent_change":219,"volume":1580,"transactions":9,"vwap":1481},"2025-12-31",34.040001,34.099998,-0.14,2962300,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1577,"change":959,"percent_change":1498,"volume":1585,"transactions":9,"vwap":1577},"2025-12-30",33.98,34.15,1407500,{"date":1587,"open":1495,"high":1588,"low":1495,"close":1589,"change":209,"percent_change":1345,"volume":1590,"transactions":9,"vwap":1589},"2025-12-29",34.080002,34,1741500,{"date":1592,"open":1510,"high":1593,"low":1594,"close":1595,"change":511,"percent_change":1483,"volume":1596,"transactions":9,"vwap":1595},"2025-12-26",34.060001,33.92,33.99,1409200,{"date":1598,"open":1599,"high":1600,"low":1589,"close":1588,"change":1345,"percent_change":230,"volume":1601,"transactions":9,"vwap":1588},"2025-12-24",34.09,34.17,276200,{"date":1603,"open":1572,"high":1517,"low":1572,"close":1573,"change":210,"percent_change":107,"volume":1604,"transactions":9,"vwap":1573},"2025-12-23",351700,{"date":1606,"open":1516,"high":1599,"low":1516,"close":1510,"change":1607,"percent_change":764,"volume":1608,"transactions":9,"vwap":1510},"2025-12-22",0.39,689300,{"date":1610,"open":1611,"high":1495,"low":1611,"close":1524,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1524},"2025-12-19",32.97,0.71,2.16,1268800,{"date":1616,"open":1617,"high":1496,"low":1618,"close":1619,"change":241,"percent_change":329,"volume":1620,"transactions":9,"vwap":1619},"2025-12-18",32.92,32.87,32.93,846500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":936,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-17",33.11,33.13,32.52,32.57,-0.82,1925800,{"date":1630,"open":1631,"high":1623,"low":1632,"close":1633,"change":578,"percent_change":863,"volume":1634,"transactions":9,"vwap":1633},"2025-12-16",33.02,32.71,32.84,982100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1528,"percent_change":981,"volume":1641,"transactions":9,"vwap":1640},"2025-12-15",33.45,33.57,33.2,33.22,2646500,{"date":1643,"open":1510,"high":1644,"low":1502,"close":1645,"change":521,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-12",34.11,33.32,-2.6,1548600,{"date":1649,"open":1517,"high":1650,"low":1511,"close":1479,"change":142,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1479},"2025-12-11",34.25,0.94,3527200,{"date":1654,"open":1655,"high":1593,"low":1656,"close":1657,"change":1317,"percent_change":1212,"volume":1658,"transactions":9,"vwap":1657},"2025-12-10",33.34,33.28,33.89,2290200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1537,"change":1345,"percent_change":230,"volume":1664,"transactions":9,"vwap":1537},"2025-12-09",33.29,33.55,33.12,1082800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":819,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-08",33.46,33.53,33.24,33.41,0.42,1217700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1028,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-05",33,33.4,32.99,33.27,0.85,1626400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1677,"change":271,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1677},"2025-12-04",32.51,33.0099983,32.47,1.66,1692000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":370,"percent_change":240,"volume":1694,"transactions":9,"vwap":1693},"2025-12-03",32.36,32.48,32.14,32.45,1550300,{"date":1696,"open":1691,"high":1691,"low":1697,"close":1698,"change":1345,"percent_change":230,"volume":1699,"transactions":9,"vwap":1698},"2025-12-02",32.12,32.4,1508300,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":282,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-01",32.49,32.21,32.37,-1.22,1301000,{"date":1708,"open":1625,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":778,"volume":1712,"transactions":9,"vwap":1709},"2025-11-28",32.77,32.41,0.34,464400,{"date":1714,"open":1715,"high":1626,"low":1716,"close":1717,"change":240,"percent_change":563,"volume":1718,"transactions":9,"vwap":1717},"2025-11-26",32.35,32.26,32.43,334700,{"date":1720,"open":1721,"high":1704,"low":1722,"close":1723,"change":881,"percent_change":447,"volume":1724,"transactions":9,"vwap":1723},"2025-11-25",32.13,32.02,32.28,1681500,{"date":1726,"open":1727,"high":1721,"low":1728,"close":1729,"change":988,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-24",31.83,31.81,32.099998,1.39,730100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":447,"percent_change":1116,"volume":1738,"transactions":9,"vwap":1737},"2025-11-21",31.24,31.79,31.22,31.66,1193700,{"date":1740,"open":1702,"high":1741,"low":26,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-20",32.6,31.1,-0.97,-3.02,1338900,{"date":1747,"open":1748,"high":1717,"low":1749,"close":1750,"change":112,"percent_change":380,"volume":1751,"transactions":9,"vwap":1750},"2025-11-19",32.09,31.95,32.07,798700,{"date":1753,"open":1754,"high":1755,"low":1737,"close":1756,"change":370,"percent_change":413,"volume":1757,"transactions":9,"vwap":1756},"2025-11-18",31.87,32.19,32.080002,1980300,{"date":1759,"open":1697,"high":1760,"low":1761,"close":1762,"change":928,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-17",32.46,31.91,32.029999,-0.47,1379500,{"date":1766,"open":1767,"high":1698,"low":1768,"close":1769,"change":112,"percent_change":380,"volume":1770,"transactions":9,"vwap":1769},"2025-11-14",31.78,31.76,32.18,2652500,{"date":1772,"open":1773,"high":1633,"low":1697,"close":1755,"change":1774,"percent_change":1199,"volume":1775,"transactions":9,"vwap":1755},"2025-11-13",32.7,-0.31,875500,{"date":1777,"open":1710,"high":1778,"low":1779,"close":1780,"change":951,"percent_change":1612,"volume":1781,"transactions":9,"vwap":1780},"2025-11-12",32.62,32.39,32.5,1730600,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":240,"percent_change":763,"volume":1787,"transactions":9,"vwap":1786},"2025-11-11",32,32.38,32.27,3455800,{"date":1789,"open":1790,"high":1780,"low":1750,"close":1697,"change":231,"percent_change":1490,"volume":1791,"transactions":9,"vwap":1697},"2025-11-10",32.22,1910700,{"date":1793,"open":1727,"high":1761,"low":1794,"close":1795,"change":935,"percent_change":553,"volume":1796,"transactions":9,"vwap":1795},"2025-11-07",31.54,31.9,1571700,{"date":1798,"open":1799,"high":1741,"low":1800,"close":1722,"change":578,"percent_change":1269,"volume":1801,"transactions":9,"vwap":1722},"2025-11-06",32.29,31.98,1823400,{"date":1803,"open":1692,"high":1804,"low":1721,"close":1698,"change":832,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1698},"2025-11-05",32.53,1.03,3000500,{"date":1808,"open":1703,"high":1786,"low":1795,"close":1750,"change":790,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1750},"2025-11-04",-1.57,420100,{"date":1812,"open":1813,"high":1813,"low":1690,"close":1814,"change":219,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-03",33.16,32.58,-1.24,1288500,{"date":1818,"open":1691,"high":1819,"low":1717,"close":1677,"change":1711,"percent_change":191,"volume":1820,"transactions":9,"vwap":1677},"2025-10-31",33.060001,944300,{"date":1822,"open":1780,"high":1663,"low":1780,"close":1823,"change":422,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-30",32.65,-1.03,1446200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1677,"change":311,"percent_change":512,"volume":1831,"transactions":9,"vwap":1677},"2025-10-29",33.39,33.5,32.76,891400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1819,"change":1389,"percent_change":1607,"volume":1837,"transactions":9,"vwap":1819},"2025-10-28",32.98,33.099998,32.8,616400,{"date":1839,"open":1778,"high":1840,"low":1625,"close":1619,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1619},"2025-10-27",32.96,0.58,1.79,885000,{"date":1845,"open":1715,"high":1710,"low":1846,"close":1715,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1715},"2025-10-24",32.24,0.31,0.97,243100,{"date":1851,"open":1852,"high":1716,"low":1722,"close":1853,"change":281,"percent_change":401,"volume":1854,"transactions":9,"vwap":1853},"2025-10-23",32.16,32.040001,1698700,{"date":1856,"open":1799,"high":1799,"low":1857,"close":1703,"change":1858,"percent_change":1074,"volume":1859,"transactions":9,"vwap":1703},"2025-10-22",31.8,-0.49,702500,{"date":1861,"open":1862,"high":1840,"low":1863,"close":1773,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1773},"2025-10-21",32.81,32.63,-0.2,-0.61,1308300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":412,"percent_change":637,"volume":1873,"transactions":9,"vwap":1872},"2025-10-20",33.040001,33.17,32.82,32.9,183300,{"date":1875,"open":1876,"high":1872,"low":1685,"close":1877,"change":200,"percent_change":200,"volume":1878,"transactions":9,"vwap":1877},"2025-10-17",32.66,32.83,316700,{"date":1880,"open":1661,"high":1667,"low":1830,"close":1877,"change":1881,"percent_change":72,"volume":1882,"transactions":9,"vwap":1877},"2025-10-16",-0.36,268800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":881,"percent_change":869,"volume":1889,"transactions":9,"vwap":1888},"2025-10-15",33.33,33.48,32.94,33.19,248100,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1684,"change":1020,"percent_change":1000,"volume":1894,"transactions":9,"vwap":1684},"2025-10-14",32.2,33.25,462900,{"date":1896,"open":1863,"high":1897,"low":1898,"close":1683,"change":1539,"percent_change":1350,"volume":1899,"transactions":9,"vwap":1683},"2025-10-13",32.73,32.34,399200,{"date":1901,"open":1902,"high":1639,"low":1769,"close":1703,"change":666,"percent_change":784,"volume":1903,"transactions":9,"vwap":1703},"2025-10-10",33.18,624100,{"date":1905,"open":1631,"high":1496,"low":1617,"close":1675,"change":511,"percent_change":936,"volume":1906,"transactions":9,"vwap":1675},"2025-10-09",566400,{"date":1908,"open":1677,"high":1888,"low":1872,"close":1909,"change":438,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-08",33.09,1.75,838300,{"date":1913,"open":1804,"high":1823,"low":1690,"close":1625,"change":1528,"percent_change":1774,"volume":1914,"transactions":9,"vwap":1625},"2025-10-07",986000,{"date":1916,"open":1917,"high":1917,"low":1702,"close":1778,"change":1048,"percent_change":339,"volume":1918,"transactions":9,"vwap":1778},"2025-10-06",32.88,761100,{"date":1920,"open":1814,"high":1836,"low":1814,"close":1773,"change":819,"percent_change":190,"volume":1921,"transactions":9,"vwap":1773},"2025-10-03",532600,{"date":1923,"open":1897,"high":1897,"low":1785,"close":1924,"change":370,"percent_change":240,"volume":1925,"transactions":9,"vwap":1924},"2025-10-02",32.56,997800,{"date":1927,"open":1703,"high":1814,"low":1703,"close":1683,"change":122,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1683},"2025-10-01",0.77,1702100,{"date":1931,"open":1932,"high":1715,"low":1932,"close":1716,"change":951,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1716},"2025-09-30",31.97,0.72,3007800,{"date":1936,"open":1721,"high":1786,"low":1937,"close":1762,"change":210,"percent_change":107,"volume":1938,"transactions":9,"vwap":1762},"2025-09-29",31.99,1761900,{"date":1940,"open":1941,"high":1692,"low":1942,"close":1943,"change":390,"percent_change":1711,"volume":1944,"transactions":9,"vwap":1943},"2025-09-26",31.94,31.89,32.0099983,708200,{"date":1946,"open":1947,"high":1932,"low":1948,"close":1795,"change":200,"percent_change":200,"volume":1949,"transactions":9,"vwap":1795},"2025-09-25",31.71,31.7,434200,{"date":1951,"open":1799,"high":1799,"low":1727,"close":1795,"change":282,"percent_change":1815,"volume":1952,"transactions":9,"vwap":1795},"2025-09-24",722300,{"date":1954,"open":1756,"high":1693,"low":1756,"close":1955,"change":881,"percent_change":447,"volume":1956,"transactions":9,"vwap":1955},"2025-09-23",32.3,515600,{"date":1958,"open":1721,"high":1852,"low":1800,"close":1697,"change":1097,"percent_change":552,"volume":1959,"transactions":9,"vwap":1697},"2025-09-22",1678600,{"date":1961,"open":1723,"high":1723,"low":1800,"close":1962,"change":959,"percent_change":1498,"volume":1963,"transactions":9,"vwap":1962},"2025-09-19",32.17,282000,{"date":1965,"open":1750,"high":1703,"low":1966,"close":1721,"change":413,"percent_change":1020,"volume":1967,"transactions":9,"vwap":1721},"2025-09-18",31.93,499800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1932,"change":413,"percent_change":1020,"volume":1973,"transactions":9,"vwap":1932},"2025-09-17",31.82,32.060001,31.75,972100,{"date":1975,"open":1762,"high":1762,"low":1976,"close":1728,"change":812,"percent_change":1824,"volume":1977,"transactions":9,"vwap":1728},"2025-09-16",31.64,897000,{"date":1979,"open":1966,"high":1980,"low":1966,"close":1692,"change":1028,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1692},"2025-09-15",32.23,0.88,327200,{"date":1984,"open":1853,"high":1985,"low":1986,"close":1987,"change":1192,"percent_change":791,"volume":1988,"transactions":9,"vwap":1987},"2025-09-12",32.049999,31.74,31.86,518800,{"date":1990,"open":1729,"high":1955,"low":1784,"close":1991,"change":951,"percent_change":1933,"volume":1992,"transactions":9,"vwap":1991},"2025-09-11",32.25,349900,{"date":1994,"open":1970,"high":1985,"low":1970,"close":1722,"change":152,"percent_change":329,"volume":1995,"transactions":9,"vwap":1722},"2025-09-10",562500,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":1006,"percent_change":142,"volume":2001,"transactions":9,"vwap":2000},"2025-09-09",31.53,31.69,31.67,613800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1192,"percent_change":1705,"volume":2008,"transactions":9,"vwap":2007},"2025-09-08",31.48,31.68,31.45,31.57,611800,{"date":2010,"open":1756,"high":2011,"low":1972,"close":2012,"change":370,"percent_change":413,"volume":2013,"transactions":9,"vwap":2012},"2025-09-05",32.15,31.96,372500,{"date":2015,"open":1768,"high":1762,"low":1768,"close":1761,"change":542,"percent_change":2016,"volume":1849,"transactions":9,"vwap":1761},"2025-09-04",1.62,{"date":2018,"open":2019,"high":2020,"low":1734,"close":2019,"change":112,"percent_change":380,"volume":2021,"transactions":9,"vwap":2019},"2025-09-03",31.4,31.42,259100,{"date":2023,"open":2024,"high":2004,"low":2025,"close":2026,"change":552,"percent_change":790,"volume":2027,"transactions":9,"vwap":2026},"2025-09-02",31.17,31.08,31.41,504100,{"date":2029,"open":2030,"high":2007,"low":2026,"close":2007,"change":210,"percent_change":107,"volume":2031,"transactions":9,"vwap":2007},"2025-08-29",31.51,347800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1438,"percent_change":1350,"volume":2038,"transactions":9,"vwap":2037},"2025-08-28",31.21,31.6,31.2,31.55,233500,{"date":2040,"open":2024,"high":2041,"low":2042,"close":2043,"change":390,"percent_change":152,"volume":2044,"transactions":9,"vwap":2043},"2025-08-27",31.34,31.13,31.26,191400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1498,"percent_change":1607,"volume":2051,"transactions":9,"vwap":2050},"2025-08-26",31.07,31.29,31.049999,31.15,207100,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":412,"percent_change":951,"volume":2057,"transactions":9,"vwap":2056},"2025-08-25",30.94,31.12,31.030001,204200,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":1671,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-22",30.75,31.16,30.96,1.38,315700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":390,"percent_change":241,"volume":2071,"transactions":9,"vwap":2070},"2025-08-21",30.31,30.59,30.29,30.54,319300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1345,"percent_change":1006,"volume":2078,"transactions":9,"vwap":2077},"2025-08-20",30.4,30.45,30.17,30.43,369400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2074,"change":936,"percent_change":579,"volume":2084,"transactions":9,"vwap":2074},"2025-08-19",30.64,30.7,30.35,504400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":637,"percent_change":1490,"volume":2091,"transactions":9,"vwap":2090},"2025-08-18",30.5,30.71,30.49,30.67,3233000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1528,"percent_change":812,"volume":2098,"transactions":9,"vwap":2097},"2025-08-15",30.51,30.58,30.37,30.46,302500,{"date":2100,"open":2082,"high":2101,"low":2102,"close":2103,"change":250,"percent_change":915,"volume":2104,"transactions":9,"vwap":2103},"2025-08-14",30.85,30.33,30.56,361100,{"date":2106,"open":2107,"high":2050,"low":2108,"close":2109,"change":959,"percent_change":1389,"volume":2110,"transactions":9,"vwap":2109},"2025-08-13",31.040001,30.88,30.98,420800,{"date":2112,"open":2081,"high":2109,"low":2081,"close":2054,"change":869,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2054},"2025-08-12",1.81,288400,{"date":2116,"open":2117,"high":2118,"low":2067,"close":2119,"change":935,"percent_change":1192,"volume":2120,"transactions":9,"vwap":2119},"2025-08-11",30.55,30.76,30.39,203600,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2094,"change":231,"percent_change":38,"volume":2125,"transactions":9,"vwap":2094},"2025-08-08",30.27,30.61,266500,{"date":2127,"open":2128,"high":2069,"low":2129,"close":2069,"change":231,"percent_change":38,"volume":2130,"transactions":9,"vwap":2069},"2025-08-07",30.22,29.98,231700,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":748,"percent_change":2063,"volume":2136,"transactions":9,"vwap":2135},"2025-08-06",29.91,30.25,30.07,848000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":928,"percent_change":824,"volume":2143,"transactions":9,"vwap":2142},"2025-08-05",29.87,29.89,29.62,29.66,737900,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":241,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-04",29.51,29.84,29.81,1.22,3124000,{"date":2152,"open":2146,"high":2153,"low":2154,"close":2155,"change":282,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-01",29.6,29.15,29.45,-1.34,658300,{"date":2159,"open":2160,"high":2076,"low":2161,"close":2162,"change":959,"percent_change":1389,"volume":2163,"transactions":9,"vwap":2162},"2025-07-31",29.9,29.8,29.85,535800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2148,"change":704,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2148},"2025-07-30",29.77,29.97,29.67,0.27,351100,{"date":2172,"open":2160,"high":2135,"low":2173,"close":2174,"change":935,"percent_change":282,"volume":2175,"transactions":9,"vwap":2174},"2025-07-29",29.69,29.73,693600,{"date":2177,"open":2140,"high":2140,"low":2178,"close":2162,"change":935,"percent_change":282,"volume":2179,"transactions":9,"vwap":2162},"2025-07-28",29.72,278100,{"date":2181,"open":2182,"high":2183,"low":2133,"close":2167,"change":1774,"percent_change":459,"volume":2184,"transactions":9,"vwap":2167},"2025-07-25",30.01,30.040001,275500,{"date":2186,"open":2087,"high":2087,"low":2123,"close":2187,"change":695,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-24",30.28,-0.72,394500,{"date":2191,"open":2183,"high":2087,"low":2192,"close":2087,"change":152,"percent_change":764,"volume":2193,"transactions":9,"vwap":2087},"2025-07-23",29.92,311200,{"date":2195,"open":2076,"high":2196,"low":2182,"close":2197,"change":2198,"percent_change":1864,"volume":2199,"transactions":9,"vwap":2197},"2025-07-22",30.24,30.15,-0.06,430800,{"date":2201,"open":2202,"high":2074,"low":2202,"close":2203,"change":1847,"percent_change":191,"volume":2204,"transactions":9,"vwap":2203},"2025-07-21",30.09,30.21,361400,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2160,"change":210,"percent_change":412,"volume":2209,"transactions":9,"vwap":2160},"2025-07-18",29.96,29.79,359900,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1607,"percent_change":439,"volume":2215,"transactions":9,"vwap":2214},"2025-07-17",29.49,29.93,29.88,578800,{"date":2217,"open":2218,"high":2146,"low":2219,"close":2212,"change":413,"percent_change":869,"volume":2220,"transactions":9,"vwap":2212},"2025-07-16",29.38,29.16,452200,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":281,"percent_change":849,"volume":2226,"transactions":9,"vwap":2225},"2025-07-15",29.61,29.3,29.33,646800,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":951,"percent_change":1322,"volume":2232,"transactions":9,"vwap":2231},"2025-07-14",29.23,29.53,29.5,567600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1505,"percent_change":348,"volume":2239,"transactions":9,"vwap":2238},"2025-07-11",29.4,29.41,29.18,29.27,700600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2231,"change":380,"percent_change":1528,"volume":2245,"transactions":9,"vwap":2231},"2025-07-10",29.54,29.59,29.39,293000,{"date":2247,"open":2153,"high":2248,"low":2235,"close":2230,"change":1423,"percent_change":553,"volume":2249,"transactions":9,"vwap":2230},"2025-07-09",29.64,818000,{"date":2251,"open":2142,"high":2252,"low":2231,"close":2248,"change":2253,"percent_change":980,"volume":2254,"transactions":9,"vwap":2248},"2025-07-08",29.71,-0.04,276900,{"date":2256,"open":2148,"high":2257,"low":2258,"close":2259,"change":1049,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-07",29.86,29.56,29.68,-0.64,551600,{"date":2263,"open":2178,"high":2264,"low":2178,"close":2139,"change":951,"percent_change":132,"volume":2265,"transactions":9,"vwap":2139},"2025-07-03",29.95,405700,{"date":2267,"open":2142,"high":2252,"low":2230,"close":2248,"change":1528,"percent_change":422,"volume":2268,"transactions":9,"vwap":2248},"2025-07-02",473600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2253,"percent_change":980,"volume":2275,"transactions":9,"vwap":2274},"2025-07-01",29.7,29.83,29.63,29.74,3399600,{"date":2277,"open":2146,"high":2148,"low":2146,"close":2278,"change":359,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-30",29.78,1.64,3597700,{"date":2282,"open":2229,"high":2236,"low":2283,"close":2224,"change":1006,"percent_change":1711,"volume":2284,"transactions":9,"vwap":2224},"2025-06-27",29.12,487800,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":1539,"percent_change":191,"volume":2290,"transactions":9,"vwap":2289},"2025-06-26",28.99,29.21,29.2,630300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":928,"percent_change":713,"volume":2297,"transactions":9,"vwap":2296},"2025-06-25",29.02,29.040001,28.88,28.9,921100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":988,"percent_change":1000,"volume":2304,"transactions":9,"vwap":2303},"2025-06-24",28.78,29.07,28.73,29.049999,428000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":190,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-23",28.19,28.65,28.13,28.61,1.53,695400,{"date":2314,"open":2315,"high":2316,"low":2309,"close":2317,"change":704,"percent_change":1028,"volume":2318,"transactions":9,"vwap":2317},"2025-06-20",28.27,28.38,28.18,500300,{"date":2320,"open":2309,"high":2321,"low":2322,"close":2323,"change":412,"percent_change":122,"volume":2324,"transactions":9,"vwap":2323},"2025-06-18",28.26,28.059999,28.1,356400,{"date":2326,"open":2327,"high":2315,"low":2328,"close":2329,"change":981,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-17",28.23,27.97,28.030001,-1.06,2444600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":390,"percent_change":1607,"volume":2338,"transactions":9,"vwap":2337},"2025-06-16",28.34,28.64,28.29,28.33,367300,{"date":2340,"open":2316,"high":2341,"low":2317,"close":2342,"change":282,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-13",28.48,28.22,-1.4,1135000,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":210,"percent_change":412,"volume":2350,"transactions":9,"vwap":2349},"2025-06-12",28.53,28.69,28.62,232800,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":1864,"percent_change":260,"volume":2356,"transactions":9,"vwap":2355},"2025-06-11",28.89,28.51,28.6,238300,{"date":2358,"open":2359,"high":2360,"low":2308,"close":2361,"change":1389,"percent_change":1317,"volume":2362,"transactions":9,"vwap":2361},"2025-06-10",28.74,28.81,28.8,158100,{"date":2364,"open":2365,"high":2366,"low":2308,"close":2367,"change":1097,"percent_change":281,"volume":2368,"transactions":9,"vwap":2367},"2025-06-09",28.76,28.83,28.67,429200,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":501,"percent_change":448,"volume":2374,"transactions":9,"vwap":2373},"2025-06-06",28.55,28.75,28.72,186600,{"date":2376,"open":2377,"high":2341,"low":2342,"close":2378,"change":655,"percent_change":311,"volume":2379,"transactions":9,"vwap":2378},"2025-06-05",28.43,28.35,472000,{"date":2381,"open":2347,"high":2382,"low":2383,"close":2384,"change":1423,"percent_change":1192,"volume":2385,"transactions":9,"vwap":2384},"2025-06-04",28.68,28.36,28.37,298300,{"date":2387,"open":2388,"high":2341,"low":2307,"close":2341,"change":895,"percent_change":1092,"volume":2389,"transactions":9,"vwap":2341},"2025-06-03",28.24,1414400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":1539,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-02",27.96,28.31,27.82,1.07,579000,{"date":2398,"open":2399,"high":2322,"low":2400,"close":2401,"change":1345,"percent_change":390,"volume":2402,"transactions":9,"vwap":2401},"2025-05-30",27.87,27.74,28.01,309100,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":665,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-29",28.46,27.88,27.98,-1.13,658400,{"date":2411,"open":2412,"high":2413,"low":2388,"close":2414,"change":1528,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-28",28.41,28.5,28.3,-0.35,2009200,{"date":2418,"open":2337,"high":2354,"low":2317,"close":2419,"change":142,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-27",28.4,1.14,941600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":655,"percent_change":311,"volume":2428,"transactions":9,"vwap":2427},"2025-05-23",27.9,28.12,27.83,28.08,193500,{"date":2430,"open":2388,"high":2393,"low":2323,"close":2323,"change":980,"percent_change":1268,"volume":2431,"transactions":9,"vwap":2323},"2025-05-22",324100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2327,"change":1881,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2327},"2025-05-21",28.39,28.58,28.15,-1.26,874300,{"date":2440,"open":2441,"high":2373,"low":2413,"close":2442,"change":1579,"percent_change":1858,"volume":2443,"transactions":9,"vwap":2442},"2025-05-20",28.63,28.59,214700,{"date":2445,"open":2354,"high":2300,"low":2413,"close":2302,"change":210,"percent_change":412,"volume":2209,"transactions":9,"vwap":2302},"2025-05-19",{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":987,"percent_change":1260,"volume":2451,"transactions":9,"vwap":2449},"2025-05-16",28.52,28.71,28.44,405100,{"date":2453,"open":2454,"high":2349,"low":2455,"close":2448,"change":438,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2448},"2025-05-15",27.99,27.95,2.04,836400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2455,"change":1097,"percent_change":1012,"volume":2463,"transactions":9,"vwap":2455},"2025-05-14",28,28.11,27.85,592100,{"date":2465,"open":2328,"high":2466,"low":2467,"close":2460,"change":1006,"percent_change":241,"volume":2468,"transactions":9,"vwap":2460},"2025-05-13",28.16,27.89,461700,{"date":2470,"open":2460,"high":2460,"low":2471,"close":2424,"change":563,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2424},"2025-05-12",27.67,1.68,258100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":413,"percent_change":1520,"volume":2480,"transactions":9,"vwap":2479},"2025-05-09",27.37,27.55,27.35,27.44,188700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":511,"percent_change":812,"volume":2487,"transactions":9,"vwap":2486},"2025-05-08",27.52,27.54,27.24,27.28,234000,{"date":2489,"open":2476,"high":2490,"low":2491,"close":2476,"change":112,"percent_change":2253,"volume":2492,"transactions":9,"vwap":2476},"2025-05-07",27.47,27.21,239000,{"date":2494,"open":2495,"high":2479,"low":2495,"close":2496,"change":1007,"percent_change":1981,"volume":2497,"transactions":9,"vwap":2496},"2025-05-06",26.87,27.38,356900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":959,"percent_change":240,"volume":2504,"transactions":9,"vwap":2503},"2025-05-05",26.96,27.23,26.92,27.14,342200,{"date":2506,"open":2507,"high":2508,"low":2500,"close":2509,"change":1345,"percent_change":390,"volume":2510,"transactions":9,"vwap":2509},"2025-05-02",27.17,27.19,27.1,202000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1498,"percent_change":1317,"volume":2517,"transactions":9,"vwap":2516},"2025-05-01",27.16,27.33,27.040001,27.07,684700,{"date":2519,"open":2520,"high":2515,"low":2521,"close":2522,"change":1007,"percent_change":66,"volume":2523,"transactions":9,"vwap":2522},"2025-04-30",26.59,26.42,26.95,613200,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":1028,"percent_change":1454,"volume":2529,"transactions":9,"vwap":2528},"2025-04-29",26.4,26.76,26.71,183700,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":391,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-04-28",26.2,26.48,26.43,0.99,211000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1006,"percent_change":147,"volume":2543,"transactions":9,"vwap":2542},"2025-04-25",25.99,26.21,25.97,26.17,178000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":241,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-04-24",25.62,26.18,25.55,26.07,1.4,215000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":142,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-04-23",25.76,26.15,25.67,25.71,1.26,438400,{"date":180,"open":176,"high":2561,"low":176,"close":2562,"change":1671,"percent_change":2472,"volume":2563,"transactions":9,"vwap":2562},25.53,25.39,245800]