[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKT":3,"homepage-market-summary":35,"stock-historical-SKT":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SKT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Tanger Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Tanger Inc is an owner and operator of outlet and open-air centers in the United States and Canada. It is a fully-integrated, self-administered and self-managed REIT, which focuses on developing, acquiring, owning, operating and managing outlet and open-air shopping centers. Its consolidated portfolio consisted of 31 outlet centers and 2 open-air lifestyle centers.","477","Greensboro, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6117,1.25,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},34.61,34.5,34.7,34.325,34.55,0.06,0.17,762773.52919,11582,34.5771,42.525,31.13,920649.8468775697,30.5,8397,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},28.69,940201,343173211.56627,7.18,"2025-04-28",[190,191,199,209,220,230,241,252,263,271,281,291,301,312,322,331,341,352,362,371,381,390,399,410,421,431,441,450,459,470,481,490,501,510,519,530,540,549,557,565,575,584,593,603,612,622,630,640,650,659,668,679,685,695,705,714,723,732,743,750,759,768,775,782,787,794,802,811,818,822,829,835,843,849,857,864,872,879,887,894,902,910,919,926,933,941,946,952,958,966,974,981,988,994,1001,1008,1015,1020,1026,1033,1039,1045,1050,1057,1064,1069,1074,1082,1089,1096,1100,1108,1114,1119,1125,1132,1137,1145,1150,1155,1159,1165,1170,1175,1180,1185,1190,1196,1201,1207,1214,1222,1230,1236,1244,1250,1256,1262,1268,1271,1278,1284,1290,1295,1299,1305,1309,1314,1318,1323,1327,1332,1338,1344,1348,1355,1360,1367,1370,1374,1381,1385,1393,1401,1406,1412,1417,1423,1429,1436,1444,1452,1459,1468,1475,1484,1490,1496,1503,1509,1516,1522,1529,1536,1541,1546,1554,1559,1567,1572,1578,1585,1592,1599,1604,1608,1614,1620,1626,1632,1635,1640,1643,1650,1653,1657,1662,1666,1671,1677,1683,1688,1693,1697,1704,1708,1712,1717,1724,1729,1732,1737,1744,1749,1754,1758,1763,1766,1772,1775,1780,1784,1788,1795,1801,1805,1812,1816,1820,1825,1829,1832,1836,1840,1844,1850,1854,1857,1862,1869,1874,1879,1884,1889,1892,1896,1901,1904,1908,1913,1917,1920,1926,1930,1933,1937,1940,1943,1947,1952,1956,1960,1963,1968,1971,1977,1980,1983,1987,1991,1994,1999,2003,2006,2010,2013,2016,2021,2025,2029,2035,2040,2045,2051,2056,2061,2066,2073,2079,2087,2095,2102,2107,2114,2120,2124,2130,2136,2142,2147,2152,2158,2164,2169,2174,2178,2183,2188,2194,2201,2207,2212,2219,2226,2234,2242,2249,2256,2263,2269,2274,2279,2284,2290,2297,2303,2311,2317,2322,2327,2333,2340,2347,2354,2358,2362,2370,2376,2382,2388,2394,2398,2403,2412,2418,2424,2430,2436,2441,2446,2454,2459,2465,2468,2473],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":21,"close":24,"change":117,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",34.71,35.05,-1.12,796604.56412,11170,34.5753,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",35.42,34.515,34.94,0.35,1.01,1452896.628091,11808,34.9425,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",35.15,35.19,34.56,34.59,-0.52,-1.48,1190691.445996,13869,34.7737,{"date":221,"open":222,"high":212,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",34.69,34.51,35.11,0.66,1.92,1285976.851099,15322,35.0515,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",34.2,34.585,34.01,34.45,0.15,0.44,893989.58762,12827,34.4017,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",35.46,35.47,34.26,34.3,-0.56,-1.61,1017035.828037,12504,34.3985,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",34.77,35.08,34.68,34.86,0.09,0.26,942511.082389,12678,34.8514,{"date":264,"open":193,"high":265,"low":266,"close":254,"change":267,"percent_change":173,"volume":268,"transactions":269,"vwap":270},"2026-09-28",35.01,34.5437,0.04,795368.02111,13975,34.7428,{"date":272,"open":273,"high":274,"low":193,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",34.93,35.365,34.73,-0.28,-0.8,1063197.152992,15895,34.8173,{"date":282,"open":283,"high":284,"low":285,"close":265,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",34.88,35.14,34.75,-0.12,-0.34,1249347.588208,15652,34.9511,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":43,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",35.29,35.44,34.95,35.13,-1.32,1183605.535342,16301,35.1779,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",35.82,36.04,35.41,35.6,-0.06,-0.17,892705.565578,13804,35.6185,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":117,"volume":319,"transactions":320,"vwap":321},"2026-09-21",35.81,35.91,35.51,35.66,-0.14,716631.683329,11654,35.683,{"date":323,"open":304,"high":304,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",35.5,35.8,0.05,0.14,1870242.222353,9612,35.7855,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":307,"volume":338,"transactions":339,"vwap":340},"2026-09-17",36,36.115,35.73,35.75,-0.02,778940.196842,12677,35.8417,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",36.24,36.45,35.48,35.77,-0.44,-1.22,1237857.940514,15588,35.8801,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":347,"volume":359,"transactions":360,"vwap":361},"2026-09-15",36.3,36.62,35.92,36.21,-0.16,774995.221465,13829,36.233,{"date":363,"open":364,"high":365,"low":343,"close":366,"change":367,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",36.47,37.03,36.37,0,733432.124891,14734,36.4058,{"date":372,"open":373,"high":374,"low":375,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",36.71,36.86,36.35,-0.1,-0.27,685967.021922,9632,36.4506,{"date":382,"open":383,"high":383,"low":384,"close":364,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",37.28,36.3701,-0.26,-0.71,610229.575156,10100,36.5145,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":247,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",37.37,36.61,36.73,-1.5,628001.833815,10736,36.7606,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",37.14,37.4475,37.05,37.29,-0.04,-0.11,798130.44312,10980,37.2476,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",37.16,37.72,37.11,37.33,0.18,0.48,457366.759599,8439,37.4222,{"date":422,"open":423,"high":424,"low":401,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",37.92,38.115,37.15,-0.55,-1.46,666717.117849,11031,37.327,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":287,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",38.2,38.585,37.43,37.7,-0.89,962974.279958,13514,37.7507,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":78,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",37.68,38.08,38.04,0.88,821237.445,11753,37.9769,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":337,"percent_change":72,"volume":456,"transactions":457,"vwap":458},"2026-08-31",37.76,37.78,37.38,37.71,937167.162614,12433,37.6327,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",37.8,37.95,37.555,37.73,0.07,0.19,452567.122846,9620,37.7185,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",37.82,37.97,37.552,37.66,-0.4,-1.05,637964.129546,8995,37.6809,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":117,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",38.5,38.01,38.06,-1.01,556236.37307,10741,38.1712,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",39.03,39.07,38.42,38.45,-0.5,-1.28,630492.720032,10133,38.5852,{"date":502,"open":503,"high":504,"low":484,"close":505,"change":156,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",38.43,38.97,38.95,1.91,1334279.84685,13627,38.5332,{"date":511,"open":512,"high":513,"low":461,"close":514,"change":515,"percent_change":178,"volume":516,"transactions":517,"vwap":518},"2026-08-21",38.26,38.31,38.22,-0.01,681508.866373,11558,38.1107,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",38.47,38.62,38.18,38.23,-0.35,-0.91,772324.674726,10147,38.3435,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":259,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",38.65,38.75,38.25,38.58,0.68,723522.971682,10577,38.4721,{"date":541,"open":542,"high":542,"low":524,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",38.63,38.32,-0.09,-0.23,620665.686722,11310,38.3689,{"date":550,"open":551,"high":535,"low":552,"close":553,"change":405,"percent_change":376,"volume":554,"transactions":555,"vwap":556},"2026-08-17",38.29,38.0516,38.41,752703.014094,11590,38.2923,{"date":558,"open":559,"high":560,"low":561,"close":495,"change":405,"percent_change":376,"volume":562,"transactions":563,"vwap":564},"2026-08-14",38.39,38.8,38.38,625707.498992,9028,38.5043,{"date":566,"open":567,"high":568,"low":495,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",38.79,38.98,38.49,0.01,0.03,519566.673689,9812,38.5676,{"date":576,"open":567,"high":577,"low":495,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",39.255,38.48,-0.08,-0.21,609032.31018,10680,38.5729,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":544,"percent_change":545,"volume":590,"transactions":591,"vwap":592},"2026-08-11",38.74,39.01,38.44,38.56,1595322.525701,13934,38.6181,{"date":594,"open":595,"high":596,"low":597,"close":532,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",39,39.05,38.35,-0.66,-1.68,766530.205987,15363,38.598,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":515,"percent_change":178,"volume":609,"transactions":610,"vwap":611},"2026-08-07",39.32,39.37,38.9,39.31,894048.776138,16041,39.2041,{"date":613,"open":614,"high":615,"low":616,"close":605,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",40.55,40.7,39.12,-1.23,-3.03,1078840.38377,16803,39.4958,{"date":623,"open":624,"high":625,"low":626,"close":614,"change":308,"percent_change":163,"volume":627,"transactions":628,"vwap":629},"2026-08-05",40.69,41.32,39.95,1046657.062389,18339,40.4943,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":178,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",40.97,41.22,39.99,40.72,-0.07,1416636.509154,17877,40.8077,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":258,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",40.66,41.0737,40.49,40.75,0.22,1399733.774905,19884,40.7271,{"date":651,"open":652,"high":653,"low":654,"close":642,"change":287,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",40.45,40.95,40.425,-0.83,1045855.361355,15494,40.7187,{"date":660,"open":661,"high":662,"low":624,"close":663,"change":664,"percent_change":50,"volume":665,"transactions":666,"vwap":667},"2026-07-30",41.53,41.69,41,-0.58,1001523.207796,17424,40.9243,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",42.11,42.19,41.52,41.58,-0.53,-1.26,979852.145228,16911,41.755,{"date":680,"open":152,"high":30,"low":152,"close":670,"change":122,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",0.74,1308257.573103,15865,42.2596,{"date":686,"open":687,"high":688,"low":689,"close":687,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",41.8,42.08,41.395,-0.13,-0.31,610949.13988,10233,41.8262,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",40.86,41.995,41.93,0.82,1.99,879950.103292,13197,41.7759,{"date":706,"open":707,"high":661,"low":708,"close":709,"change":691,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",41.08,40.89,41.11,-0.75,754325.905136,10015,41.1044,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":215,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",42,41.285,41.42,-1.24,802268.9271,11626,41.4316,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":122,"percent_change":681,"volume":729,"transactions":730,"vwap":731},"2026-07-21",41.6,42.01,41.485,41.94,1140340.109558,13856,41.8926,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",41.78,41.96,41.39,41.63,-0.15,-0.36,461053.558777,10682,41.6022,{"date":744,"open":745,"high":746,"low":747,"close":734,"change":57,"percent_change":748,"volume":749,"transactions":9,"vwap":734},"2026-07-17",41.5,42.049999,41.47,0.24,1044900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",40.5,41.73,40.25,41.68,1.42,3.53,916900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",40.15,40.77,40.0099983,40.26,0.38,0.95,904700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":570,"percent_change":571,"volume":774,"transactions":9,"vwap":773},"2026-07-14",40.029999,40.24,39.74,39.88,889800,{"date":776,"open":777,"high":770,"low":778,"close":779,"change":748,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-13",39.63,39.53,39.87,0.61,1284000,{"date":783,"open":777,"high":772,"low":616,"close":777,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-07-10",0.16,0.41,532300,{"date":788,"open":778,"high":789,"low":790,"close":791,"change":122,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-09",39.7,39.21,39.47,0.79,675700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":710,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",39.73,40.12,39.15,39.16,-1.88,739800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",39.64,40.33,39.5,39.91,0.55,1.4,1074500,{"date":812,"open":813,"high":814,"low":616,"close":815,"change":308,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",39.43,39.56,39.36,-0.43,587500,{"date":819,"open":777,"high":763,"low":820,"close":778,"change":122,"percent_change":792,"volume":821,"transactions":9,"vwap":778},"2026-07-02",39.39,836900,{"date":823,"open":791,"high":824,"low":493,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",39.94,39.22,-0.25,-0.63,795200,{"date":830,"open":831,"high":634,"low":832,"close":791,"change":426,"percent_change":833,"volume":834,"transactions":9,"vwap":791},"2026-06-30",39.68,39.46,-1.37,935400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":43,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",40.14,40.37,39.8,40.02,-1.16,1399000,{"date":844,"open":845,"high":745,"low":846,"close":644,"change":847,"percent_change":216,"volume":848,"transactions":9,"vwap":644},"2026-06-26",41.41,40.44,-0.61,2647400,{"date":850,"open":851,"high":852,"low":652,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",40.76,41.2,41.099998,0.56,1.38,1047100,{"date":858,"open":824,"high":859,"low":824,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",40.92,40.54,0.52,1.3,1293400,{"date":865,"open":866,"high":867,"low":868,"close":840,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":840},"2026-06-23",39.66,40.09,39.55,0.72,1.83,947300,{"date":873,"open":874,"high":814,"low":875,"close":876,"change":26,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-22",39.26,38.85,39.3,0.43,1035000,{"date":880,"open":568,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",39.65,38.77,39.13,0.45,1.16,1775500,{"date":888,"open":889,"high":838,"low":503,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",40.18,38.68,-1.69,-4.19,1883700,{"date":895,"open":896,"high":897,"low":898,"close":838,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":838},"2026-06-16",40.17,40.65,39.86,-0.24,-0.59,2349500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":236,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-15",40.58,41.029999,40.31,40.61,0.37,1451300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",40.32,40.57,40.07,40.46,0.65,1.63,779000,{"date":920,"open":634,"high":921,"low":839,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",40.47,39.81,0.21,0.53,1192600,{"date":927,"open":791,"high":928,"low":929,"close":930,"change":931,"percent_change":78,"volume":932,"transactions":9,"vwap":930},"2026-06-10",40.060001,39.35,39.6,0.13,1421300,{"date":934,"open":935,"high":936,"low":937,"close":791,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":791},"2026-06-09",37.34,39.61,37.22,2.43,6.56,2351600,{"date":942,"open":943,"high":383,"low":943,"close":944,"change":72,"percent_change":690,"volume":945,"transactions":9,"vwap":944},"2026-06-08",36.7,37.040001,728900,{"date":947,"open":948,"high":401,"low":948,"close":949,"change":156,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-05",36.36,37.09,2.01,711300,{"date":953,"open":954,"high":955,"low":315,"close":948,"change":956,"percent_change":701,"volume":957,"transactions":9,"vwap":948},"2026-06-04",36.12,36.5,0.71,782000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":691,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-03",35.69,35.96,35.55,35.65,-0.86,897700,{"date":967,"open":968,"high":969,"low":970,"close":961,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":961},"2026-06-02",35.58,36.23,35.45,0.54,1.52,602700,{"date":975,"open":976,"high":961,"low":977,"close":201,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":201},"2026-06-01",35.68,35.22,-0.65,-1.8,713000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":426,"percent_change":395,"volume":987,"transactions":9,"vwap":986},"2026-05-29",36.67,36.83,36.040001,36.07,1165500,{"date":989,"open":990,"high":991,"low":335,"close":355,"change":225,"percent_change":992,"volume":993,"transactions":9,"vwap":355},"2026-05-28",35.76,36.75,1.84,846800,{"date":995,"open":996,"high":997,"low":998,"close":961,"change":571,"percent_change":999,"volume":1000,"transactions":9,"vwap":961},"2026-05-27",36.11,36.42,35.88,0.08,771700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":877,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",35.53,36.080002,35.93,1.21,677500,{"date":1009,"open":1005,"high":1010,"low":1011,"close":324,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":324},"2026-05-22",35.99,35.27,-0.3,-0.84,1034300,{"date":1016,"open":1017,"high":961,"low":1018,"close":325,"change":26,"percent_change":417,"volume":1019,"transactions":9,"vwap":325},"2026-05-21",35.35,35.049999,772100,{"date":1021,"open":1018,"high":1022,"low":295,"close":1023,"change":780,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",35.85,35.63,1.74,755000,{"date":1027,"open":305,"high":1028,"low":1029,"close":1030,"change":827,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",35.64,35.0099983,35.02,-1.77,721000,{"date":1034,"open":970,"high":1035,"low":1036,"close":963,"change":765,"percent_change":1037,"volume":1038,"transactions":9,"vwap":963},"2026-05-18",35.9,35.33,1.08,593100,{"date":1040,"open":1003,"high":1041,"low":283,"close":1011,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1011},"2026-05-15",35.56,-0.51,-1.43,697300,{"date":1046,"open":968,"high":986,"low":970,"close":1047,"change":908,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",35.78,1.04,742800,{"date":1051,"open":998,"high":1052,"low":1053,"close":305,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":305},"2026-05-13",36.099998,35.3,-0.64,-1.78,1037800,{"date":1058,"open":1059,"high":1060,"low":1035,"close":1061,"change":267,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-12",36.16,36.29,36.049999,0.11,835800,{"date":1065,"open":997,"high":393,"low":961,"close":1066,"change":739,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",36.0099983,-0.99,659000,{"date":1070,"open":1071,"high":1072,"low":948,"close":366,"change":267,"percent_change":1062,"volume":1073,"transactions":9,"vwap":366},"2026-05-08",36.43,36.72,568000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":215,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-07",36.88,36.97,36.22,36.33,-1.41,1257300,{"date":1083,"open":1084,"high":944,"low":1085,"close":1086,"change":916,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",36.56,36.46,36.85,1.8,2379000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":376,"percent_change":276,"volume":1095,"transactions":9,"vwap":1094},"2026-05-05",36.41,36.59,36.13,36.2,596800,{"date":1097,"open":1093,"high":1098,"low":314,"close":354,"change":72,"percent_change":318,"volume":1099,"transactions":9,"vwap":354},"2026-05-04",36.39,797300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":375,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":375},"2026-05-01",36.34,36.9,35.86,-0.73,-1.97,1348500,{"date":1109,"open":366,"high":1110,"low":1094,"close":1111,"change":78,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",37.12,37.080002,0.9,1423700,{"date":1115,"open":1116,"high":1117,"low":1094,"close":991,"change":151,"percent_change":1042,"volume":1118,"transactions":9,"vwap":991},"2026-04-29",36.76,37.02,786400,{"date":1120,"open":1111,"high":1111,"low":1121,"close":1122,"change":26,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-28",36.6,36.94,0.46,519300,{"date":1126,"open":1127,"high":1128,"low":1085,"close":1129,"change":57,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",36.53,36.93,36.77,0.27,533700,{"date":1133,"open":1134,"high":1135,"low":355,"close":983,"change":691,"percent_change":1013,"volume":1136,"transactions":9,"vwap":983},"2026-04-24",36.91,37.27,614000,{"date":1138,"open":1139,"high":1140,"low":1102,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",36.95,37.17,36.98,0.39,1.07,778400,{"date":1146,"open":1147,"high":1134,"low":1098,"close":1092,"change":738,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1092},"2026-04-22",36.84,-0.41,720700,{"date":1151,"open":949,"high":383,"low":1152,"close":1153,"change":816,"percent_change":841,"volume":1154,"transactions":9,"vwap":1153},"2026-04-21",36.63,36.74,605400,{"date":1156,"open":984,"high":1157,"low":1072,"close":1140,"change":236,"percent_change":785,"volume":1158,"transactions":9,"vwap":1140},"2026-04-20",37.19,610400,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1117,"change":1163,"percent_change":992,"volume":1164,"transactions":9,"vwap":1117},"2026-04-17",36.57,37.13,0.67,517100,{"date":1166,"open":1052,"high":1167,"low":1052,"close":375,"change":931,"percent_change":1168,"volume":1169,"transactions":9,"vwap":375},"2026-04-16",36.44,0.36,471200,{"date":1171,"open":1084,"high":1172,"low":1059,"close":1078,"change":347,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1078},"2026-04-15",36.65,-1.2,570800,{"date":1176,"open":1177,"high":1153,"low":357,"close":1178,"change":748,"percent_change":225,"volume":1179,"transactions":9,"vwap":1178},"2026-04-14",36.28,36.66,469800,{"date":1181,"open":1091,"high":1182,"low":1183,"close":997,"change":405,"percent_change":406,"volume":1184,"transactions":9,"vwap":997},"2026-04-13",36.8,36.14,749700,{"date":1186,"open":1187,"high":991,"low":1187,"close":1085,"change":26,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1085},"2026-04-10",35.7,0.47,618200,{"date":1191,"open":963,"high":1192,"low":963,"close":1060,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1060},"2026-04-09",36.55,0.51,1.43,590600,{"date":1197,"open":316,"high":1059,"low":1198,"close":1047,"change":700,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1047},"2026-04-08",35.26,2.35,820500,{"date":1202,"open":1203,"high":1017,"low":1204,"close":1205,"change":178,"percent_change":544,"volume":1206,"transactions":9,"vwap":1205},"2026-04-07",35,34.89,34.96,1162000,{"date":1208,"open":1209,"high":1018,"low":1210,"close":1211,"change":1212,"percent_change":1006,"volume":1213,"transactions":9,"vwap":1211},"2026-04-06",34.48,34.43,34.99,0.42,873000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1212,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-02",34.080002,34.62,33.8,34.57,1.23,591600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":26,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",33.97,34.27,33.9,34.15,0.5,870700,{"date":1231,"open":1232,"high":24,"low":1233,"close":1234,"change":405,"percent_change":286,"volume":1235,"transactions":9,"vwap":1234},"2026-03-31",34.46,33.74,33.98,1242600,{"date":1237,"open":1238,"high":21,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-30",34.09,33.82,34.02,0.28,0.83,529900,{"date":1245,"open":1246,"high":232,"low":1247,"close":1233,"change":545,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1233},"2026-03-27",33.95,33.67,-0.68,525600,{"date":1251,"open":1252,"high":246,"low":1253,"close":1224,"change":1254,"percent_change":25,"volume":1255,"transactions":9,"vwap":1224},"2026-03-26",33.68,33.65,0.02,696300,{"date":1257,"open":1225,"high":1258,"low":1259,"close":1246,"change":376,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1246},"2026-03-25",34.34,33.93,-0.29,620800,{"date":1263,"open":1264,"high":1265,"low":1246,"close":1266,"change":738,"percent_change":347,"volume":1267,"transactions":9,"vwap":1266},"2026-03-24",33.99,34.54,34.049999,704100,{"date":1269,"open":285,"high":1011,"low":232,"close":232,"change":327,"percent_change":785,"volume":1270,"transactions":9,"vwap":232},"2026-03-23",924000,{"date":1272,"open":335,"high":346,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",33.96,34.060001,-1.42,-4,1626300,{"date":1279,"open":1280,"high":317,"low":1281,"close":345,"change":1282,"percent_change":700,"volume":1283,"transactions":9,"vwap":345},"2026-03-19",35.18,34.92,0.29,734400,{"date":1285,"open":962,"high":1286,"low":212,"close":212,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":212},"2026-03-18",35.71,-0.37,-1.04,859400,{"date":1291,"open":1292,"high":996,"low":1293,"close":1041,"change":690,"percent_change":739,"volume":1294,"transactions":9,"vwap":1041},"2026-03-17",35.97,35.54,475900,{"date":1296,"open":960,"high":996,"low":962,"close":960,"change":971,"percent_change":1297,"volume":1298,"transactions":9,"vwap":960},"2026-03-16",1.54,422700,{"date":1300,"open":346,"high":1301,"low":1302,"close":211,"change":377,"percent_change":1303,"volume":1304,"transactions":9,"vwap":211},"2026-03-13",36.25,35.040001,-0.76,732600,{"date":1306,"open":1307,"high":345,"low":1204,"close":201,"change":544,"percent_change":826,"volume":1308,"transactions":9,"vwap":201},"2026-03-12",35.07,859600,{"date":1310,"open":346,"high":346,"low":1311,"close":316,"change":739,"percent_change":1312,"volume":1313,"transactions":9,"vwap":316},"2026-03-11",35.32,-1,1146100,{"date":1315,"open":1286,"high":955,"low":1023,"close":1316,"change":405,"percent_change":406,"volume":1317,"transactions":9,"vwap":1316},"2026-03-10",35.87,624400,{"date":1319,"open":306,"high":1320,"low":1321,"close":315,"change":544,"percent_change":826,"volume":1322,"transactions":9,"vwap":315},"2026-03-09",36.029999,34.74,960900,{"date":1324,"open":333,"high":1091,"low":314,"close":333,"change":101,"percent_change":1325,"volume":1326,"transactions":9,"vwap":333},"2026-03-06",-2.01,614600,{"date":1328,"open":1329,"high":401,"low":997,"close":1153,"change":1330,"percent_change":107,"volume":1331,"transactions":9,"vwap":1153},"2026-03-05",37.049999,-0.67,600100,{"date":1333,"open":404,"high":1334,"low":1335,"close":1336,"change":326,"percent_change":931,"volume":1337,"transactions":9,"vwap":1336},"2026-03-04",37.56,37.07,37.41,538500,{"date":1339,"open":1178,"high":1340,"low":1004,"close":1341,"change":1342,"percent_change":1163,"volume":1343,"transactions":9,"vwap":1341},"2026-03-03",37.55,37.36,0.25,655800,{"date":1345,"open":1141,"high":1346,"low":1147,"close":414,"change":326,"percent_change":931,"volume":1347,"transactions":9,"vwap":414},"2026-03-02",37.45,704000,{"date":1349,"open":425,"high":455,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-27",36.92,37.060001,-0.57,-1.51,1487100,{"date":1356,"open":392,"high":462,"low":1357,"close":1358,"change":570,"percent_change":571,"volume":1359,"transactions":9,"vwap":1358},"2026-02-26",37.25,37.63,1299700,{"date":1361,"open":1052,"high":1362,"low":325,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-25",37.69,37.62,2.06,5.79,1826700,{"date":1368,"open":303,"high":356,"low":1017,"close":1041,"change":72,"percent_change":318,"volume":1369,"transactions":9,"vwap":1041},"2026-02-24",1260100,{"date":1371,"open":346,"high":1004,"low":1293,"close":1372,"change":571,"percent_change":999,"volume":1373,"transactions":9,"vwap":1372},"2026-02-23",35.61,1052400,{"date":1375,"open":1376,"high":1377,"low":193,"close":968,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":968},"2026-02-20",35.099998,35.59,0.62,1.77,1312400,{"date":1382,"open":20,"high":1383,"low":1209,"close":1205,"change":877,"percent_change":17,"volume":1384,"transactions":9,"vwap":1205},"2026-02-19",34.97,1083200,{"date":1386,"open":1387,"high":1211,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-18",34.82,34.37,34.53,-0.38,-1.09,1219500,{"date":1394,"open":1395,"high":1396,"low":1240,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-17",34.17,35.060001,34.91,1.09,3.22,952100,{"date":1402,"open":1247,"high":1403,"low":1404,"close":1239,"change":923,"percent_change":1378,"volume":1405,"transactions":9,"vwap":1239},"2026-02-13",34.14,33.58,2569100,{"date":1407,"open":1264,"high":1408,"low":1409,"close":1410,"change":545,"percent_change":1248,"volume":1411,"transactions":9,"vwap":1410},"2026-02-12",34.18,33.25,33.61,1792400,{"date":1413,"open":1258,"high":21,"low":1414,"close":1415,"change":287,"percent_change":1067,"volume":1416,"transactions":9,"vwap":1415},"2026-02-11",33.75,33.84,1103800,{"date":1418,"open":1239,"high":1419,"low":1420,"close":1408,"change":808,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1408},"2026-02-10",34.42,33.73,1.64,787800,{"date":1424,"open":1425,"high":1273,"low":1426,"close":1427,"change":999,"percent_change":748,"volume":1428,"transactions":9,"vwap":1427},"2026-02-09",33.41,33.36,33.63,823300,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1212,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-06",33.31,33.89,33.55,1.27,952900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":854,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-05",32.74,33.28,32.44,33.13,1.72,1163400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":132,"volume":1451,"transactions":9,"vwap":1449},"2026-02-04",31.9,33.080002,31.84,32.57,0.94,1311600,{"date":1453,"open":1454,"high":1455,"low":31,"close":1456,"change":426,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-03",32.13,32.25,31.63,-1.71,1795000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-02",32.79,32.89,32.17,32.18,-0.54,-1.65,1249300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":151,"percent_change":664,"volume":1474,"transactions":9,"vwap":1473},"2026-01-30",32.56,32.75,31.97,32.72,1652100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-29",32.43,33.02,32.24,32.91,0.6,1.86,840000,{"date":1485,"open":1486,"high":1487,"low":1479,"close":1488,"change":308,"percent_change":215,"volume":1489,"transactions":9,"vwap":1488},"2026-01-28",32.53,32.95,32.31,1159100,{"date":1491,"open":1492,"high":1473,"low":1455,"close":1493,"change":1494,"percent_change":426,"volume":1495,"transactions":9,"vwap":1493},"2026-01-27",32.62,32.48,-0.18,795000,{"date":1497,"open":1498,"high":1499,"low":1454,"close":1500,"change":1062,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-26",32.6,32.84,32.66,0.34,884400,{"date":1504,"open":1492,"high":1505,"low":1506,"close":1507,"change":826,"percent_change":1303,"volume":1508,"transactions":9,"vwap":1507},"2026-01-23",32.85,32.19,32.55,845000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1012,"percent_change":526,"volume":1515,"transactions":9,"vwap":1514},"2026-01-22",33.16,33.47,32.76,32.8,968000,{"date":1517,"open":1410,"high":1518,"low":1519,"close":1520,"change":276,"percent_change":1013,"volume":1521,"transactions":9,"vwap":1520},"2026-01-21",33.7,32.97,33.099998,712100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":899,"percent_change":386,"volume":1528,"transactions":9,"vwap":1527},"2026-01-20",33.32,33.64,33.29,33.38,851700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":931,"percent_change":1142,"volume":1535,"transactions":9,"vwap":1534},"2026-01-16",33.48,33.69,33.3,33.62,890500,{"date":1537,"open":1426,"high":1538,"low":1426,"close":1539,"change":337,"percent_change":307,"volume":1540,"transactions":9,"vwap":1539},"2026-01-15",34.12,33.49,624000,{"date":1542,"open":1252,"high":1543,"low":1533,"close":1544,"change":544,"percent_change":377,"volume":1545,"transactions":9,"vwap":1544},"2026-01-14",33.71,33.51,549800,{"date":1547,"open":1264,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-13",34.29,33.37,33.6,-0.46,-1.35,1203300,{"date":1555,"open":1556,"high":1419,"low":1557,"close":1274,"change":72,"percent_change":738,"volume":1558,"transactions":9,"vwap":1274},"2026-01-12",33.87,33.81,854600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":691,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-09",34.31,34.72,33.78,34.11,-0.9,1425000,{"date":1568,"open":1226,"high":1569,"low":1563,"close":1419,"change":1228,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1419},"2026-01-08",35.21,1.47,3818300,{"date":1573,"open":1574,"high":1575,"low":1252,"close":1576,"change":690,"percent_change":1390,"volume":1577,"transactions":9,"vwap":1576},"2026-01-07",34.0099983,34.25,33.92,1135400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1266,"change":956,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1266},"2026-01-06",33.2,34.13,33.07,2.13,829300,{"date":1586,"open":1478,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":146,"volume":1591,"transactions":9,"vwap":1589},"2026-01-05",33.52,32.81,33.34,0.23,721100,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":385,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-02",33.5,32.9,33.11,-0.78,674400,{"date":1600,"open":1564,"high":1564,"low":1426,"close":1549,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1549},"2025-12-31",-0.69,-2.03,663300,{"date":1605,"open":1606,"high":1607,"low":1253,"close":1274,"change":327,"percent_change":785,"volume":1007,"transactions":9,"vwap":1274},"2025-12-30",33.88,34.099998,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1576,"change":636,"percent_change":580,"volume":1613,"transactions":9,"vwap":1576},"2025-12-29",34,34.24,33.86,497400,{"date":1615,"open":1607,"high":1616,"low":1617,"close":1264,"change":1260,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1264},"2025-12-26",34.21,33.76,-0.85,369000,{"date":1621,"open":1622,"high":1623,"low":1246,"close":1624,"change":646,"percent_change":916,"volume":1625,"transactions":9,"vwap":1624},"2025-12-24",34.040001,34.32,34.28,187500,{"date":1627,"open":1628,"high":1258,"low":1629,"close":1274,"change":276,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1274},"2025-12-23",34.22,34.029999,-0.82,662700,{"date":1633,"open":1266,"high":20,"low":1610,"close":1258,"change":999,"percent_change":1590,"volume":1634,"transactions":9,"vwap":1258},"2025-12-22",779300,{"date":1636,"open":1637,"high":1232,"low":1227,"close":245,"change":406,"percent_change":1638,"volume":1639,"transactions":9,"vwap":245},"2025-12-19",34.19,-0.32,1635900,{"date":1641,"open":1210,"high":193,"low":1225,"close":1388,"change":57,"percent_change":1282,"volume":1642,"transactions":9,"vwap":1388},"2025-12-18",875800,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1225,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1225},"2025-12-17",33.83,34.4,0.4,1.18,699500,{"date":1651,"open":1274,"high":1637,"low":1218,"close":1556,"change":690,"percent_change":1390,"volume":1652,"transactions":9,"vwap":1556},"2025-12-16",1105600,{"date":1654,"open":1420,"high":1227,"low":1433,"close":1610,"change":1647,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1610},"2025-12-15",1.19,671100,{"date":1658,"open":1659,"high":1532,"low":1659,"close":1550,"change":122,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1550},"2025-12-12",32.96,0.93,769000,{"date":1663,"open":1580,"high":1410,"low":1664,"close":1526,"change":748,"percent_change":156,"volume":1665,"transactions":9,"vwap":1526},"2025-12-11",33,815400,{"date":1667,"open":1513,"high":1527,"low":1668,"close":1669,"change":259,"percent_change":792,"volume":1670,"transactions":9,"vwap":1669},"2025-12-10",32.42,33.049999,779100,{"date":1672,"open":1488,"high":1596,"low":1673,"close":1461,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1461},"2025-12-09",32.26,0.63,1.96,787100,{"date":1678,"open":1463,"high":1679,"low":1680,"close":1681,"change":465,"percent_change":646,"volume":1682,"transactions":9,"vwap":1681},"2025-12-08",32.36,31.8,32.16,1283100,{"date":1684,"open":1506,"high":1685,"low":1448,"close":1686,"change":308,"percent_change":674,"volume":1687,"transactions":9,"vwap":1686},"2025-12-05",32.21,32.09,737700,{"date":1689,"open":1690,"high":1691,"low":1681,"close":1673,"change":426,"percent_change":599,"volume":1692,"transactions":9,"vwap":1673},"2025-12-04",32.58,32.93,739300,{"date":1694,"open":1659,"high":1580,"low":1695,"close":1588,"change":636,"percent_change":580,"volume":1696,"transactions":9,"vwap":1588},"2025-12-03",32.65,648000,{"date":1698,"open":1550,"high":1699,"low":1700,"close":1701,"change":847,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-02",33.79,32.86,32.88,-1.82,447200,{"date":1705,"open":1706,"high":1525,"low":1706,"close":1539,"change":544,"percent_change":377,"volume":1707,"transactions":9,"vwap":1539},"2025-12-01",33.26,556500,{"date":1709,"open":1710,"high":1543,"low":1544,"close":1404,"change":337,"percent_change":307,"volume":1711,"transactions":9,"vwap":1404},"2025-11-28",33.59,258900,{"date":1713,"open":1714,"high":1622,"low":1715,"close":1550,"change":571,"percent_change":258,"volume":1716,"transactions":9,"vwap":1550},"2025-11-26",33.44,33.27,995600,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":765,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-25",33.15,33.94,33.57,1.14,815100,{"date":1725,"open":1404,"high":1404,"low":1659,"close":1726,"change":1260,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-24",33.19,-0.87,782300,{"date":1730,"open":1441,"high":1415,"low":1691,"close":1531,"change":780,"percent_change":1482,"volume":1731,"transactions":9,"vwap":1531},"2025-11-21",861800,{"date":1733,"open":1701,"high":1539,"low":1471,"close":1734,"change":1590,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-20",32.87,0.7,516200,{"date":1738,"open":1739,"high":1740,"low":1477,"close":1741,"change":1352,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-19",33.060001,33.09,32.64,-1.72,639400,{"date":1745,"open":1691,"high":1746,"low":1505,"close":1747,"change":259,"percent_change":792,"volume":1748,"transactions":9,"vwap":1747},"2025-11-18",33.23,33.21,437500,{"date":1750,"open":1227,"high":1227,"low":1595,"close":1487,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1487},"2025-11-17",-0.98,-2.89,474800,{"date":1755,"open":1645,"high":1238,"low":1756,"close":1259,"change":1062,"percent_change":78,"volume":1757,"transactions":9,"vwap":1259},"2025-11-14",33.45,466500,{"date":1759,"open":1408,"high":1210,"low":1525,"close":1239,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1239},"2025-11-13",-0.6,-1.74,560700,{"date":1764,"open":1217,"high":285,"low":1564,"close":1419,"change":287,"percent_change":1751,"volume":1765,"transactions":9,"vwap":1419},"2025-11-12",790100,{"date":1767,"open":1419,"high":1768,"low":1548,"close":1769,"change":1193,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-11",34.83,34.76,1.49,603600,{"date":1773,"open":1622,"high":222,"low":1622,"close":1575,"change":545,"percent_change":1330,"volume":1774,"transactions":9,"vwap":1575},"2025-11-10",852000,{"date":1776,"open":1414,"high":1209,"low":1710,"close":1209,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1209},"2025-11-07",0.87,2.59,723800,{"date":1781,"open":1720,"high":1224,"low":1782,"close":1410,"change":377,"percent_change":277,"volume":1783,"transactions":9,"vwap":1410},"2025-11-06",33.22,1042100,{"date":1785,"open":1574,"high":1786,"low":1714,"close":1606,"change":646,"percent_change":916,"volume":1787,"transactions":9,"vwap":1606},"2025-11-05",34.84,1781400,{"date":1789,"open":1790,"high":1420,"low":1791,"close":1792,"change":446,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-04",32.83,32.61,33.66,2.68,1692800,{"date":1796,"open":1797,"high":1461,"low":1798,"close":1799,"change":646,"percent_change":536,"volume":1800,"transactions":9,"vwap":1799},"2025-11-03",32.22,31.83,32.78,801800,{"date":1802,"open":1803,"high":1498,"low":1456,"close":1470,"change":416,"percent_change":854,"volume":1804,"transactions":9,"vwap":1470},"2025-10-31",32.02,905500,{"date":1806,"open":1461,"high":1807,"low":1808,"close":1809,"change":847,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-30",33.029999,32.3,32.38,-1.85,878700,{"date":1813,"open":1487,"high":1532,"low":1791,"close":1814,"change":826,"percent_change":710,"volume":1815,"transactions":9,"vwap":1814},"2025-10-29",32.99,1356300,{"date":1817,"open":1524,"high":1714,"low":1799,"close":1818,"change":385,"percent_change":1597,"volume":1819,"transactions":9,"vwap":1818},"2025-10-28",33.24,807100,{"date":1821,"open":1822,"high":1823,"low":1520,"close":1594,"change":416,"percent_change":971,"volume":1824,"transactions":9,"vwap":1594},"2025-10-27",33.35,33.56,533500,{"date":1826,"open":1512,"high":1512,"low":1520,"close":1524,"change":57,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1524},"2025-10-24",0.3,569600,{"date":1830,"open":1539,"high":1539,"low":1701,"close":1782,"change":286,"percent_change":739,"volume":1831,"transactions":9,"vwap":1782},"2025-10-23",659900,{"date":1833,"open":1734,"high":1834,"low":1507,"close":1589,"change":146,"percent_change":127,"volume":1835,"transactions":9,"vwap":1589},"2025-10-22",33.39,724900,{"date":1837,"open":1492,"high":1514,"low":1838,"close":1695,"change":571,"percent_change":258,"volume":1839,"transactions":9,"vwap":1695},"2025-10-21",32.46,926800,{"date":1841,"open":1842,"high":1734,"low":1488,"close":1492,"change":579,"percent_change":899,"volume":1843,"transactions":9,"vwap":1492},"2025-10-20",32.71,689900,{"date":1845,"open":1808,"high":1846,"low":1847,"close":1848,"change":908,"percent_change":1722,"volume":1849,"transactions":9,"vwap":1848},"2025-10-17",32.77,32.11,32.7,689700,{"date":1851,"open":1449,"high":1701,"low":1847,"close":1852,"change":1260,"percent_change":437,"volume":1853,"transactions":9,"vwap":1852},"2025-10-16",32.33,602200,{"date":1855,"open":1492,"high":1447,"low":1856,"close":1492,"change":999,"percent_change":1342,"volume":1428,"transactions":9,"vwap":1492},"2025-10-15",32.32,{"date":1858,"open":1859,"high":1473,"low":1464,"close":1860,"change":267,"percent_change":173,"volume":1861,"transactions":9,"vwap":1860},"2025-10-14",32.39,32.54,919500,{"date":1863,"open":1864,"high":1690,"low":1865,"close":1866,"change":916,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-13",32.060001,31.81,32.5,2.04,671200,{"date":1870,"open":1480,"high":1480,"low":1865,"close":1871,"change":964,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-10",31.85,-2.63,1431000,{"date":1875,"open":1846,"high":1876,"low":1877,"close":1842,"change":406,"percent_change":287,"volume":1878,"transactions":9,"vwap":1842},"2025-10-09",33.0099983,32.59,451100,{"date":1880,"open":1582,"high":1706,"low":1881,"close":1882,"change":826,"percent_change":1303,"volume":1883,"transactions":9,"vwap":1882},"2025-10-08",32.63,32.82,517700,{"date":1885,"open":1715,"high":1886,"low":1664,"close":1582,"change":691,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1582},"2025-10-07",33.46,-0.93,1282300,{"date":1890,"open":1610,"high":1227,"low":1589,"close":1527,"change":1054,"percent_change":800,"volume":1891,"transactions":9,"vwap":1527},"2025-10-06",794100,{"date":1893,"open":1273,"high":1646,"low":1410,"close":1240,"change":1282,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1240},"2025-10-03",0.86,1056600,{"date":1897,"open":1427,"high":1898,"low":1899,"close":1420,"change":307,"percent_change":1494,"volume":1900,"transactions":9,"vwap":1420},"2025-10-02",33.77,33.33,757600,{"date":1902,"open":1404,"high":1556,"low":1715,"close":1699,"change":72,"percent_change":738,"volume":1903,"transactions":9,"vwap":1699},"2025-10-01",1112400,{"date":1905,"open":1425,"high":1234,"low":1899,"close":1415,"change":808,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1415},"2025-09-30",1.65,1052800,{"date":1909,"open":1910,"high":1432,"low":1520,"close":1526,"change":739,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1526},"2025-09-29",33.53,-1.07,745600,{"date":1914,"open":1582,"high":1518,"low":1876,"close":1253,"change":141,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1253},"2025-09-26",1.78,520800,{"date":1918,"open":1439,"high":1834,"low":1790,"close":1739,"change":376,"percent_change":1012,"volume":1919,"transactions":9,"vwap":1739},"2025-09-25",656600,{"date":1921,"open":1922,"high":1253,"low":1923,"close":1511,"change":1638,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1511},"2025-09-24",33.43,33.14,-0.96,787900,{"date":1927,"open":1409,"high":1420,"low":1409,"close":1531,"change":1928,"percent_change":1481,"volume":1929,"transactions":9,"vwap":1531},"2025-09-23",0.2,601800,{"date":1931,"open":1899,"high":1549,"low":1478,"close":1439,"change":690,"percent_change":117,"volume":1932,"transactions":9,"vwap":1439},"2025-09-22",580400,{"date":1934,"open":1534,"high":1612,"low":1409,"close":1425,"change":476,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1425},"2025-09-19",-1.18,2454000,{"date":1938,"open":1266,"high":1628,"low":1550,"close":1557,"change":738,"percent_change":347,"volume":1939,"transactions":9,"vwap":1557},"2025-09-18",889300,{"date":1941,"open":1226,"high":1562,"low":1414,"close":1273,"change":1342,"percent_change":681,"volume":1942,"transactions":9,"vwap":1273},"2025-09-17",1595500,{"date":1944,"open":1247,"high":1898,"low":1945,"close":1543,"change":544,"percent_change":377,"volume":1946,"transactions":9,"vwap":1543},"2025-09-16",33.42,1443200,{"date":1948,"open":1403,"high":1949,"low":1512,"close":1218,"change":1638,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1218},"2025-09-15",34.39,-0.94,1235800,{"date":1953,"open":1954,"high":1217,"low":1564,"close":1538,"change":163,"percent_change":348,"volume":1955,"transactions":9,"vwap":1538},"2025-09-12",34.47,574000,{"date":1957,"open":245,"high":22,"low":1395,"close":1265,"change":785,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1265},"2025-09-11",1.2,617300,{"date":1961,"open":1419,"high":213,"low":1564,"close":1581,"change":1287,"percent_change":1911,"volume":1962,"transactions":9,"vwap":1581},"2025-09-10",790700,{"date":1964,"open":223,"high":1965,"low":1216,"close":21,"change":826,"percent_change":1966,"volume":1967,"transactions":9,"vwap":21},"2025-09-09",34.67,-0.72,847100,{"date":1969,"open":1210,"high":1970,"low":1574,"close":285,"change":178,"percent_change":544,"volume":1665,"transactions":9,"vwap":285},"2025-09-08",34.79,{"date":1972,"open":21,"high":257,"low":1973,"close":1974,"change":237,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-05",34.41,34.78,1.28,810200,{"date":1978,"open":232,"high":1646,"low":1259,"close":1258,"change":908,"percent_change":1398,"volume":1979,"transactions":9,"vwap":1258},"2025-09-04",710600,{"date":1981,"open":1439,"high":1240,"low":1746,"close":1224,"change":1228,"percent_change":1770,"volume":1982,"transactions":9,"vwap":1224},"2025-09-03",692700,{"date":1984,"open":1532,"high":1246,"low":1922,"close":1512,"change":386,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1512},"2025-09-02",-2.08,1034100,{"date":1988,"open":1989,"high":1611,"low":1612,"close":1408,"change":416,"percent_change":924,"volume":1990,"transactions":9,"vwap":1408},"2025-08-29",34.07,811900,{"date":1992,"open":1224,"high":1266,"low":1531,"close":1610,"change":258,"percent_change":1130,"volume":1993,"transactions":9,"vwap":1610},"2025-08-28",531200,{"date":1995,"open":1756,"high":1576,"low":1945,"close":1996,"change":1193,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-27",33.91,1.53,486000,{"date":2000,"open":1596,"high":1721,"low":1447,"close":2001,"change":416,"percent_change":971,"volume":2002,"transactions":9,"vwap":2001},"2025-08-26",33.4,652200,{"date":2004,"open":1756,"high":1587,"low":1596,"close":1782,"change":276,"percent_change":1013,"volume":2005,"transactions":9,"vwap":1782},"2025-08-25",444200,{"date":2007,"open":1814,"high":1414,"low":1734,"close":1594,"change":792,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1594},"2025-08-22",2.42,755300,{"date":2011,"open":1438,"high":1700,"low":1856,"close":1842,"change":899,"percent_change":1105,"volume":2012,"transactions":9,"vwap":1842},"2025-08-21",489400,{"date":2014,"open":1582,"high":1447,"low":1799,"close":1487,"change":337,"percent_change":307,"volume":2015,"transactions":9,"vwap":1487},"2025-08-20",692600,{"date":2017,"open":1859,"high":1582,"low":1856,"close":1519,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1519},"2025-08-19",0.76,2.36,656100,{"date":2022,"open":1440,"high":1492,"low":2023,"close":1685,"change":286,"percent_change":1287,"volume":2024,"transactions":9,"vwap":1685},"2025-08-18",32.14,514200,{"date":2026,"open":2027,"high":2028,"low":1686,"close":1852,"change":318,"percent_change":816,"volume":1800,"transactions":9,"vwap":1852},"2025-08-15",32.29,32.41,{"date":2030,"open":2031,"high":1695,"low":1864,"close":2032,"change":2033,"percent_change":427,"volume":2034,"transactions":9,"vwap":2032},"2025-08-14",32.51,32.47,-0.48,816600,{"date":2036,"open":1507,"high":1520,"low":2037,"close":1487,"change":861,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1487},"2025-08-13",32.27,1.6,1069300,{"date":2041,"open":2042,"high":1838,"low":2043,"close":1477,"change":700,"percent_change":1778,"volume":2044,"transactions":9,"vwap":1477},"2025-08-12",31.66,31.57,875100,{"date":2046,"open":2047,"high":1871,"low":2048,"close":2049,"change":72,"percent_change":358,"volume":2050,"transactions":9,"vwap":2049},"2025-08-11",31.52,31.44,31.61,725800,{"date":2052,"open":1463,"high":2053,"low":2043,"close":2042,"change":276,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2042},"2025-08-08",32.28,-0.88,841400,{"date":2057,"open":1588,"high":1505,"low":2058,"close":2059,"change":664,"percent_change":1055,"volume":2060,"transactions":9,"vwap":2059},"2025-08-07",31.72,31.94,930400,{"date":2062,"open":1838,"high":1848,"low":2063,"close":2064,"change":1590,"percent_change":956,"volume":2065,"transactions":9,"vwap":2064},"2025-08-06",32.35,32.52,1077100,{"date":2067,"open":2068,"high":1493,"low":2069,"close":2027,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2027},"2025-08-05",31.11,30.62,1.82,5.97,2261200,{"date":2074,"open":2075,"high":33,"low":2076,"close":2077,"change":766,"percent_change":1399,"volume":2078,"transactions":9,"vwap":2077},"2025-08-04",29.59,29.56,30.47,1292900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":496,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-01",29.93,30.19,29.24,29.52,-1.67,1386300,{"date":2088,"open":2089,"high":2090,"low":2081,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-31",30.059999,30.36,30.02,-0.62,-2.02,871900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":163,"percent_change":1552,"volume":2101,"transactions":9,"vwap":2100},"2025-07-30",31.21,31.41,30.44,30.64,723600,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":25,"percent_change":466,"volume":871,"transactions":9,"vwap":2106},"2025-07-29",31.47,31.01,31.059999,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":477,"volume":2113,"transactions":9,"vwap":2111},"2025-07-28",31.51,31.55,31,-0.33,683900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":1494,"percent_change":1352,"volume":2119,"transactions":9,"vwap":2118},"2025-07-25",31.64,31.040001,31.33,1226400,{"date":2121,"open":2043,"high":1472,"low":2122,"close":2109,"change":1260,"percent_change":526,"volume":2123,"transactions":9,"vwap":2109},"2025-07-24",31.5,551300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1680,"change":326,"percent_change":784,"volume":2129,"transactions":9,"vwap":1680},"2025-07-23",31.76,31.87,31.49,1256400,{"date":2131,"open":2132,"high":2133,"low":2048,"close":2134,"change":646,"percent_change":1735,"volume":2135,"transactions":9,"vwap":2134},"2025-07-22",31.45,31.92,31.75,678600,{"date":2137,"open":2138,"high":2139,"low":2048,"close":2140,"change":515,"percent_change":178,"volume":2141,"transactions":9,"vwap":2140},"2025-07-21",31.67,31.91,31.53,833900,{"date":2143,"open":2144,"high":2144,"low":2098,"close":2145,"change":276,"percent_change":2054,"volume":2146,"transactions":9,"vwap":2145},"2025-07-18",31.99,31.54,961100,{"date":2148,"open":2149,"high":1463,"low":2149,"close":2150,"change":1062,"percent_change":204,"volume":2151,"transactions":9,"vwap":2150},"2025-07-17",31.73,31.82,1138200,{"date":2153,"open":2154,"high":1871,"low":2155,"close":2156,"change":1590,"percent_change":156,"volume":2157,"transactions":9,"vwap":2156},"2025-07-16",31.6,31.23,31.71,793000,{"date":2159,"open":2028,"high":2031,"low":2160,"close":2161,"change":1312,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-15",31.43,31.48,-3.08,1045000,{"date":2165,"open":2144,"high":1470,"low":2166,"close":1493,"change":237,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1493},"2025-07-14",31.7,1.37,871300,{"date":2170,"open":2171,"high":1686,"low":2047,"close":2172,"change":258,"percent_change":1241,"volume":2173,"transactions":9,"vwap":2172},"2025-07-11",31.69,32.040001,778200,{"date":2175,"open":2110,"high":1464,"low":2048,"close":2176,"change":1168,"percent_change":1722,"volume":2177,"transactions":9,"vwap":2176},"2025-07-10",31.95,939800,{"date":2179,"open":2132,"high":2134,"low":2180,"close":2181,"change":236,"percent_change":417,"volume":2182,"transactions":9,"vwap":2181},"2025-07-09",31.39,31.59,747700,{"date":2184,"open":2185,"high":2058,"low":2186,"close":2048,"change":26,"percent_change":971,"volume":2187,"transactions":9,"vwap":2048},"2025-07-08",31.18,31.12,1009700,{"date":2189,"open":2190,"high":1798,"low":2068,"close":2191,"change":1148,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-07",31.3,31.27,-1.29,922000,{"date":2195,"open":2196,"high":1798,"low":2197,"close":2198,"change":122,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-03",31.46,31.31,31.68,0.99,621900,{"date":2202,"open":2100,"high":2203,"low":2100,"close":2204,"change":785,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-02",31.4,31.37,1.32,795400,{"date":2208,"open":2090,"high":2203,"low":2090,"close":2209,"change":765,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-01",30.96,1.24,1331300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":337,"percent_change":636,"volume":2218,"transactions":9,"vwap":2217},"2025-06-30",30.74,30.82,30.12,30.58,1340400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1062,"percent_change":1168,"volume":2225,"transactions":9,"vwap":2224},"2025-06-27",30.7,30.94,30.4,30.6,2957200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1193,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-26",30.17,30.55,29.89,30.49,1.7,626700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":163,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-25",30.23,30.29,29.81,29.98,-1.38,850800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2223,"change":2247,"percent_change":978,"volume":2248,"transactions":9,"vwap":2223},"2025-06-24",30.76,30.89,30.38,-0.2,1012000,{"date":2250,"open":2239,"high":2251,"low":2252,"close":2224,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2224},"2025-06-23",30.67,29.74,0.57,1.9,804100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":236,"percent_change":1228,"volume":2262,"transactions":9,"vwap":2261},"2025-06-20",30,30.25,29.87,30.030001,1398100,{"date":2264,"open":2265,"high":2259,"low":2266,"close":2267,"change":784,"percent_change":971,"volume":2268,"transactions":9,"vwap":2267},"2025-06-18",29.73,29.62,29.88,895500,{"date":2270,"open":2081,"high":2236,"low":2271,"close":2272,"change":1012,"percent_change":1312,"volume":2273,"transactions":9,"vwap":2272},"2025-06-17",29.68,29.72,1278700,{"date":2275,"open":2081,"high":2236,"low":2276,"close":2091,"change":1501,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2091},"2025-06-16",29.69,1.15,973000,{"date":2280,"open":2281,"high":2230,"low":2282,"close":2271,"change":1390,"percent_change":675,"volume":2283,"transactions":9,"vwap":2271},"2025-06-13",29.76,29.45,704700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2089,"change":1012,"percent_change":1067,"volume":2289,"transactions":9,"vwap":2089},"2025-06-12",30.27,30.41,29.85,748700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2090,"change":1260,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2090},"2025-06-11",30.84,30.88,30.2,-0.95,1175700,{"date":2298,"open":2299,"high":2111,"low":2300,"close":2301,"change":405,"percent_change":690,"volume":2302,"transactions":9,"vwap":2301},"2025-06-10",30.72,30.32,30.65,925500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1212,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-09",30.34,30.73,30.16,30.69,1.39,943300,{"date":2312,"open":2271,"high":2313,"low":2314,"close":2286,"change":766,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2286},"2025-06-06",30.31,29.46,3.24,999800,{"date":2318,"open":2083,"high":2076,"low":2319,"close":2320,"change":1254,"percent_change":465,"volume":2321,"transactions":9,"vwap":2320},"2025-06-05",28.93,29.32,625500,{"date":2323,"open":2324,"high":2282,"low":184,"close":2325,"change":1928,"percent_change":146,"volume":2326,"transactions":9,"vwap":2325},"2025-06-04",29.14,29.3,1093200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2331,"change":1042,"percent_change":1742,"volume":2332,"transactions":9,"vwap":2331},"2025-06-03",29.54,29.7,29.1,1383200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":151,"percent_change":1054,"volume":2339,"transactions":9,"vwap":2338},"2025-06-02",29.51,29.83,29.23,29.61,727400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":899,"percent_change":277,"volume":2346,"transactions":9,"vwap":2345},"2025-05-30",29.82,30.11,29.36,29.8,1315000,{"date":2348,"open":2349,"high":2089,"low":2350,"close":2351,"change":141,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-29",29.55,29.39,30.040001,2,875900,{"date":2355,"open":2266,"high":2266,"low":2356,"close":2282,"change":376,"percent_change":287,"volume":2357,"transactions":9,"vwap":2282},"2025-05-28",29.26,574900,{"date":2359,"open":2337,"high":2272,"low":2319,"close":2349,"change":681,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2349},"2025-05-27",2.57,1539600,{"date":2363,"open":2364,"high":2337,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-23",29,28.74,28.81,-0.45,-1.54,979500,{"date":2371,"open":2372,"high":2349,"low":2373,"close":2356,"change":1638,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2356},"2025-05-22",29.44,28.95,-1.08,1136100,{"date":2377,"open":2236,"high":2223,"low":2378,"close":2379,"change":526,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-21",29.5,29.58,-2.98,485400,{"date":2383,"open":2384,"high":2385,"low":2246,"close":2231,"change":1760,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2231},"2025-05-20",30.99,31.02,-1.93,764700,{"date":2389,"open":2209,"high":2390,"low":2391,"close":2392,"change":286,"percent_change":1390,"volume":2393,"transactions":9,"vwap":2392},"2025-05-19",31.16,30.86,31.09,397000,{"date":2395,"open":2244,"high":2396,"low":2301,"close":2097,"change":1674,"percent_change":1364,"volume":2397,"transactions":9,"vwap":2097},"2025-05-16",31.25,737100,{"date":2399,"open":2400,"high":2401,"low":2082,"close":2217,"change":923,"percent_change":146,"volume":2402,"transactions":9,"vwap":2217},"2025-05-15",30.21,30.63,649100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-14",31.07,31.2,30.14,30.37,-0.97,-3.1,850000,{"date":2413,"open":2166,"high":2414,"low":2415,"close":2416,"change":1012,"percent_change":2295,"volume":2417,"transactions":9,"vwap":2416},"2025-05-13",32.080002,31.26,31.34,1369800,{"date":2419,"open":2203,"high":1690,"low":2420,"close":2116,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2116},"2025-05-12",31.08,1.45,4.8,1806400,{"date":2425,"open":2426,"high":2082,"low":2427,"close":2082,"change":78,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2082},"2025-05-09",29.94,29.67,1.11,609800,{"date":2431,"open":2432,"high":2082,"low":2433,"close":2434,"change":465,"percent_change":1590,"volume":2435,"transactions":9,"vwap":2434},"2025-05-08",29.92,29.48,29.86,894200,{"date":2437,"open":2336,"high":2438,"low":2282,"close":2439,"change":1062,"percent_change":908,"volume":2440,"transactions":9,"vwap":2439},"2025-05-07",30.1,29.79,1255800,{"date":2442,"open":2337,"high":2439,"low":2443,"close":2271,"change":1142,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2271},"2025-05-06",29.11,1.33,1582100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":426,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-05",29.53,29.95,29.27,29.29,-1.84,1196900,{"date":2455,"open":2246,"high":2456,"low":2372,"close":2457,"change":544,"percent_change":1012,"volume":2458,"transactions":9,"vwap":2457},"2025-05-02",30.56,29.84,2279500,{"date":2460,"open":2392,"high":2068,"low":2461,"close":2081,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2081},"2025-05-01",29.33,-1.58,-5.01,3438800,{"date":2466,"open":2292,"high":2145,"low":2099,"close":2109,"change":1062,"percent_change":204,"volume":2467,"transactions":9,"vwap":2109},"2025-04-30",1189200,{"date":2469,"open":2059,"high":1454,"low":2470,"close":2203,"change":437,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2203},"2025-04-29",31.29,-2.76,1109500,{"date":188,"open":2474,"high":1668,"low":2475,"close":2027,"change":748,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2027},32.049999,31.89,0.75,774900]