[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDHQ":3,"homepage-market-summary":30,"stock-historical-IDHQ":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"IDHQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P International Developed Quality ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.0602,0.4612,"Quarterly",{"close":18,"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},43.5,43.61,43.28,43,0.5,1.16,403531.437392,46.35,33.24,110952.14787778,78.3,4858,{"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"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":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":21,"latest_close":18,"start_date":179,"end_date":5},30.14,100008,36502836.969445,"2025-04-22",[181,184,194,203,213,224,234,243,252,262,273,283,293,303,312,321,330,339,349,357,366,376,386,397,405,416,426,436,446,456,466,477,487,498,507,515,526,536,543,552,561,571,582,592,601,610,621,631,642,650,660,669,677,687,695,701,710,720,727,737,742,747,754,759,766,770,775,782,788,794,799,805,811,818,824,828,837,844,851,858,866,874,883,891,900,907,915,922,928,935,939,945,951,957,965,973,981,988,996,1001,1010,1018,1025,1031,1037,1044,1051,1058,1067,1074,1081,1087,1094,1102,1109,1117,1122,1129,1134,1140,1147,1154,1159,1165,1173,1180,1188,1197,1206,1214,1220,1226,1234,1241,1249,1256,1264,1271,1280,1288,1295,1303,1310,1316,1321,1327,1333,1341,1348,1356,1362,1366,1371,1377,1383,1388,1393,1399,1405,1410,1416,1423,1426,1430,1433,1438,1447,1453,1458,1464,1470,1474,1480,1485,1491,1497,1503,1509,1517,1523,1528,1534,1539,1544,1548,1553,1557,1562,1568,1574,1579,1583,1588,1594,1597,1604,1611,1617,1625,1631,1636,1642,1649,1654,1660,1665,1668,1673,1677,1682,1688,1694,1701,1706,1714,1721,1728,1734,1740,1746,1752,1757,1762,1765,1771,1777,1783,1788,1793,1798,1802,1806,1809,1814,1818,1822,1828,1832,1836,1839,1843,1847,1851,1856,1861,1868,1874,1879,1883,1887,1891,1894,1899,1903,1909,1917,1925,1932,1939,1944,1950,1954,1958,1966,1970,1975,1979,1983,1987,1993,1999,2001,2008,2014,2021,2029,2033,2038,2041,2045,2051,2055,2061,2065,2068,2070,2076,2080,2086,2093,2099,2106,2113,2117,2122,2129,2134,2141,2146,2151,2155,2160,2164,2167,2170,2175,2180,2186,2191,2196,2201,2204,2206,2211,2216,2218,2220,2224,2227,2230,2233,2238,2243,2247,2251,2256,2259,2263,2266,2268,2273,2276,2279,2283,2286,2290,2294,2296,2301,2305,2308,2312,2317,2320,2323,2325,2330,2335,2340,2346,2351,2357,2362,2367,2373,2377,2381,2388,2393,2400,2407,2413,2420,2427,2432],{"date":5,"open":18,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},968,43.4875,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",43.18,43.19,42.81,-0.13,-0.3,297821.142723,1376,43.0144,{"date":195,"open":19,"high":19,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.1,43.13,-0.33,-0.76,252125.882933,900,43.3567,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",43.46,43.48,43.15,-0.08,-0.18,194411.987688,2061,43.3666,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",43.43,43.69,43.25,43.54,-0.27,-0.62,299416.484653,896,43.4799,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":152,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",43.67,43.82,43.485,43.81,0.81,1017767.201454,1081,43.5717,{"date":235,"open":205,"high":236,"low":237,"close":205,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",43.63,43.22,-0.23,-0.53,186182.281691,1264,43.3969,{"date":244,"open":245,"high":245,"low":246,"close":216,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",43.99,43.5001,-0.65,-1.47,161166.151777,1089,43.6969,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":22,"volume":259,"transactions":260,"vwap":261},"2026-09-22",44.24,44.4136,44.06,44.34,0.22,463884.282684,1786,44.2609,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",44.07,44.2,43.922579,44.12,0.33,0.75,101100.634238,703,44.1117,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",43.9,43.62,43.79,-0.31,-0.7,102672.158063,862,43.7349,{"date":284,"open":254,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",44.27,44.03,44.1,0.42,0.96,160935.074866,1360,44.1284,{"date":294,"open":295,"high":264,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",43.95,43.4,43.68,-0.05,-0.11,122476.43608,794,43.88,{"date":304,"open":277,"high":277,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",43.55,43.73,-0.15,-0.34,271293.28886,836,43.7053,{"date":313,"open":314,"high":315,"low":316,"close":302,"change":317,"percent_change":238,"volume":318,"transactions":319,"vwap":320},"2026-09-14",43.85,44.11,43.66,-0.1,87344.447091,914,43.9339,{"date":322,"open":323,"high":323,"low":295,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",44.21,43.98,0.19,0.43,120277.670353,609,44.0584,{"date":331,"open":275,"high":332,"low":333,"close":277,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",44.04,43.7101,-0.36,-0.82,338598.018349,702,43.8419,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",44.52,44.5445,44.15,-0.63,-1.41,294921.255704,1040,44.2392,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":345,"volume":354,"transactions":355,"vwap":356},"2026-09-08",45.07,44.78,-0.64,136463.318159,937,44.9422,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":189,"volume":363,"transactions":364,"vwap":365},"2026-09-04",45.25,45.5,45.42,-0.06,214612.1583,1678,45.3772,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":23,"volume":373,"transactions":374,"vwap":375},"2026-09-03",45.37,45.4999,45.13,45.48,0.52,233108.34402,796,45.427,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",44.9,44.96,44.81,0.2,0.45,101917.478423,973,44.8899,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",45.11,45.1299,44.66,44.76,-0.61,-1.34,85318.437281,886,44.9151,{"date":398,"open":399,"high":399,"low":400,"close":368,"change":401,"percent_change":279,"volume":402,"transactions":403,"vwap":404},"2026-08-31",45.65,45.31,-0.32,117984.572767,888,45.4066,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",46.15,46.18,45.59,45.69,-0.255,-0.56,98013.193993,789,45.7708,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",46.05,45.775,45.945,-0.075,-0.16,100909.310711,875,45.9142,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",46.3,46,46.02,-0.3281,-0.71,108098.006724,866,46.0743,{"date":437,"open":438,"high":25,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",46.21,46.12,46.3481,0.4181,0.91,213660.487299,1153,46.2539,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":189,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",45.94,45.98,45.795,45.93,-0.28,119092.208325,1010,45.9088,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",45.91,46.119,46.06,0.39,0.85,88896.345783,948,46.0224,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",45.72,45.8665,45.5501,45.67,-0.17,-0.37,124681.527797,984,45.6873,{"date":478,"open":410,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",45.9,45.66,45.84,0.67,1.48,140985.275341,864,45.785,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",45.33,45.46,45.1401,45.17,-0.5193,-1.14,145492.06406,1096,45.277,{"date":499,"open":500,"high":501,"low":480,"close":502,"change":503,"percent_change":107,"volume":504,"transactions":505,"vwap":506},"2026-08-17",45.77,45.87,45.6893,0.0293,157945.567243,1049,45.7543,{"date":508,"open":500,"high":500,"low":509,"close":480,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",45.60381,-0.04,-0.09,82373.536357,803,45.6754,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",45.71,45.76,45.58,45.7,0.095,0.21,87958.941875,714,45.673,{"date":527,"open":528,"high":518,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",45.74,45.546,45.605,0.025,0.05,83606.731894,756,45.6314,{"date":537,"open":538,"high":539,"low":371,"close":519,"change":189,"percent_change":452,"volume":540,"transactions":541,"vwap":542},"2026-08-11",45.8,45.82,102449.604238,804,45.6345,{"date":544,"open":545,"high":546,"low":519,"close":517,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",45.68,45.7599,0.12,0.26,209698.054134,1217,45.703,{"date":553,"open":554,"high":554,"low":555,"close":409,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",45.62,45.41,0.61,1.36,197488.07197,1269,45.4954,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":112,"volume":568,"transactions":569,"vwap":570},"2026-08-06",45,45.08,44.8337,44.98,-0.006,155872.271789,1213,44.9349,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",45.15,45.22,44.97,44.986017,0.276,0.62,91763.217446,575,45.0746,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":182,"vwap":591},"2026-08-04",44.47,44.7899,44.46,44.71,0.58,1.31,194436.413537,44.6892,{"date":593,"open":594,"high":343,"low":595,"close":596,"change":597,"percent_change":132,"volume":598,"transactions":599,"vwap":600},"2026-08-03",43.97,43.87,44.13,0.34,127564.196208,952,44.0564,{"date":602,"open":603,"high":603,"low":604,"close":277,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",44,43.45,-0.46,-1.04,90065.924827,1131,43.7989,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",43.75,44.26,43.665,44.25,0.98,2.26,214065.440081,1563,44.099,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":452,"volume":628,"transactions":629,"vwap":630},"2026-07-29",43.37,43.7791,43.01,43.27,-0.12,238281.14202,1309,43.3456,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",43.06,43.51,43.05,43.39,0.3,0.7,148434.078051,1100,43.3868,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":122,"percent_change":588,"volume":647,"transactions":648,"vwap":649},"2026-07-27",43.35,42.9251,43.09,93243.330772,911,43.0806,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":268,"volume":657,"transactions":658,"vwap":659},"2026-07-24",42.92,43.125,42.7401,42.84,0.14,61966.73218,468,42.9271,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":190,"percent_change":279,"volume":666,"transactions":667,"vwap":668},"2026-07-23",42.56,42.71,42.525171,42.7,193967.66694,695,42.6423,{"date":670,"open":671,"high":671,"low":672,"close":21,"change":673,"percent_change":401,"volume":674,"transactions":675,"vwap":676},"2026-07-22",43.24,42.995,-0.14,54332.24388,511,43.0975,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":382,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",42.98,43.175,42.79,43.14,1.05,161635.699062,717,43.0908,{"date":688,"open":635,"high":635,"low":689,"close":690,"change":334,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",42.67,42.69,-0.84,105050.583988,819,42.818,{"date":696,"open":681,"high":196,"low":665,"close":635,"change":299,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",-0.25,69386.351306,699,42.9803,{"date":702,"open":633,"high":703,"low":704,"close":705,"change":697,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",43.269,42.965,43.16,-0.58,149389.0146,966,43.1082,{"date":711,"open":671,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",43.47,43.0912,43.41,0.28,0.65,101203.545542,830,43.2983,{"date":721,"open":722,"high":215,"low":723,"close":197,"change":656,"percent_change":268,"volume":724,"transactions":725,"vwap":726},"2026-07-14",43.34,43.115,136660.453048,925,43.2527,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":605,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",43.26,43.3,42.93,42.99,-1.06,75139.590875,715,43.1192,{"date":738,"open":18,"high":739,"low":740,"close":604,"change":317,"percent_change":238,"volume":741,"transactions":9,"vwap":604},"2026-07-10",43.58,43.21,417500,{"date":743,"open":744,"high":276,"low":296,"close":305,"change":597,"percent_change":745,"volume":746,"transactions":9,"vwap":305},"2026-07-09",43.44,0.79,158100,{"date":748,"open":749,"high":740,"low":750,"close":740,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":740},"2026-07-08",43.0099983,42.76,-0.42,-0.96,252000,{"date":755,"open":264,"high":264,"low":205,"close":236,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":236},"2026-07-07",-0.5,-1.13,96800,{"date":760,"open":761,"high":762,"low":763,"close":596,"change":548,"percent_change":764,"volume":765,"transactions":9,"vwap":596},"2026-07-06",44.080002,44.19,43.92,0.59,119700,{"date":767,"open":324,"high":768,"low":276,"close":595,"change":588,"percent_change":82,"volume":769,"transactions":9,"vwap":595},"2026-07-02",44.16,62800,{"date":771,"open":744,"high":218,"low":772,"close":773,"change":751,"percent_change":752,"volume":774,"transactions":9,"vwap":773},"2026-07-01",43.2,43.29,121800,{"date":776,"open":777,"high":778,"low":744,"close":779,"change":780,"percent_change":597,"volume":781,"transactions":9,"vwap":779},"2026-06-30",43.53,43.74,43.71,0.15,347100,{"date":783,"open":187,"high":784,"low":785,"close":784,"change":269,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",43.56,42.94,1.75,76300,{"date":789,"open":681,"high":682,"low":790,"close":188,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":188},"2026-06-26",42.74,-0.35,-0.81,119800,{"date":795,"open":722,"high":644,"low":796,"close":705,"change":52,"percent_change":797,"volume":798,"transactions":9,"vwap":705},"2026-06-25",42.95,1.15,77500,{"date":800,"open":801,"high":802,"low":803,"close":689,"change":510,"percent_change":511,"volume":804,"transactions":9,"vwap":689},"2026-06-24",42.59,42.77,42.47,86000,{"date":806,"open":807,"high":655,"low":807,"close":663,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":663},"2026-06-23",42.54,-1.35,-3.06,324600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":656,"percent_change":142,"volume":817,"transactions":9,"vwap":816},"2026-06-22",44.029999,44.49,43.89,44.060001,236600,{"date":819,"open":297,"high":763,"low":820,"close":763,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":763},"2026-06-18",43.52,1.18,2.76,69900,{"date":825,"open":826,"high":820,"low":689,"close":790,"change":325,"percent_change":382,"volume":827,"transactions":9,"vwap":790},"2026-06-17",43.23,199000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",42.97,43.07,42.49,42.55,-0.2,-0.47,318500,{"date":838,"open":839,"high":802,"low":807,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",42.72,42.75,0.93,2.22,201800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":673,"percent_change":198,"volume":850,"transactions":9,"vwap":849},"2026-06-12",41.69,41.96,41.42,41.82,77700,{"date":852,"open":853,"high":854,"low":853,"close":847,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":847},"2026-06-11",40.55,41.99,2.14,5.37,132700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":344,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",40.24,40.65,39.77,39.82,-1.56,87100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":122,"volume":873,"transactions":9,"vwap":871},"2026-06-09",41.16,41.25,39.57,40.45,0.1,100800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",40.36,40.56,40.17,40.35,0.97,2.46,179700,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",40.67,39.37,39.38,-2.21,-5.31,108800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",41.26,41.65,41.09,41.59,0.23,0.56,76000,{"date":901,"open":902,"high":894,"low":903,"close":904,"change":452,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",41.61,41.32,41.36,-0.67,140000,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-02",41.37,41.68,41.64,0.07,0.17,115900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":362,"percent_change":673,"volume":921,"transactions":9,"vwap":920},"2026-06-01",41.27,41.7,41.07,41.57,136700,{"date":923,"open":846,"high":924,"low":925,"close":926,"change":189,"percent_change":278,"volume":927,"transactions":9,"vwap":926},"2026-05-29",41.86,41.56,41.63,510900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":127,"percent_change":880,"volume":934,"transactions":9,"vwap":933},"2026-05-28",41.29,41.84,41.14,41.76,296100,{"date":936,"open":911,"high":911,"low":937,"close":904,"change":510,"percent_change":317,"volume":938,"transactions":9,"vwap":904},"2026-05-27",41.17,42600,{"date":940,"open":941,"high":848,"low":941,"close":942,"change":117,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-26",41.12,41.4,2.81,67400,{"date":946,"open":871,"high":853,"low":947,"close":948,"change":209,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-22",40.26,40.27,-0.44,34800,{"date":952,"open":953,"high":954,"low":863,"close":871,"change":268,"percent_change":955,"volume":956,"transactions":9,"vwap":871},"2026-05-21",39.89,40.58,0.82,48800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":442,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-20",39.39,40.14,39.36,40.12,2.32,129300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":473,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-19",39.080002,39.54,38.96,39.21,-0.93,36500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":122,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-18",39.8,39.84,39.18,39.58,0.64,63600,{"date":982,"open":968,"high":968,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",39.24,39.33,-1.09,-2.7,42000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":401,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",40.53,40.57,40.39,40.42,-0.79,42900,{"date":997,"open":879,"high":998,"low":999,"close":998,"change":638,"percent_change":786,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",40.74,40.31,43000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-12",40.11,40.18,39.62,40.040001,-0.85,-2.08,68200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":912,"volume":1017,"transactions":9,"vwap":1015},"2026-05-11",40.76,40.94,40.71,40.89,0.03,58600,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",40.41,40.86,1.03,2.59,52100,{"date":1026,"open":1027,"high":1027,"low":975,"close":148,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":148},"2026-05-07",40.62,-0.77,-1.9,34100,{"date":1032,"open":879,"high":1033,"low":879,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",40.6,1.29,3.28,50900,{"date":1038,"open":1039,"high":887,"low":1040,"close":1041,"change":230,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-05",39.02,38.95,39.31,2.1,48100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":190,"percent_change":1028,"volume":1050,"transactions":9,"vwap":1049},"2026-05-04",38.69,38.91,38.33,38.5,45300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1053,"change":208,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-01",38.8,39.040001,38.7,-0.21,42800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-30",38.45,38.92,38.35,38.88,1.12,2.97,32800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":473,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-29",37.99,37.65,37.76,-0.97,28400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":412,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-28",38.13,38.2,37.96,-1.45,31900,{"date":1082,"open":1083,"high":1061,"low":1084,"close":1046,"change":112,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1046},"2026-04-27",38.87,38.64,-0.03,44700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1055,"change":147,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1055},"2026-04-24",38.54,38.74,38.41,0.99,30200,{"date":1095,"open":1096,"high":1097,"low":1078,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-23",38.55,38.73,38.32,-0.39,-1.01,26900,{"date":1103,"open":1046,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":797,"volume":1108,"transactions":9,"vwap":1106},"2026-04-22",38.79,38.56,38.71,0.44,20600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-21",38.98,38.26,38.27,-0.8,-2.05,43500,{"date":1118,"open":1111,"high":1119,"low":1083,"close":1120,"change":452,"percent_change":432,"volume":1121,"transactions":9,"vwap":1120},"2026-04-20",39.13,39.07,37800,{"date":1123,"open":1124,"high":1005,"low":1125,"close":1126,"change":462,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-17",39.23,39.19,39.35,2.21,67900,{"date":1130,"open":1131,"high":1097,"low":1132,"close":1049,"change":472,"percent_change":949,"volume":1133,"transactions":9,"vwap":1049},"2026-04-16",38.67,38.43,35400,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1131,"change":1138,"percent_change":220,"volume":1139,"transactions":9,"vwap":1131},"2026-04-15",38.72,38.44,-0.24,31200,{"date":1141,"open":1142,"high":1047,"low":1143,"close":1047,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1047},"2026-04-14",38.59,38.57,0.68,1.78,57200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":142,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-13",37.5,38.3,38.23,0.84,26500,{"date":1155,"open":1156,"high":1156,"low":1071,"close":1157,"change":780,"percent_change":127,"volume":1158,"transactions":9,"vwap":1157},"2026-04-10",38.080002,37.91,18800,{"date":1160,"open":1161,"high":1078,"low":1162,"close":1071,"change":299,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1071},"2026-04-09",37.38,37.3,-0.29,44500,{"date":1166,"open":1157,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",37.98,37.57,37.87,1.96,5.46,38800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":362,"volume":1179,"transactions":9,"vwap":1176},"2026-04-07",35.66,35.91,35.28,-0.02,35600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":230,"volume":1187,"transactions":9,"vwap":1185},"2026-04-06",35.81,35.98,35.72,35.93,0.29,33500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-02",35.099998,35.75,35.0099983,35.64,-0.49,-1.36,67300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-01",36.040001,36.41,35.94,36.13,0.76,2.15,85100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1064,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-31",34.67,35.42,34.57,35.37,3.27,70200,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":834,"percent_change":706,"volume":1219,"transactions":9,"vwap":1218},"2026-03-30",34.7,34.080002,34.25,89200,{"date":1221,"open":1216,"high":1222,"low":1223,"close":1224,"change":473,"percent_change":733,"volume":1225,"transactions":9,"vwap":1224},"2026-03-27",34.81,34.35,34.45,183500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-26",35.33,35.54,34.82,-1.12,-3.12,282100,{"date":1235,"open":1199,"high":1236,"low":1237,"close":1201,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1201},"2026-03-25",36.14,35.87,0.46,1.3,41700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":278,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-24",35.15,35.65,35.040001,35.48,-0.87,61500,{"date":1250,"open":1244,"high":1251,"low":1252,"close":1253,"change":1092,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-23",36.19,35.38,35.79,2.84,514400,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-20",35.84,34.62,34.8,-1.29,-3.57,53500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":112,"percent_change":1085,"volume":1270,"transactions":9,"vwap":1269},"2026-03-19",35.36,36.24,35.25,36.09,53700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",36.56,36.6,36.080002,36.099998,-0.72,-1.96,159400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-17",36.91,37.0099983,36.74,36.82,0,264500,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1285,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1285},"2026-03-16",36.5,36.86,1.04,2.91,58500,{"date":1296,"open":1297,"high":1298,"low":1191,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",36.38,36.55,35.78,-0.45,-1.24,387800,{"date":1304,"open":1274,"high":1305,"low":1236,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-12",36.67,36.23,-0.78,-2.11,67800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1283,"change":1178,"percent_change":298,"volume":1315,"transactions":9,"vwap":1283},"2026-03-11",36.89,37.16,36.73,56700,{"date":1317,"open":1318,"high":1071,"low":1283,"close":1319,"change":1085,"percent_change":208,"volume":1320,"transactions":9,"vwap":1319},"2026-03-10",37.29,37.029999,64200,{"date":1322,"open":1323,"high":1313,"low":1184,"close":1324,"change":382,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-09",35.92,37.060001,1.23,92700,{"date":1328,"open":1329,"high":1291,"low":1330,"close":1331,"change":751,"percent_change":757,"volume":1332,"transactions":9,"vwap":1331},"2026-03-06",36.2,36.15,36.61,108700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1319,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1319},"2026-03-05",37.47,37.61,36.63,-1.22,-3.19,349700,{"date":1342,"open":1343,"high":1062,"low":1344,"close":1345,"change":159,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-04",37.84,37.67,38.25,1.97,66300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1262,"volume":1355,"transactions":9,"vwap":1353},"2026-03-03",37.080002,37.71,36.45,37.51,-1.39,161800,{"date":1357,"open":1046,"high":1358,"low":1359,"close":1360,"change":691,"percent_change":1308,"volume":1361,"transactions":9,"vwap":1360},"2026-03-02",39.099998,38.66,38.9,49600,{"date":1363,"open":870,"high":953,"low":870,"close":1364,"change":1286,"percent_change":1286,"volume":1365,"transactions":9,"vwap":1364},"2026-02-27",39.74,62600,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1364,"change":317,"percent_change":697,"volume":1370,"transactions":9,"vwap":1364},"2026-02-26",40.02,39.44,61400,{"date":1372,"open":863,"high":1373,"low":1374,"close":976,"change":22,"percent_change":1375,"volume":1376,"transactions":9,"vwap":976},"2026-02-25",39.88,39.67,1.27,55000,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":147,"percent_change":616,"volume":1382,"transactions":9,"vwap":1381},"2026-02-24",39.09,39.4,39.34,108200,{"date":1384,"open":1120,"high":1385,"low":1386,"close":969,"change":627,"percent_change":278,"volume":1387,"transactions":9,"vwap":969},"2026-02-23",39.11,38.81,110500,{"date":1389,"open":1131,"high":1358,"low":1131,"close":967,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":967},"2026-02-20",0.47,1.22,64900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":401,"percent_change":335,"volume":1398,"transactions":9,"vwap":1396},"2026-02-19",38.47,38.61,38.36,39800,{"date":1400,"open":1063,"high":1385,"low":1401,"close":1402,"change":1403,"percent_change":597,"volume":1404,"transactions":9,"vwap":1402},"2026-02-18",38.83,38.93,0.13,38000,{"date":1406,"open":1407,"high":1063,"low":1098,"close":1053,"change":1016,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1053},"2026-02-17",38.52,0.08,72900,{"date":1411,"open":1096,"high":1412,"low":1413,"close":1414,"change":127,"percent_change":1292,"volume":1415,"transactions":9,"vwap":1414},"2026-02-13",38.82,38.4,38.77,90900,{"date":1417,"open":1136,"high":1418,"low":1419,"close":1420,"change":605,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-12",38.75,38.24,38.37,-1.18,94800,{"date":1424,"open":1401,"high":1111,"low":1096,"close":1401,"change":548,"percent_change":482,"volume":1425,"transactions":9,"vwap":1401},"2026-02-11",80700,{"date":1427,"open":1428,"high":1428,"low":1143,"close":1143,"change":472,"percent_change":949,"volume":1429,"transactions":9,"vwap":1143},"2026-02-10",38.78,463000,{"date":1431,"open":1413,"high":1414,"low":1062,"close":1090,"change":372,"percent_change":557,"volume":1432,"transactions":9,"vwap":1090},"2026-02-09",86800,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1292,"percent_change":1437,"volume":1315,"transactions":9,"vwap":1436},"2026-02-06",37.7,38.22,2.8,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-05",37.21,37.46,37.12,37.18,-0.26,-0.69,46000,{"date":1448,"open":1156,"high":1449,"low":1450,"close":1451,"change":219,"percent_change":1277,"volume":1452,"transactions":9,"vwap":1451},"2026-02-04",38.09,37.33,37.44,68700,{"date":1454,"open":1351,"high":1455,"low":1456,"close":1351,"change":511,"percent_change":1138,"volume":1457,"transactions":9,"vwap":1351},"2026-02-03",37.78,37.4,128800,{"date":1459,"open":1353,"high":1460,"low":1353,"close":1461,"change":872,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-02",37.86,37.8,0.27,52700,{"date":1465,"open":1069,"high":1466,"low":1467,"close":1435,"change":1468,"percent_change":757,"volume":1469,"transactions":9,"vwap":1435},"2026-01-30",38.11,37.56,-0.43,61600,{"date":1471,"open":1419,"high":1419,"low":1472,"close":1076,"change":913,"percent_change":382,"volume":1473,"transactions":9,"vwap":1076},"2026-01-29",37.62,349400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1078,"change":511,"percent_change":1138,"volume":1479,"transactions":9,"vwap":1078},"2026-01-28",37.95,38.02,37.75,121200,{"date":1481,"open":1482,"high":1449,"low":1482,"close":1483,"change":38,"percent_change":1170,"volume":1484,"transactions":9,"vwap":1483},"2026-01-27",37.72,38.049999,74700,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":547,"percent_change":142,"volume":1490,"transactions":9,"vwap":1489},"2026-01-26",37.17,37.42,37.32,72800,{"date":1492,"open":1493,"high":1494,"low":1284,"close":1495,"change":122,"percent_change":1144,"volume":1496,"transactions":9,"vwap":1495},"2026-01-23",36.8,37.22,37.2,238800,{"date":1498,"open":1499,"high":1283,"low":1500,"close":1501,"change":547,"percent_change":268,"volume":1502,"transactions":9,"vwap":1501},"2026-01-22",37,36.83,36.95,50300,{"date":1504,"open":1331,"high":1505,"low":1506,"close":1500,"change":127,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1500},"2026-01-21",36.9,36.44,1.1,58900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":353,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-20",36.37,36.7,36.36,36.43,-1.73,106700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":913,"percent_change":1238,"volume":1522,"transactions":9,"vwap":1520},"2026-01-16",37.049999,37.07,36.84,400600,{"date":1524,"open":1525,"high":1525,"low":1505,"close":1505,"change":1526,"percent_change":1527,"volume":995,"transactions":9,"vwap":1505},"2026-01-15",37.09,0.09,0.24,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":912,"percent_change":325,"volume":1533,"transactions":9,"vwap":1532},"2026-01-14",36.87,36.68,36.81,81500,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1284,"change":452,"percent_change":199,"volume":1538,"transactions":9,"vwap":1284},"2026-01-13",36.98,36.64,85200,{"date":1540,"open":1493,"high":1541,"low":1493,"close":1541,"change":522,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-12",37.02,0.57,60000,{"date":1545,"open":1546,"high":1532,"low":1546,"close":1532,"change":1390,"percent_change":1034,"volume":1547,"transactions":9,"vwap":1532},"2026-01-09",36.51,62000,{"date":1549,"open":1550,"high":1551,"low":1306,"close":1552,"change":299,"percent_change":190,"volume":873,"transactions":9,"vwap":1552},"2026-01-08",36.31,36.4,36.34,{"date":1554,"open":1298,"high":1298,"low":1555,"close":1352,"change":1085,"percent_change":208,"volume":1556,"transactions":9,"vwap":1352},"2026-01-07",36.39,39600,{"date":1558,"open":1297,"high":1298,"low":1511,"close":1559,"change":1560,"percent_change":22,"volume":1561,"transactions":9,"vwap":1559},"2026-01-06",36.48,0.18,45600,{"date":1563,"open":1564,"high":1565,"low":1201,"close":1565,"change":1542,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-05",35.95,36.3,1.6,53100,{"date":1569,"open":1570,"high":1570,"low":1229,"close":1571,"change":588,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-02",35.8,35.73,1.65,80100,{"date":1575,"open":1576,"high":1576,"low":1243,"close":1243,"change":1138,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1243},"2025-12-31",35.32,-0.68,30300,{"date":1580,"open":1209,"high":1246,"low":1252,"close":1581,"change":107,"percent_change":913,"volume":1582,"transactions":9,"vwap":1581},"2025-12-30",35.39,36400,{"date":1584,"open":1585,"high":1581,"low":1586,"close":1228,"change":317,"percent_change":452,"volume":1587,"transactions":9,"vwap":1228},"2025-12-29",35.27,35.22,56900,{"date":1589,"open":1590,"high":1591,"low":1228,"close":1592,"change":872,"percent_change":715,"volume":1593,"transactions":9,"vwap":1592},"2025-12-26",35.4,35.44,35.43,63200,{"date":1595,"open":1177,"high":1266,"low":1177,"close":1228,"change":912,"percent_change":381,"volume":1596,"transactions":9,"vwap":1228},"2025-12-24",82700,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":522,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-23",35.2,35.3,35.26,0.6,62200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":298,"percent_change":673,"volume":1610,"transactions":9,"vwap":1609},"2025-12-22",34.97,35.060001,34.9,35.049999,45500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1190,"change":913,"percent_change":52,"volume":1616,"transactions":9,"vwap":1190},"2025-12-19",35,35.21,34.99,37900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":637,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-18",34.95,35.11,34.91,34.93,0.87,49000,{"date":1626,"open":1627,"high":1606,"low":1628,"close":1628,"change":278,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-17",34.86,34.63,-0.89,123900,{"date":1632,"open":1192,"high":1245,"low":1627,"close":1633,"change":834,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-16",34.94,-0.57,252800,{"date":1637,"open":1638,"high":1614,"low":1639,"close":1640,"change":152,"percent_change":102,"volume":1641,"transactions":9,"vwap":1640},"2025-12-15",35.19,35.02,35.14,64000,{"date":1643,"open":1609,"high":1644,"low":1645,"close":1646,"change":278,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-12",35.12,34.73,34.79,-0.88,38200,{"date":1650,"open":1192,"high":1651,"low":1652,"close":1190,"change":107,"percent_change":913,"volume":1653,"transactions":9,"vwap":1190},"2025-12-11",35.16,34.98,32000,{"date":1655,"open":1645,"high":1656,"low":1657,"close":1245,"change":1658,"percent_change":1659,"volume":1073,"transactions":9,"vwap":1245},"2025-12-10",35.09,34.71,0.37,1.07,{"date":1661,"open":1662,"high":1646,"low":1663,"close":1208,"change":1085,"percent_change":511,"volume":1664,"transactions":9,"vwap":1208},"2025-12-09",34.74,34.64,85400,{"date":1666,"open":1667,"high":1667,"low":1663,"close":1216,"change":317,"percent_change":1163,"volume":1213,"transactions":9,"vwap":1216},"2025-12-08",34.84,{"date":1669,"open":1633,"high":1606,"low":1670,"close":1260,"change":1671,"percent_change":1016,"volume":1672,"transactions":9,"vwap":1260},"2025-12-05",34.75,0.01,59700,{"date":1674,"open":1192,"high":1192,"low":1675,"close":1646,"change":208,"percent_change":238,"volume":1676,"transactions":9,"vwap":1646},"2025-12-04",34.77,185800,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":268,"percent_change":289,"volume":1681,"transactions":9,"vwap":1680},"2025-12-03",34.59,34.87,30000,{"date":1683,"open":1684,"high":1210,"low":1685,"close":1686,"change":780,"percent_change":1107,"volume":1687,"transactions":9,"vwap":1686},"2025-12-02",34.56,34.43,34.54,46500,{"date":1689,"open":1690,"high":1686,"low":1691,"close":1692,"change":627,"percent_change":791,"volume":1693,"transactions":9,"vwap":1692},"2025-12-01",34.42,34.38,34.39,49100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1408,"percent_change":897,"volume":1700,"transactions":9,"vwap":1699},"2025-11-28",34.4,34.52,34.37,34.51,9500,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1685,"change":597,"percent_change":45,"volume":1705,"transactions":9,"vwap":1685},"2025-11-26",34.21,34.5,28800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":142,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-25",33.78,34.11,33.76,34.09,0.95,29900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1286,"percent_change":1286,"volume":1720,"transactions":9,"vwap":1719},"2025-11-24",33.84,33.87,33.7,33.77,26000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1719,"change":22,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-11-21",33.52,33.89,33.47,1.5,153600,{"date":1729,"open":1730,"high":1730,"low":26,"close":1731,"change":949,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-20",34.07,33.27,-1.31,40200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":422,"percent_change":835,"volume":1452,"transactions":9,"vwap":1739},"2025-11-19",33.81,33.93,33.59,33.71,{"date":1741,"open":1742,"high":1743,"low":1718,"close":1717,"change":308,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1717},"2025-11-18",33.91,34,-0.99,52500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1703,"change":278,"percent_change":1751,"volume":1484,"transactions":9,"vwap":1703},"2025-11-17",34.36,34.53,34.099998,-0.9,{"date":1753,"open":1698,"high":1628,"low":1754,"close":1697,"change":209,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1697},"2025-11-14",34.22,-0.52,33300,{"date":1758,"open":1621,"high":1613,"low":1759,"close":1216,"change":401,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1216},"2025-11-13",34.61,-0.91,16800,{"date":1763,"open":1192,"high":1644,"low":1622,"close":1639,"change":107,"percent_change":913,"volume":1764,"transactions":9,"vwap":1639},"2025-11-12",24900,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":548,"percent_change":269,"volume":1770,"transactions":9,"vwap":1769},"2025-11-11",34.88,35.07,34.96,27900,{"date":1772,"open":1773,"high":1646,"low":1696,"close":1216,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1216},"2025-11-10",34.47,0.41,1.2,47700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1408,"percent_change":897,"volume":1782,"transactions":9,"vwap":1780},"2025-11-07",34.15,34.29,34.029999,20900,{"date":1784,"open":1780,"high":1223,"low":1785,"close":1703,"change":1786,"percent_change":353,"volume":1787,"transactions":9,"vwap":1703},"2025-11-06",34.0099983,-0.22,29100,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1685,"change":715,"percent_change":955,"volume":1792,"transactions":9,"vwap":1685},"2025-11-05",34.12,34.49,25900,{"date":1794,"open":1790,"high":1698,"low":1750,"close":1779,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1779},"2025-11-04",-0.4,-1.16,29700,{"date":1799,"open":1628,"high":1628,"low":1224,"close":1800,"change":872,"percent_change":1186,"volume":1801,"transactions":9,"vwap":1800},"2025-11-03",34.55,23500,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1224,"change":627,"percent_change":791,"volume":1713,"transactions":9,"vwap":1224},"2025-10-31",34.65,34.41,{"date":1807,"open":1791,"high":1670,"low":1791,"close":1210,"change":112,"percent_change":1085,"volume":1808,"transactions":9,"vwap":1210},"2025-10-30",28600,{"date":1810,"open":1619,"high":1639,"low":1697,"close":1811,"change":238,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-29",34.58,-0.66,32100,{"date":1815,"open":1652,"high":1609,"low":1222,"close":1222,"change":209,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1222},"2025-10-28",-0.51,39500,{"date":1819,"open":1615,"high":1820,"low":1608,"close":1615,"change":522,"percent_change":1602,"volume":1821,"transactions":9,"vwap":1615},"2025-10-27",35.080002,25600,{"date":1823,"open":1824,"high":1608,"low":1825,"close":1826,"change":1526,"percent_change":548,"volume":1827,"transactions":9,"vwap":1826},"2025-10-24",34.83,34.72,34.78,31700,{"date":1829,"open":1686,"high":1670,"low":1686,"close":1830,"change":1403,"percent_change":147,"volume":1831,"transactions":9,"vwap":1830},"2025-10-23",34.69,38700,{"date":1833,"open":1834,"high":1825,"low":1223,"close":1684,"change":511,"percent_change":1444,"volume":1835,"transactions":9,"vwap":1684},"2025-10-22",34.6,94000,{"date":1837,"open":1662,"high":1230,"low":1811,"close":1804,"change":834,"percent_change":1634,"volume":1838,"transactions":9,"vwap":1804},"2025-10-21",41500,{"date":1840,"open":1657,"high":1769,"low":1657,"close":1841,"change":142,"percent_change":841,"volume":1842,"transactions":9,"vwap":1841},"2025-10-20",34.85,25500,{"date":1844,"open":1697,"high":1645,"low":1691,"close":1749,"change":1845,"percent_change":107,"volume":1846,"transactions":9,"vwap":1749},"2025-10-17",0.02,122800,{"date":1848,"open":1804,"high":1216,"low":1690,"close":1699,"change":325,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1699},"2025-10-16",0.55,42500,{"date":1852,"open":1754,"high":1698,"low":1853,"close":1854,"change":122,"percent_change":38,"volume":1855,"transactions":9,"vwap":1854},"2025-10-15",34.16,34.32,23200,{"date":1857,"open":1858,"high":1853,"low":1859,"close":1730,"change":913,"percent_change":22,"volume":1860,"transactions":9,"vwap":1730},"2025-10-14",33.69,33.57,27200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1186,"percent_change":1867,"volume":1648,"transactions":9,"vwap":1866},"2025-10-13",33.79,33.94,33.65,33.9,0.86,{"date":1869,"open":1853,"high":1853,"low":1870,"close":1871,"change":1300,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-10",33.51,33.61,-1.32,44600,{"date":1875,"open":1696,"high":1696,"low":1785,"close":1876,"change":1468,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-09",34.060001,-1.25,100900,{"date":1880,"open":1697,"high":1684,"low":1881,"close":1791,"change":1403,"percent_change":147,"volume":1882,"transactions":9,"vwap":1791},"2025-10-08",34.34,28900,{"date":1884,"open":1686,"high":1811,"low":1780,"close":1748,"change":473,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1748},"2025-10-07",-1.07,55700,{"date":1888,"open":1645,"high":1222,"low":1889,"close":1645,"change":780,"percent_change":326,"volume":1890,"transactions":9,"vwap":1645},"2025-10-06",34.68,40600,{"date":1892,"open":1697,"high":1830,"low":1773,"close":1811,"change":122,"percent_change":38,"volume":1893,"transactions":9,"vwap":1811},"2025-10-03",128200,{"date":1895,"open":1896,"high":1748,"low":1897,"close":1896,"change":1527,"percent_change":638,"volume":1898,"transactions":9,"vwap":1896},"2025-10-02",34.33,34.14,41900,{"date":1900,"open":1866,"high":1790,"low":1901,"close":1711,"change":1107,"percent_change":589,"volume":1902,"transactions":9,"vwap":1711},"2025-10-01",33.85,28100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1865,"change":637,"percent_change":66,"volume":1908,"transactions":9,"vwap":1865},"2025-09-30",33.42,33.67,33.4,32900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":897,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-29",33.33,33.39,33.23,33.35,0.69,42100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":268,"volume":1924,"transactions":9,"vwap":1922},"2025-09-26",33.040001,33.14,32.92,33.12,0.11,69100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":511,"percent_change":219,"volume":1931,"transactions":9,"vwap":1930},"2025-09-25",33.049999,33.09,32.81,33.0099983,59200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1099,"percent_change":1796,"volume":1938,"transactions":9,"vwap":1937},"2025-09-24",33.2,33.31,33.029999,33.099998,46400,{"date":1940,"open":1906,"high":1906,"low":1941,"close":1942,"change":208,"percent_change":1138,"volume":1943,"transactions":9,"vwap":1942},"2025-09-23",33.37,33.49,178800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1859,"change":107,"percent_change":1560,"volume":1949,"transactions":9,"vwap":1859},"2025-09-22",33.48,33.58,33.3,61000,{"date":1951,"open":1859,"high":1859,"low":1907,"close":1870,"change":834,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1870},"2025-09-19",-0.59,482700,{"date":1955,"open":1956,"high":1708,"low":1859,"close":1739,"change":122,"percent_change":269,"volume":1957,"transactions":9,"vwap":1739},"2025-09-18",33.64,37500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":412,"volume":1965,"transactions":9,"vwap":1963},"2025-09-17",33.55,33.82,33.21,33.46,-0.19,406200,{"date":1967,"open":1968,"high":1736,"low":1969,"close":1865,"change":112,"percent_change":1085,"volume":1616,"transactions":9,"vwap":1865},"2025-09-16",33.72,33.5,{"date":1971,"open":1972,"high":1858,"low":1942,"close":1973,"change":715,"percent_change":1152,"volume":1974,"transactions":9,"vwap":1973},"2025-09-15",33.54,33.66,35300,{"date":1976,"open":1977,"high":1969,"low":1731,"close":1978,"change":1964,"percent_change":1634,"volume":1756,"transactions":9,"vwap":1978},"2025-09-12",33.43,33.38,{"date":1980,"open":1978,"high":1981,"low":1948,"close":1859,"change":1658,"percent_change":1982,"volume":1630,"transactions":9,"vwap":1859},"2025-09-11",33.6,1.11,{"date":1984,"open":1914,"high":1977,"low":1985,"close":1934,"change":362,"percent_change":209,"volume":1986,"transactions":9,"vwap":1934},"2025-09-10",33.07,45200,{"date":1988,"open":1989,"high":1989,"low":1927,"close":1990,"change":209,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-09",33.32,33.26,-0.54,85300,{"date":1994,"open":1941,"high":1995,"low":1913,"close":1996,"change":522,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-08",33.45,33.44,0.63,41200,{"date":2000,"open":1989,"high":1989,"low":1927,"close":1913,"change":522,"percent_change":979,"volume":1446,"transactions":9,"vwap":1913},"2025-09-05",{"date":2002,"open":2003,"high":1936,"low":2004,"close":2005,"change":637,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-04",32.94,32.77,33.02,0.92,63700,{"date":2009,"open":2010,"high":2004,"low":2011,"close":2012,"change":913,"percent_change":372,"volume":2013,"transactions":9,"vwap":2012},"2025-09-03",32.6,32.5,32.72,49300,{"date":2015,"open":2016,"high":2010,"low":2017,"close":2018,"change":1795,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-02",32.44,32.29,32.55,-1.21,47600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":697,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-29",32.93,33,32.78,32.95,-0.75,45100,{"date":2030,"open":1922,"high":1990,"low":2031,"close":1934,"change":1403,"percent_change":461,"volume":2032,"transactions":9,"vwap":1934},"2025-08-28",32.96,53300,{"date":2034,"open":2035,"high":2036,"low":1929,"close":1985,"change":532,"percent_change":780,"volume":2037,"transactions":9,"vwap":1985},"2025-08-27",32.91,33.080002,136600,{"date":2039,"open":2040,"high":2040,"low":2035,"close":2005,"change":112,"percent_change":1085,"volume":1705,"transactions":9,"vwap":2005},"2025-08-26",33.060001,{"date":2042,"open":1912,"high":1912,"low":2043,"close":1936,"change":401,"percent_change":752,"volume":2044,"transactions":9,"vwap":1936},"2025-08-25",32.89,85000,{"date":2046,"open":1936,"high":2047,"low":2048,"close":1914,"change":127,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1914},"2025-08-22",33.53,32.98,1.21,47300,{"date":2052,"open":2003,"high":1930,"low":2053,"close":2026,"change":1786,"percent_change":1812,"volume":2054,"transactions":9,"vwap":2026},"2025-08-21",32.79,32600,{"date":2056,"open":2057,"high":2058,"low":1985,"close":2059,"change":325,"percent_change":588,"volume":2060,"transactions":9,"vwap":2059},"2025-08-20",33.13,33.19,33.17,130600,{"date":2062,"open":1927,"high":1922,"low":2063,"close":2048,"change":1845,"percent_change":107,"volume":2064,"transactions":9,"vwap":2048},"2025-08-19",32.84,69700,{"date":2066,"open":2067,"high":2005,"low":1929,"close":2031,"change":208,"percent_change":1138,"volume":1855,"transactions":9,"vwap":2031},"2025-08-18",32.9,{"date":2069,"open":2067,"high":1919,"low":2063,"close":1919,"change":147,"percent_change":23,"volume":1080,"transactions":9,"vwap":1919},"2025-08-15",{"date":2071,"open":2072,"high":2063,"low":2073,"close":2074,"change":697,"percent_change":199,"volume":2075,"transactions":9,"vwap":2074},"2025-08-14",32.71,32.56,32.66,105200,{"date":2077,"open":2053,"high":2023,"low":2078,"close":2035,"change":268,"percent_change":102,"volume":2079,"transactions":9,"vwap":2035},"2025-08-13",32.64,28300,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":1064,"volume":2085,"transactions":9,"vwap":2083},"2025-08-12",32.27,32.58,0.36,50100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":627,"percent_change":473,"volume":2092,"transactions":9,"vwap":2091},"2025-08-11",32.21,32.36,32.18,32.22,30600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":510,"percent_change":627,"volume":1890,"transactions":9,"vwap":2098},"2025-08-08",32.33,32.42,32.2,32.34,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":715,"percent_change":1623,"volume":2105,"transactions":9,"vwap":2104},"2025-08-07",32.45,32.47,32.15,32.38,103100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1845,"percent_change":107,"volume":2112,"transactions":9,"vwap":2111},"2025-08-06",32.12,32.14,31.97,32.099998,41100,{"date":2114,"open":2091,"high":2091,"low":2110,"close":2115,"change":510,"percent_change":627,"volume":2116,"transactions":9,"vwap":2115},"2025-08-05",32.080002,43300,{"date":2118,"open":2115,"high":2119,"low":2120,"close":2108,"change":461,"percent_change":1325,"volume":2121,"transactions":9,"vwap":2108},"2025-08-04",32.13,31.9,26200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":209,"percent_change":412,"volume":2128,"transactions":9,"vwap":2127},"2025-08-01",31.67,31.75,31.54,31.73,50400,{"date":2130,"open":2091,"high":2091,"low":2131,"close":2132,"change":949,"percent_change":1195,"volume":2133,"transactions":9,"vwap":2132},"2025-07-31",31.84,31.91,88100,{"date":2135,"open":2136,"high":2137,"low":2119,"close":2138,"change":209,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-30",32.51,32.61,32.35,-0.55,42400,{"date":2142,"open":2073,"high":2143,"low":2101,"close":2144,"change":112,"percent_change":1085,"volume":2145,"transactions":9,"vwap":2144},"2025-07-29",32.65,32.53,43700,{"date":2147,"open":1929,"high":1929,"low":2101,"close":2148,"change":835,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-28",32.54,-1.42,36100,{"date":2152,"open":2067,"high":1936,"low":2153,"close":1930,"change":673,"percent_change":751,"volume":2154,"transactions":9,"vwap":1930},"2025-07-25",32.73,52800,{"date":2156,"open":2157,"high":1948,"low":1927,"close":2158,"change":697,"percent_change":2027,"volume":2159,"transactions":9,"vwap":2158},"2025-07-24",33.22,33.15,135500,{"date":2161,"open":2048,"high":1905,"low":1921,"close":1907,"change":159,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1907},"2025-07-23",2.27,49900,{"date":2165,"open":2143,"high":2004,"low":2101,"close":2074,"change":1408,"percent_change":122,"volume":2166,"transactions":9,"vwap":2074},"2025-07-22",36600,{"date":2168,"open":2083,"high":2153,"low":2016,"close":2083,"change":1527,"percent_change":159,"volume":2169,"transactions":9,"vwap":2083},"2025-07-21",36900,{"date":2171,"open":2172,"high":2173,"low":2017,"close":2098,"change":511,"percent_change":452,"volume":2174,"transactions":9,"vwap":2098},"2025-07-18",32.62,32.63,76600,{"date":2176,"open":2177,"high":2073,"low":2098,"close":2178,"change":673,"percent_change":1468,"volume":2179,"transactions":9,"vwap":2178},"2025-07-17",32.49,32.43,84300,{"date":2181,"open":2178,"high":2182,"low":2183,"close":2184,"change":1923,"percent_change":597,"volume":2185,"transactions":9,"vwap":2184},"2025-07-16",32.59,32.23,32.57,36800,{"date":2187,"open":2025,"high":2025,"low":2188,"close":2189,"change":1163,"percent_change":1629,"volume":2190,"transactions":9,"vwap":2189},"2025-07-15",32.41,32.46,46200,{"date":2192,"open":2193,"high":2053,"low":2083,"close":2194,"change":1671,"percent_change":1016,"volume":2195,"transactions":9,"vwap":2194},"2025-07-14",32.69,32.75,55300,{"date":2197,"open":2004,"high":2004,"low":2173,"close":2198,"change":308,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-11",32.74,-1.03,39700,{"date":2202,"open":1919,"high":2057,"low":2067,"close":2036,"change":547,"percent_change":2084,"volume":2203,"transactions":9,"vwap":2036},"2025-07-10",56800,{"date":2205,"open":2025,"high":2048,"low":2012,"close":2031,"change":780,"percent_change":1238,"volume":2195,"transactions":9,"vwap":2031},"2025-07-09",{"date":2207,"open":2172,"high":2208,"low":2172,"close":1929,"change":122,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1929},"2025-07-08",32.85,0.77,212300,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2073,"change":791,"percent_change":733,"volume":2215,"transactions":9,"vwap":2073},"2025-07-07",32.76,32.39,31600,{"date":2217,"open":2003,"high":2026,"low":2213,"close":2035,"change":298,"percent_change":307,"volume":1030,"transactions":9,"vwap":2035},"2025-07-03",{"date":2219,"open":2053,"high":2024,"low":2072,"close":2031,"change":1845,"percent_change":107,"volume":1957,"transactions":9,"vwap":2031},"2025-07-02",{"date":2221,"open":2035,"high":1927,"low":2222,"close":2003,"change":510,"percent_change":627,"volume":2223,"transactions":9,"vwap":2003},"2025-07-01",32.82,105900,{"date":2225,"open":2226,"high":2024,"low":2153,"close":2048,"change":912,"percent_change":522,"volume":987,"transactions":9,"vwap":2048},"2025-06-30",32.8,{"date":2228,"open":2213,"high":2024,"low":2012,"close":2035,"change":715,"percent_change":1867,"volume":2229,"transactions":9,"vwap":2035},"2025-06-27",48400,{"date":2231,"open":2073,"high":2143,"low":2214,"close":2173,"change":268,"percent_change":89,"volume":2232,"transactions":9,"vwap":2173},"2025-06-26",56600,{"date":2234,"open":2235,"high":2235,"low":2097,"close":2236,"change":834,"percent_change":220,"volume":2237,"transactions":9,"vwap":2236},"2025-06-25",32.4,32.3,66800,{"date":2239,"open":2098,"high":2018,"low":2240,"close":2011,"change":127,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2011},"2025-06-24",32.28,1.25,46900,{"date":2244,"open":2245,"high":2111,"low":2246,"close":2111,"change":547,"percent_change":147,"volume":1787,"transactions":9,"vwap":2111},"2025-06-23",31.6,31.55,{"date":2248,"open":2096,"high":2096,"low":2249,"close":2249,"change":308,"percent_change":2250,"volume":1873,"transactions":9,"vwap":2249},"2025-06-20",31.98,-1.05,{"date":2252,"open":2016,"high":2011,"low":2253,"close":2254,"change":1845,"percent_change":107,"volume":2255,"transactions":9,"vwap":2254},"2025-06-18",32.26,32.32,113200,{"date":2257,"open":2078,"high":2143,"low":2091,"close":2236,"change":473,"percent_change":757,"volume":2258,"transactions":9,"vwap":2236},"2025-06-17",118300,{"date":2260,"open":2023,"high":2036,"low":2261,"close":2261,"change":208,"percent_change":1138,"volume":2262,"transactions":9,"vwap":2261},"2025-06-16",32.67,77600,{"date":2264,"open":2198,"high":2035,"low":2018,"close":2194,"change":1795,"percent_change":2019,"volume":2265,"transactions":9,"vwap":2194},"2025-06-13",77200,{"date":2267,"open":1922,"high":1962,"low":1927,"close":2158,"change":1560,"percent_change":1849,"volume":2079,"transactions":9,"vwap":2158},"2025-06-12",{"date":2269,"open":1937,"high":1937,"low":2270,"close":2271,"change":1408,"percent_change":1527,"volume":2272,"transactions":9,"vwap":2271},"2025-06-11",32.86,32.97,33700,{"date":2274,"open":2023,"high":2271,"low":2053,"close":2043,"change":2275,"percent_change":52,"volume":1073,"transactions":9,"vwap":2043},"2025-06-10",0.16,{"date":2277,"open":2053,"high":2067,"low":2143,"close":2153,"change":1408,"percent_change":122,"volume":2278,"transactions":9,"vwap":2153},"2025-06-09",35700,{"date":2280,"open":2281,"high":2213,"low":2010,"close":2143,"change":1923,"percent_change":597,"volume":2282,"transactions":9,"vwap":2143},"2025-06-06",32.7,85600,{"date":2284,"open":2043,"high":2043,"low":2177,"close":2148,"change":307,"percent_change":605,"volume":2285,"transactions":9,"vwap":2148},"2025-06-05",874900,{"date":2287,"open":2288,"high":2004,"low":2288,"close":2193,"change":2289,"percent_change":289,"volume":1986,"transactions":9,"vwap":2193},"2025-06-04",32.48,0.31,{"date":2291,"open":2082,"high":2214,"low":2090,"close":2104,"change":401,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2104},"2025-06-03",-0.98,25000,{"date":2295,"open":2016,"high":2281,"low":2091,"close":2281,"change":2084,"percent_change":1982,"volume":2075,"transactions":9,"vwap":2281},"2025-06-02",{"date":2297,"open":2298,"high":2298,"low":2299,"close":2098,"change":1016,"percent_change":1526,"volume":2300,"transactions":9,"vwap":2098},"2025-05-30",32.37,31.99,33100,{"date":2302,"open":1731,"high":1731,"low":2103,"close":2303,"change":656,"percent_change":1107,"volume":2304,"transactions":9,"vwap":2303},"2025-05-29",32.31,55600,{"date":2306,"open":2108,"high":2082,"low":2108,"close":2307,"change":791,"percent_change":72,"volume":1213,"transactions":9,"vwap":2307},"2025-05-28",32.17,{"date":2309,"open":2136,"high":2083,"low":2235,"close":2310,"change":461,"percent_change":2049,"volume":2311,"transactions":9,"vwap":2310},"2025-05-27",32.52,38300,{"date":2313,"open":2314,"high":2315,"low":2131,"close":2119,"change":532,"percent_change":2275,"volume":2316,"transactions":9,"vwap":2119},"2025-05-23",31.93,32.19,42200,{"date":2318,"open":2111,"high":2109,"low":2319,"close":2115,"change":362,"percent_change":1964,"volume":1648,"transactions":9,"vwap":2115},"2025-05-22",31.79,{"date":2321,"open":2096,"high":2189,"low":2115,"close":2109,"change":1964,"percent_change":1952,"volume":2322,"transactions":9,"vwap":2109},"2025-05-21",29300,{"date":2324,"open":2017,"high":2095,"low":2108,"close":2095,"change":1526,"percent_change":715,"volume":1043,"transactions":9,"vwap":2095},"2025-05-20",{"date":2326,"open":2327,"high":2328,"low":2125,"close":2328,"change":1527,"percent_change":269,"volume":2329,"transactions":9,"vwap":2328},"2025-05-19",31.95,32.24,63300,{"date":2331,"open":2132,"high":2332,"low":2333,"close":2332,"change":1923,"percent_change":597,"volume":2334,"transactions":9,"vwap":2332},"2025-05-16",32,31.63,40500,{"date":2336,"open":2337,"high":2338,"low":2246,"close":2338,"change":1658,"percent_change":2339,"volume":1093,"transactions":9,"vwap":2338},"2025-05-15",31.77,31.89,1.17,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":472,"percent_change":1991,"volume":2345,"transactions":9,"vwap":2344},"2025-05-14",31.88,31.38,31.52,34000,{"date":2347,"open":2333,"high":2348,"low":2349,"close":2348,"change":325,"percent_change":1602,"volume":2350,"transactions":9,"vwap":2348},"2025-05-13",31.69,31.39,81800,{"date":2352,"open":2353,"high":2245,"low":2354,"close":2355,"change":532,"percent_change":2275,"volume":2356,"transactions":9,"vwap":2355},"2025-05-12",31.58,31.22,31.5,68000,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":107,"percent_change":325,"volume":1886,"transactions":9,"vwap":2361},"2025-05-09",31.65,31.24,31.45,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2349,"change":238,"percent_change":2366,"volume":1172,"transactions":9,"vwap":2349},"2025-05-08",31.72,31.31,-0.73,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":912,"percent_change":258,"volume":1361,"transactions":9,"vwap":2372},"2025-05-07",31.61,31.7,31.35,31.62,{"date":2374,"open":2245,"high":2124,"low":2375,"close":2246,"change":317,"percent_change":401,"volume":2376,"transactions":9,"vwap":2246},"2025-05-06",31.49,446700,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2359,"change":1671,"percent_change":1016,"volume":1376,"transactions":9,"vwap":2359},"2025-05-05",31.8,31.53,{"date":2382,"open":2383,"high":2124,"low":2384,"close":2385,"change":137,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-02",31.57,31.43,31.64,2.13,35800,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":189,"percent_change":751,"volume":1653,"transactions":9,"vwap":2392},"2025-05-01",31.3,30.81,30.98,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":532,"percent_change":2275,"volume":2399,"transactions":9,"vwap":2398},"2025-04-30",30.88,31.13,30.71,31.11,73500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1845,"percent_change":107,"volume":2406,"transactions":9,"vwap":2405},"2025-04-29",30.94,31.12,30.82,31.059999,66000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":1923,"percent_change":2084,"volume":2412,"transactions":9,"vwap":2410},"2025-04-28",30.84,31.040001,30.79,151600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":1403,"volume":2419,"transactions":9,"vwap":2416},"2025-04-25",30.91,30.93,30.61,0.04,37700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":1238,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-04-24",30.55,30.89,30.53,1.51,27100,{"date":2428,"open":2391,"high":2405,"low":2429,"close":2430,"change":1671,"percent_change":1016,"volume":2431,"transactions":9,"vwap":2430},"2025-04-23",30.23,30.43,102100,{"date":179,"open":2429,"high":2433,"low":176,"close":2434,"change":325,"percent_change":1997,"volume":2435,"transactions":9,"vwap":2434},30.62,30.42,117500]