[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDLV":3,"homepage-market-summary":30,"stock-historical-IDLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDLV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P International Developed Low Volatility ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5693,1.215,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.04,33.9701,34.07,33.84,33.9,0.14,0.41,15561.687797,36.97,32.5,34748.15652828,34.5,3700,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.08,53027,19354739.13207,8.1,"2025-04-22",[182,185,194,203,213,223,234,243,254,263,273,283,294,305,314,324,333,342,351,362,371,382,392,403,413,422,433,442,452,462,471,478,488,498,507,515,524,531,541,550,560,568,577,587,594,603,613,622,629,636,645,656,667,677,685,694,701,709,719,728,734,742,747,754,762,770,778,785,792,799,804,810,814,823,829,837,843,848,852,858,863,868,876,881,887,894,899,904,910,915,922,926,932,937,943,951,956,961,965,968,971,975,980,986,990,995,1001,1005,1010,1015,1018,1022,1025,1028,1031,1036,1040,1046,1049,1052,1056,1059,1063,1066,1071,1075,1078,1080,1086,1091,1098,1105,1112,1116,1121,1125,1131,1134,1137,1140,1145,1150,1154,1156,1159,1162,1165,1170,1174,1179,1184,1190,1195,1201,1207,1214,1218,1223,1226,1229,1235,1239,1241,1246,1249,1254,1257,1263,1266,1268,1272,1275,1279,1284,1288,1293,1297,1302,1306,1309,1313,1316,1322,1325,1328,1333,1336,1339,1341,1343,1348,1350,1354,1357,1361,1363,1369,1372,1376,1379,1382,1386,1389,1392,1396,1402,1407,1410,1414,1417,1421,1424,1429,1434,1438,1444,1451,1458,1464,1467,1472,1475,1478,1481,1483,1489,1495,1502,1507,1513,1519,1524,1528,1535,1538,1543,1546,1549,1552,1557,1562,1565,1569,1573,1577,1581,1585,1587,1592,1596,1599,1603,1605,1608,1612,1616,1619,1622,1626,1628,1632,1635,1639,1641,1643,1647,1650,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1681,1683,1686,1688,1692,1694,1696,1698,1701,1703,1706,1708,1711,1714,1717,1720,1723,1727,1731,1736,1743,1746,1749,1752,1755,1758,1761,1764,1766,1769,1771,1774,1777,1779,1781,1784,1789,1792,1794,1796,1800,1803,1808,1812,1818,1824,1830,1833,1836,1840,1843,1847,1850,1853,1856,1859,1862,1865,1868,1871,1874,1877,1881,1885,1887,1890,1894,1898,1903,1910,1917,1924,1929,1935,1942,1949,1956,1960,1965,1969,1973,1979,1984,1988,1995,2000,2006,2013],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},204,33.9909,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",33.96,33.76,-0.28,-0.82,15805.3004,228,33.8562,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.46,34.18,-0.205,-0.6,9198.6806,101,34.2947,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.54,34.26,34.385,-0.395,-1.14,11878.2208,140,34.3604,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",34.78,34.87,34.66,-0.0162,-0.05,12564.924901,178,34.7534,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",34.72,34.85,34.625,34.7962,0.1662,0.48,20824.464493,161,34.7249,{"date":235,"open":217,"high":236,"low":237,"close":238,"change":219,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",34.7,34.535,34.63,-0.14,12796.4262,255,34.6326,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",34.7648,34.7885,34.645,34.68,-0.51,-1.45,15244.05715,172,34.6896,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":107,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",35.095,35.19,35.075,0.17,5637.48736,138,35.1249,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",35.32,34.965,35.13,-0.19,-0.54,11656.217,220,35.1598,{"date":274,"open":275,"high":276,"low":277,"close":265,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",35.29,35.39,35.16,-0.45,-1.26,19947.46295,213,35.3518,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",35.74,35.8198,35.71,35.77,0.2838,0.8,8896.59385,147,35.7704,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",35.7,35.75,35.4,35.4862,-0.2438,-0.68,13480.1451,188,35.6047,{"date":306,"open":285,"high":285,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",35.61,35.73,-0.0602,-0.17,19553.6334,135,35.6649,{"date":315,"open":316,"high":317,"low":296,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",35.72,35.89,35.7902,0.0302,0.08,8918.88863,149,35.8152,{"date":325,"open":326,"high":326,"low":287,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",35.9,35.76,0.12,0.34,6521.29986,139,35.8014,{"date":334,"open":285,"high":327,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",35.62,35.64,-0.175,-0.49,11031.384,175,35.6574,{"date":343,"open":344,"high":344,"low":288,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",35.97,35.815,-0.25,-0.69,16589.95459,198,35.8531,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",36.15,36.1932,36.02,36.065,-0.1711,-0.47,20563.994046,227,36.0964,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":322,"vwap":370},"2026-09-04",36.11,36.3299,36.2361,-0.0339,-0.09,16951.0754,36.1994,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",36.255,36.33,36.24,36.27,0.3442,0.96,5121.8154,109,36.2933,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":147,"volume":389,"transactions":390,"vwap":391},"2026-09-02",35.86,35.984,35.85,35.9258,0.1358,10126.8361,120,35.8945,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",36.06,36.08,35.6,35.79,-0.21,-0.58,92266.8152,372,35.7625,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":107,"volume":410,"transactions":411,"vwap":412},"2026-08-31",36.055,36.1299,35.9223,36,0.0201,15000.7814,209,36.0312,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":310,"volume":419,"transactions":420,"vwap":421},"2026-08-28",36.17,35.9286,35.9799,-0.063,10041.798147,127,36.0456,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",36.05,36.12,35.9613,36.0429,-0.2018,-0.56,21623.6259,216,36.035,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":331,"vwap":441},"2026-08-26",36.35,36.1783,36.2447,-0.1453,-0.4,7934.5143,36.2606,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",36.22,36.39,36.2101,0.2302,0.64,14152.2478,192,36.2832,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",36.04,36.23,36.1598,-0.0121,-0.03,17650.0838,249,36.1499,{"date":463,"open":464,"high":376,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":292,"vwap":470},"2026-08-21",36.2,36.151236,36.1719,0.1898,0.53,8751.068998,36.2007,{"date":472,"open":317,"high":425,"low":317,"close":473,"change":474,"percent_change":112,"volume":475,"transactions":476,"vwap":477},"2026-08-20",35.9821,-0.0039,13299.4218,163,35.9951,{"date":479,"open":480,"high":454,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",35.98,35.87,35.986,0.2147,0.6,13523.7165,179,35.9845,{"date":489,"open":490,"high":491,"low":296,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",35.7833,35.92,35.7713,-0.1545,-0.43,587507.2754,165,35.777,{"date":499,"open":500,"high":501,"low":502,"close":387,"change":503,"percent_change":504,"volume":505,"transactions":232,"vwap":506},"2026-08-17",35.99,36.09,35.78,-0.1742,-0.48,23628.2283,35.9024,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":22,"percent_change":512,"volume":513,"transactions":496,"vwap":514},"2026-08-14",36.01,36.18,36.1,0.39,12341.4413,36.0982,{"date":516,"open":517,"high":395,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",35.91,35.96,-0.02,-0.06,18043.311118,290,35.9611,{"date":525,"open":424,"high":501,"low":491,"close":480,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",-0.0648,-0.18,17110.78716,203,35.9736,{"date":532,"open":511,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",36.1529,35.9711,36.0448,-0.0452,-0.13,14069.75531,167,36.0557,{"date":542,"open":364,"high":543,"low":544,"close":501,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",36.2199,35.9911,-0.309,-0.85,17403.009507,193,36.074,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":147,"volume":557,"transactions":558,"vwap":559},"2026-08-07",36.42,36.48,36.2801,36.399,0.139,12080.3148,171,36.4055,{"date":561,"open":510,"high":562,"low":364,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",36.26,0.22,0.61,13834.663798,156,36.1921,{"date":569,"open":570,"high":570,"low":571,"close":454,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",36.16,35.93,-0.0449,-0.12,119096.9071,134,35.9937,{"date":578,"open":579,"high":580,"low":344,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",36.07,36.1687,36.0849,-0.0251,-0.07,10110.2452,164,36.0461,{"date":588,"open":579,"high":589,"low":579,"close":364,"change":590,"percent_change":520,"volume":591,"transactions":592,"vwap":593},"2026-08-03",36.3,-0.0226,85518.796484,319,36.1785,{"date":595,"open":355,"high":596,"low":517,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",36.165,36.1326,-0.4474,-1.22,5569.3721,162,36.1048,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",36.365,36.58,36.36,0.4868,1.35,10848.7962,150,36.466,{"date":614,"open":355,"high":615,"low":355,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",36.32,36.0932,0.1108,0.31,113030.286779,201,36.1097,{"date":623,"open":327,"high":579,"low":327,"close":624,"change":625,"percent_change":66,"volume":626,"transactions":627,"vwap":628},"2026-07-28",35.9824,0.3213,10236.6302,146,35.9862,{"date":630,"open":296,"high":296,"low":631,"close":632,"change":633,"percent_change":159,"volume":634,"transactions":322,"vwap":635},"2026-07-27",35.58,35.6611,0.2619,8191.8112,35.6349,{"date":637,"open":275,"high":638,"low":275,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",35.498,35.3992,0.288,0.82,10571.20737,123,35.4009,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",35.138,35.1853,35.0619,35.1112,-0.4178,-1.18,7855.113,117,35.1054,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",35.51,35.66,35.48,35.529,0.1513,0.43,9995.307,151,35.534,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",35.45,35.36,35.3777,-0.0373,-0.11,7708.6375,143,35.3792,{"date":678,"open":307,"high":307,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":360,"vwap":684},"2026-07-20",35.35,35.415,-0.195,-0.55,35445.455,35.4221,{"date":686,"open":687,"high":687,"low":688,"close":307,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",35.65,35.53,0.21,0.59,7403.413325,137,35.6042,{"date":695,"open":670,"high":669,"low":696,"close":298,"change":697,"percent_change":519,"volume":698,"transactions":699,"vwap":700},"2026-07-16",35.3201,-0.0087,15067.939947,118,35.3989,{"date":702,"open":670,"high":703,"low":670,"close":704,"change":705,"percent_change":122,"volume":706,"transactions":707,"vwap":708},"2026-07-15",35.5,35.4087,0.0893,14529.6657,124,35.4323,{"date":710,"open":711,"high":660,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",35.3057,35.26,35.3194,0.2784,0.79,15516.6537,155,35.3764,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":673,"volume":726,"transactions":601,"vwap":727},"2026-07-13",35.17,35.1888,35.0101,35.041,-0.039,7776.4837,35.084,{"date":729,"open":730,"high":267,"low":730,"close":731,"change":732,"percent_change":618,"volume":733,"transactions":9,"vwap":731},"2026-07-10",34.99,35.080002,0.11,5900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",34.94,35.060001,34.89,34.97,0,11100,{"date":743,"open":216,"high":744,"low":745,"close":739,"change":219,"percent_change":239,"volume":746,"transactions":9,"vwap":739},"2026-07-08",35.0099983,34.84,17700,{"date":748,"open":277,"high":277,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",35,35.02,0.16,0.46,11400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":663,"volume":761,"transactions":9,"vwap":759},"2026-07-06",34.88,34.96,34.77,34.86,0.15,29500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":663,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-02",34.79,34.81,34.65,34.71,1.25,41300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":398,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-01",34.23,34.35,34.16,34.28,-0.61,35900,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":537,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-30",34.38,34.52,34.49,-0.38,14500,{"date":786,"open":787,"high":217,"low":788,"close":789,"change":790,"percent_change":328,"volume":791,"transactions":9,"vwap":789},"2026-06-29",34.59,34.55,34.62,0.04,10500,{"date":793,"open":794,"high":217,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",34.48,34.58,0.2,0.58,42800,{"date":800,"open":801,"high":788,"low":780,"close":780,"change":259,"percent_change":802,"volume":803,"transactions":9,"vwap":780},"2026-06-25",34.45,0.5,48100,{"date":805,"open":19,"high":806,"low":19,"close":807,"change":808,"percent_change":760,"volume":809,"transactions":9,"vwap":807},"2026-06-24",34.27,34.21,0.05,35100,{"date":811,"open":812,"high":772,"low":812,"close":774,"change":520,"percent_change":527,"volume":813,"transactions":9,"vwap":774},"2026-06-23",34.060001,10200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",34.19,34.3,34.15,34.22,-0.53,-1.53,44700,{"date":824,"open":226,"high":226,"low":248,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",34.75,-0.08,-0.23,11900,{"date":830,"open":267,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",35.18,34.8,34.83,-0.35,-0.99,7400,{"date":838,"open":257,"high":839,"low":840,"close":831,"change":320,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-06-16",35.28,35.11,0.23,14400,{"date":844,"open":845,"high":845,"low":731,"close":846,"change":847,"percent_change":189,"volume":828,"transactions":9,"vwap":846},"2026-06-15",35.2,35.099998,-0.1,{"date":849,"open":257,"high":850,"low":267,"close":845,"change":458,"percent_change":368,"volume":851,"transactions":9,"vwap":845},"2026-06-12",35.25,8200,{"date":853,"open":757,"high":854,"low":225,"close":855,"change":802,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-11",35.24,35.23,1.44,12800,{"date":859,"open":226,"high":860,"low":248,"close":861,"change":689,"percent_change":564,"volume":862,"transactions":9,"vwap":861},"2026-06-10",34.9,34.73,38700,{"date":864,"open":787,"high":238,"low":865,"close":781,"change":751,"percent_change":866,"volume":867,"transactions":9,"vwap":781},"2026-06-09",34.34,0.47,35500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":147,"volume":875,"transactions":9,"vwap":873},"2026-06-08",34.51,34.61,34.29,34.36,0.13,17500,{"date":877,"open":782,"high":782,"low":774,"close":772,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":772},"2026-06-05",-0.27,-0.78,29800,{"date":882,"open":787,"high":787,"low":883,"close":28,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":28},"2026-06-04",34.47,0.09,0.26,10300,{"date":888,"open":28,"high":889,"low":890,"close":891,"change":368,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-03",34.6,34.39,34.41,-0.26,13600,{"date":895,"open":782,"high":889,"low":196,"close":28,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":28},"2026-06-02",0.01,0.03,16400,{"date":900,"open":901,"high":730,"low":26,"close":782,"change":902,"percent_change":279,"volume":903,"transactions":9,"vwap":782},"2026-06-01",34.57,-0.44,23200,{"date":905,"open":906,"high":737,"low":745,"close":907,"change":908,"percent_change":107,"volume":909,"transactions":9,"vwap":907},"2026-05-29",34.91,34.93,0.02,81900,{"date":911,"open":738,"high":846,"low":738,"close":906,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":906},"2026-05-28",-0.16,-0.46,142700,{"date":916,"open":840,"high":917,"low":918,"close":919,"change":920,"percent_change":673,"volume":921,"transactions":9,"vwap":919},"2026-05-27",35.14,35.029999,35.07,-0.04,8600,{"date":923,"open":850,"high":850,"low":918,"close":840,"change":583,"percent_change":924,"volume":925,"transactions":9,"vwap":840},"2026-05-26",-0.2,10400,{"date":927,"open":928,"high":265,"low":929,"close":831,"change":930,"percent_change":301,"volume":931,"transactions":9,"vwap":831},"2026-05-22",35.21,35.09,-0.24,12000,{"date":933,"open":934,"high":660,"low":934,"close":935,"change":112,"percent_change":458,"volume":936,"transactions":9,"vwap":935},"2026-05-21",35.12,35.42,18700,{"date":938,"open":854,"high":939,"low":840,"close":940,"change":563,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-20",35.54,35.43,0.62,20400,{"date":944,"open":945,"high":946,"low":947,"close":928,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":928},"2026-05-19",35.22,35.31,35.15,0.1,0.28,8700,{"date":952,"open":953,"high":721,"low":756,"close":840,"change":796,"percent_change":954,"volume":955,"transactions":9,"vwap":840},"2026-05-18",34.98,0.57,30300,{"date":957,"open":958,"high":958,"low":833,"close":906,"change":959,"percent_change":190,"volume":960,"transactions":9,"vwap":906},"2026-05-15",35.049999,-0.29,20500,{"date":962,"open":721,"high":963,"low":947,"close":845,"change":808,"percent_change":22,"volume":964,"transactions":9,"vwap":845},"2026-05-14",35.33,18300,{"date":966,"open":277,"high":945,"low":744,"close":947,"change":112,"percent_change":458,"volume":967,"transactions":9,"vwap":947},"2026-05-13",13500,{"date":969,"open":731,"high":277,"low":739,"close":277,"change":310,"percent_change":504,"volume":970,"transactions":9,"vwap":277},"2026-05-12",13200,{"date":972,"open":839,"high":973,"low":839,"close":963,"change":908,"percent_change":107,"volume":974,"transactions":9,"vwap":963},"2026-05-11",35.47,11600,{"date":976,"open":977,"high":977,"low":845,"close":946,"change":673,"percent_change":978,"volume":979,"transactions":9,"vwap":946},"2026-05-08",35.41,-0.31,155000,{"date":981,"open":982,"high":982,"low":275,"close":935,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":935},"2026-05-07",35.69,-0.36,-1.01,17900,{"date":987,"open":988,"high":384,"low":687,"close":502,"change":152,"percent_change":989,"volume":746,"transactions":9,"vwap":502},"2026-05-06",35.8,0.99,{"date":991,"open":992,"high":669,"low":855,"close":940,"change":142,"percent_change":993,"volume":994,"transactions":9,"vwap":940},"2026-05-05",35.34,0.91,53700,{"date":996,"open":850,"high":997,"low":750,"close":840,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":840},"2026-05-04",35.27,-0.39,-1.1,418200,{"date":1002,"open":1003,"high":308,"low":660,"close":703,"change":920,"percent_change":673,"volume":1004,"transactions":9,"vwap":703},"2026-05-01",35.67,52400,{"date":1006,"open":850,"high":982,"low":850,"close":939,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":939},"2026-04-30",0.75,2.16,14700,{"date":1011,"open":1012,"high":1012,"low":248,"close":764,"change":978,"percent_change":1013,"volume":1014,"transactions":9,"vwap":764},"2026-04-29",35.040001,-0.88,12300,{"date":1016,"open":934,"high":945,"low":918,"close":846,"change":537,"percent_change":1017,"volume":1009,"transactions":9,"vwap":846},"2026-04-28",-0.37,{"date":1019,"open":670,"high":1020,"low":721,"close":855,"change":847,"percent_change":189,"volume":1021,"transactions":9,"vwap":855},"2026-04-27",35.37,19200,{"date":1023,"open":997,"high":298,"low":257,"close":963,"change":320,"percent_change":841,"volume":1024,"transactions":9,"vwap":963},"2026-04-24",19000,{"date":1026,"open":945,"high":658,"low":840,"close":850,"change":520,"percent_change":310,"volume":1027,"transactions":9,"vwap":850},"2026-04-23",24300,{"date":1029,"open":1030,"high":973,"low":945,"close":946,"change":112,"percent_change":458,"volume":925,"transactions":9,"vwap":946},"2026-04-22",35.44,{"date":1032,"open":307,"high":1033,"low":997,"close":265,"change":338,"percent_change":1034,"volume":1035,"transactions":9,"vwap":265},"2026-04-21",35.68,-1.37,40500,{"date":1037,"open":1033,"high":571,"low":1033,"close":1038,"change":519,"percent_change":520,"volume":1039,"transactions":9,"vwap":1038},"2026-04-20",35.81,75200,{"date":1041,"open":1042,"high":1043,"low":397,"close":1044,"change":259,"percent_change":230,"volume":1045,"transactions":9,"vwap":1044},"2026-04-17",35.82,35.95,35.83,13100,{"date":1047,"open":982,"high":1042,"low":631,"close":659,"change":847,"percent_change":189,"volume":1048,"transactions":9,"vwap":659},"2026-04-16",25900,{"date":1050,"open":297,"high":1044,"low":687,"close":327,"change":458,"percent_change":826,"volume":1051,"transactions":9,"vwap":327},"2026-04-15",16700,{"date":1053,"open":287,"high":481,"low":1054,"close":397,"change":320,"percent_change":563,"volume":1055,"transactions":9,"vwap":397},"2026-04-14",35.56,22400,{"date":1057,"open":1020,"high":316,"low":1020,"close":287,"change":689,"percent_change":690,"volume":1058,"transactions":9,"vwap":287},"2026-04-13",17400,{"date":1060,"open":1061,"high":297,"low":703,"close":703,"change":924,"percent_change":429,"volume":1062,"transactions":9,"vwap":703},"2026-04-10",35.63,13900,{"date":1064,"open":977,"high":480,"low":679,"close":296,"change":790,"percent_change":732,"volume":1065,"transactions":9,"vwap":296},"2026-04-09",84500,{"date":1067,"open":296,"high":296,"low":940,"close":659,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":659},"2026-04-08",0.83,2.38,227500,{"date":1072,"open":248,"high":1073,"low":238,"close":833,"change":219,"percent_change":239,"volume":1074,"transactions":9,"vwap":833},"2026-04-07",34.92,11500,{"date":1076,"open":759,"high":907,"low":825,"close":756,"change":796,"percent_change":797,"volume":1077,"transactions":9,"vwap":756},"2026-04-06",8800,{"date":1079,"open":794,"high":764,"low":794,"close":248,"change":520,"percent_change":310,"volume":955,"transactions":9,"vwap":248},"2026-04-02",{"date":1081,"open":832,"high":759,"low":787,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-01",34.74,0.29,0.84,52000,{"date":1087,"open":1088,"high":801,"low":812,"close":801,"change":802,"percent_change":1089,"volume":1090,"transactions":9,"vwap":801},"2026-03-31",34.2,1.47,14100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":328,"percent_change":152,"volume":1097,"transactions":9,"vwap":1096},"2026-03-30",34,34.11,33.85,33.95,23300,{"date":1099,"open":1095,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":902,"volume":1104,"transactions":9,"vwap":1102},"2026-03-27",33.97,33.66,33.83,-0.15,25000,{"date":1106,"open":1107,"high":775,"low":1108,"close":1109,"change":1110,"percent_change":1013,"volume":1111,"transactions":9,"vwap":1109},"2026-03-26",34.02,33.86,33.98,-0.3,19700,{"date":1113,"open":890,"high":890,"low":818,"close":775,"change":1114,"percent_change":1115,"volume":950,"transactions":9,"vwap":775},"2026-03-25",0.19,0.56,{"date":1117,"open":1109,"high":1118,"low":1119,"close":1120,"change":219,"percent_change":1103,"volume":1074,"transactions":9,"vwap":1120},"2026-03-24",34.24,33.94,34.09,{"date":1122,"open":1088,"high":196,"low":1100,"close":1123,"change":897,"percent_change":884,"volume":1124,"transactions":9,"vwap":1123},"2026-03-23",34.14,18200,{"date":1126,"open":1127,"high":215,"low":1128,"close":1094,"change":347,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1094},"2026-03-20",34.76,34.049999,-1.98,18600,{"date":1132,"open":205,"high":749,"low":205,"close":832,"change":583,"percent_change":924,"volume":1133,"transactions":9,"vwap":832},"2026-03-19",10600,{"date":1135,"open":831,"high":275,"low":216,"close":216,"change":249,"percent_change":1136,"volume":746,"transactions":9,"vwap":216},"2026-03-18",-1.44,{"date":1138,"open":276,"high":703,"low":265,"close":1139,"change":22,"percent_change":127,"volume":925,"transactions":9,"vwap":1139},"2026-03-17",35.38,{"date":1141,"open":958,"high":275,"low":958,"close":854,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":854},"2026-03-16",0.54,1.56,14300,{"date":1146,"open":731,"high":731,"low":1147,"close":236,"change":924,"percent_change":1148,"volume":1149,"transactions":9,"vwap":236},"2026-03-13",34.69,-0.57,16900,{"date":1151,"open":750,"high":918,"low":765,"close":860,"change":189,"percent_change":1152,"volume":1153,"transactions":9,"vwap":860},"2026-03-12",-0.8,267900,{"date":1155,"open":712,"high":712,"low":918,"close":831,"change":847,"percent_change":189,"volume":1027,"transactions":9,"vwap":831},"2026-03-11",{"date":1157,"open":275,"high":1003,"low":712,"close":839,"change":908,"percent_change":107,"volume":1158,"transactions":9,"vwap":839},"2026-03-10",39900,{"date":1160,"open":226,"high":977,"low":767,"close":712,"change":320,"percent_change":841,"volume":1161,"transactions":9,"vwap":712},"2026-03-09",492900,{"date":1163,"open":736,"high":839,"low":738,"close":831,"change":527,"percent_change":249,"volume":1164,"transactions":9,"vwap":831},"2026-03-06",252300,{"date":1166,"open":1030,"high":1167,"low":934,"close":670,"change":504,"percent_change":1168,"volume":1169,"transactions":9,"vwap":670},"2026-03-05",35.52,-1.34,145900,{"date":1171,"open":1042,"high":386,"low":659,"close":1172,"change":328,"percent_change":329,"volume":1173,"transactions":9,"vwap":1172},"2026-03-04",35.84,21200,{"date":1175,"open":679,"high":1038,"low":257,"close":316,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":316},"2026-03-03",-0.71,-1.95,436000,{"date":1180,"open":510,"high":553,"low":510,"close":1181,"change":913,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-02",36.43,-1.25,128500,{"date":1185,"open":1186,"high":25,"low":1187,"close":1188,"change":896,"percent_change":897,"volume":1189,"transactions":9,"vwap":1188},"2026-02-27",36.9,36.78,36.89,15300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":259,"percent_change":752,"volume":967,"transactions":9,"vwap":1193},"2026-02-26",36.8,36.88,36.69,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":107,"percent_change":751,"volume":1200,"transactions":9,"vwap":1199},"2026-02-25",36.76,36.52,36.71,23000,{"date":1202,"open":606,"high":1203,"low":1204,"close":1203,"change":732,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-24",36.65,36.53,0.3,34300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":884,"percent_change":122,"volume":1213,"transactions":9,"vwap":1212},"2026-02-23",36.51,36.61,36.4,36.54,18100,{"date":1215,"open":464,"high":1216,"low":464,"close":1217,"change":259,"percent_change":866,"volume":1090,"transactions":9,"vwap":1217},"2026-02-20",36.49,36.45,{"date":1219,"open":510,"high":374,"low":510,"close":1220,"change":826,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-19",36.28,-0.22,14800,{"date":1224,"open":553,"high":1198,"low":376,"close":607,"change":583,"percent_change":268,"volume":1225,"transactions":9,"vwap":607},"2026-02-18",15800,{"date":1227,"open":374,"high":1217,"low":455,"close":1181,"change":808,"percent_change":22,"volume":1228,"transactions":9,"vwap":1181},"2026-02-17",21100,{"date":1230,"open":1231,"high":1232,"low":376,"close":1233,"change":320,"percent_change":563,"volume":1234,"transactions":9,"vwap":1233},"2026-02-13",36.29,36.47,36.38,18800,{"date":1236,"open":1237,"high":1238,"low":1231,"close":589,"change":897,"percent_change":320,"volume":1173,"transactions":9,"vwap":589},"2026-02-12",36.34,36.41,{"date":1240,"open":562,"high":1211,"low":415,"close":376,"change":22,"percent_change":512,"volume":964,"transactions":9,"vwap":376},"2026-02-11",{"date":1242,"open":1243,"high":415,"low":1244,"close":1245,"change":259,"percent_change":866,"volume":1058,"transactions":9,"vwap":1245},"2026-02-10",36.060001,36.049999,36.13,{"date":1247,"open":1042,"high":344,"low":1042,"close":518,"change":1205,"percent_change":1084,"volume":1248,"transactions":9,"vwap":518},"2026-02-09",9300,{"date":1250,"open":1033,"high":316,"low":1251,"close":659,"change":122,"percent_change":1252,"volume":1253,"transactions":9,"vwap":659},"2026-02-06",35.59,0.71,26600,{"date":1255,"open":963,"high":1167,"low":839,"close":977,"change":583,"percent_change":924,"volume":1256,"transactions":9,"vwap":977},"2026-02-05",141800,{"date":1258,"open":1259,"high":631,"low":1139,"close":660,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":660},"2026-02-04",35.46,0.33,0.94,74900,{"date":1264,"open":756,"high":947,"low":756,"close":947,"change":885,"percent_change":1007,"volume":1265,"transactions":9,"vwap":947},"2026-02-03",37100,{"date":1267,"open":756,"high":739,"low":764,"close":738,"change":948,"percent_change":1083,"volume":964,"transactions":9,"vwap":738},"2026-02-02",{"date":1269,"open":906,"high":1270,"low":225,"close":764,"change":189,"percent_change":1152,"volume":1271,"transactions":9,"vwap":764},"2026-01-30",34.95,13000,{"date":1273,"open":918,"high":840,"low":215,"close":919,"change":1083,"percent_change":1068,"volume":1274,"transactions":9,"vwap":919},"2026-01-29",46200,{"date":1276,"open":765,"high":833,"low":766,"close":215,"change":892,"percent_change":1277,"volume":1278,"transactions":9,"vwap":215},"2026-01-28",-0.74,32500,{"date":1280,"open":1073,"high":846,"low":756,"close":1012,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1012},"2026-01-27",0.44,1.27,37800,{"date":1285,"open":1286,"high":825,"low":795,"close":889,"change":259,"percent_change":52,"volume":1287,"transactions":9,"vwap":889},"2026-01-26",34.67,15700,{"date":1289,"open":1290,"high":1291,"low":1094,"close":1291,"change":259,"percent_change":802,"volume":1292,"transactions":9,"vwap":1291},"2026-01-23",34.12,34.43,18500,{"date":1294,"open":772,"high":1295,"low":1088,"close":206,"change":328,"percent_change":152,"volume":1296,"transactions":9,"vwap":206},"2026-01-22",34.32,9500,{"date":1298,"open":812,"high":1299,"low":1300,"close":1123,"change":808,"percent_change":760,"volume":1301,"transactions":9,"vwap":1123},"2026-01-21",34.17,33.91,20700,{"date":1303,"open":1088,"high":1118,"low":1304,"close":1120,"change":847,"percent_change":959,"volume":1305,"transactions":9,"vwap":1120},"2026-01-20",34.0099983,26200,{"date":1307,"open":1290,"high":816,"low":1120,"close":816,"change":874,"percent_change":147,"volume":1308,"transactions":9,"vwap":816},"2026-01-16",14200,{"date":1310,"open":1120,"high":1123,"low":1311,"close":812,"change":920,"percent_change":573,"volume":1312,"transactions":9,"vwap":812},"2026-01-15",34.040001,33100,{"date":1314,"open":1100,"high":1123,"low":1100,"close":1315,"change":1114,"percent_change":1115,"volume":1253,"transactions":9,"vwap":1315},"2026-01-14",34.099998,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1300,"change":834,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1300},"2026-01-13",34.13,33.89,-1.02,22900,{"date":1323,"open":206,"high":806,"low":819,"close":206,"change":328,"percent_change":152,"volume":1324,"transactions":9,"vwap":206},"2026-01-12",44400,{"date":1326,"open":1318,"high":197,"low":19,"close":1123,"change":219,"percent_change":1103,"volume":1327,"transactions":9,"vwap":1123},"2026-01-09",31900,{"date":1329,"open":1330,"high":816,"low":1107,"close":816,"change":563,"percent_change":1331,"volume":1332,"transactions":9,"vwap":816},"2026-01-08",34.029999,0.65,14600,{"date":1334,"open":774,"high":774,"low":1100,"close":1100,"change":826,"percent_change":827,"volume":1335,"transactions":9,"vwap":1100},"2026-01-07",16800,{"date":1337,"open":774,"high":807,"low":1100,"close":1128,"change":368,"percent_change":892,"volume":1338,"transactions":9,"vwap":1128},"2026-01-06",59500,{"date":1340,"open":1107,"high":1299,"low":1300,"close":1123,"change":320,"percent_change":841,"volume":1308,"transactions":9,"vwap":1123},"2026-01-05",{"date":1342,"open":1094,"high":1094,"low":187,"close":812,"change":751,"percent_change":866,"volume":1133,"transactions":9,"vwap":812},"2026-01-02",{"date":1344,"open":1345,"high":1109,"low":1319,"close":21,"change":310,"percent_change":1346,"volume":1347,"transactions":9,"vwap":21},"2025-12-31",33.92,-0.5,13800,{"date":1349,"open":19,"high":819,"low":19,"close":19,"change":519,"percent_change":520,"volume":1133,"transactions":9,"vwap":19},"2025-12-30",{"date":1351,"open":1352,"high":1315,"low":1352,"close":1120,"change":896,"percent_change":897,"volume":1353,"transactions":9,"vwap":1120},"2025-12-29",33.99,10100,{"date":1355,"open":1315,"high":1123,"low":1093,"close":1356,"change":808,"percent_change":760,"volume":1048,"transactions":9,"vwap":1356},"2025-12-26",34.080002,{"date":1358,"open":187,"high":1120,"low":187,"close":1330,"change":320,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1330},"2025-12-24",0.24,17600,{"date":1362,"open":1095,"high":1093,"low":1095,"close":1096,"change":689,"percent_change":941,"volume":1133,"transactions":9,"vwap":1096},"2025-12-23",{"date":1364,"open":1101,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1177,"volume":1368,"transactions":9,"vwap":1365},"2025-12-22",33.74,33.59,-0.67,14133,{"date":1370,"open":872,"high":1371,"low":872,"close":891,"change":874,"percent_change":147,"volume":985,"transactions":9,"vwap":891},"2025-12-19",34.44,{"date":1373,"open":873,"high":891,"low":772,"close":775,"change":1374,"percent_change":468,"volume":1375,"transactions":9,"vwap":775},"2025-12-18",0.18,32000,{"date":1377,"open":1123,"high":816,"low":1128,"close":1315,"change":920,"percent_change":573,"volume":1378,"transactions":9,"vwap":1315},"2025-12-17",42100,{"date":1380,"open":872,"high":865,"low":1290,"close":1123,"change":573,"percent_change":834,"volume":1381,"transactions":9,"vwap":1123},"2025-12-16",19800,{"date":1383,"open":872,"high":1384,"low":774,"close":206,"change":1359,"percent_change":1252,"volume":1385,"transactions":9,"vwap":206},"2025-12-15",34.33,15400,{"date":1387,"open":1356,"high":1356,"low":1345,"close":1107,"change":896,"percent_change":897,"volume":1388,"transactions":9,"vwap":1107},"2025-12-12",11800,{"date":1390,"open":1345,"high":1290,"low":1345,"close":1304,"change":328,"percent_change":152,"volume":1391,"transactions":9,"vwap":1304},"2025-12-11",8500,{"date":1393,"open":1394,"high":1100,"low":1394,"close":1319,"change":259,"percent_change":802,"volume":1395,"transactions":9,"vwap":1319},"2025-12-10",33.69,13400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":790,"percent_change":328,"volume":1009,"transactions":9,"vwap":1401},"2025-12-09",33.7,33.79,33.64,33.72,{"date":1403,"open":1102,"high":1102,"low":1404,"close":1405,"change":219,"percent_change":1103,"volume":1406,"transactions":9,"vwap":1405},"2025-12-08",33.62,33.68,9200,{"date":1408,"open":1399,"high":1108,"low":1398,"close":1409,"change":583,"percent_change":398,"volume":1308,"transactions":9,"vwap":1409},"2025-12-05",33.73,{"date":1411,"open":20,"high":1345,"low":1412,"close":1413,"change":573,"percent_change":834,"volume":1381,"transactions":9,"vwap":1413},"2025-12-04",33.77,33.8,{"date":1415,"open":1319,"high":1345,"low":1108,"close":1345,"change":808,"percent_change":760,"volume":1416,"transactions":9,"vwap":1345},"2025-12-03",6700,{"date":1418,"open":1352,"high":1352,"low":1413,"close":1419,"change":320,"percent_change":1359,"volume":1420,"transactions":9,"vwap":1419},"2025-12-02",33.87,27200,{"date":1422,"open":1319,"high":1352,"low":1399,"close":1399,"change":189,"percent_change":190,"volume":1423,"transactions":9,"vwap":1399},"2025-12-01",54200,{"date":1425,"open":1426,"high":19,"low":1426,"close":19,"change":1427,"percent_change":689,"volume":1428,"transactions":9,"vwap":19},"2025-11-28",33.88,0.07,32600,{"date":1430,"open":1119,"high":1304,"low":1431,"close":1093,"change":841,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1093},"2025-11-26",33.81,0.68,8900,{"date":1435,"open":1436,"high":20,"low":1436,"close":1412,"change":1083,"percent_change":1437,"volume":1074,"transactions":9,"vwap":1412},"2025-11-25",33.67,0.87,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":920,"percent_change":573,"volume":1144,"transactions":9,"vwap":1443},"2025-11-24",33.42,33.55,33.39,33.48,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1115,"percent_change":1450,"volume":1111,"transactions":9,"vwap":1449},"2025-11-21",33.32,33.56,33.25,33.52,1.7,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1110,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-20",33.31,32.94,32.96,-0.9,33500,{"date":1459,"open":1460,"high":1442,"low":1461,"close":1462,"change":537,"percent_change":998,"volume":1463,"transactions":9,"vwap":1462},"2025-11-19",33.3,33.13,33.26,28300,{"date":1465,"open":1448,"high":1466,"low":1448,"close":1442,"change":537,"percent_change":998,"volume":1406,"transactions":9,"vwap":1442},"2025-11-18",33.43,{"date":1468,"open":1405,"high":1469,"low":1470,"close":1449,"change":930,"percent_change":1176,"volume":1471,"transactions":9,"vwap":1449},"2025-11-17",33.71,33.44,7900,{"date":1473,"open":1394,"high":1102,"low":1101,"close":188,"change":1427,"percent_change":689,"volume":1474,"transactions":9,"vwap":188},"2025-11-14",30400,{"date":1476,"open":1095,"high":1345,"low":1405,"close":1394,"change":1110,"percent_change":1013,"volume":1477,"transactions":9,"vwap":1394},"2025-11-13",30500,{"date":1479,"open":1480,"high":1352,"low":1480,"close":1352,"change":760,"percent_change":1281,"volume":886,"transactions":9,"vwap":1352},"2025-11-12",33.78,{"date":1482,"open":1412,"high":1095,"low":1469,"close":20,"change":1359,"percent_change":1252,"volume":1385,"transactions":9,"vwap":20},"2025-11-11",{"date":1484,"open":1441,"high":1485,"low":1486,"close":1487,"change":796,"percent_change":484,"volume":1488,"transactions":9,"vwap":1487},"2025-11-10",33.63,33.41,33.6,54400,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1359,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-07",33.15,33.4,0.72,17800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":790,"percent_change":328,"volume":1501,"transactions":9,"vwap":1500},"2025-11-06",33.099998,33.23,33.049999,33.16,11700,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":885,"percent_change":715,"volume":1395,"transactions":9,"vwap":1506},"2025-11-05",32.97,33.17,33.12,{"date":1508,"open":1509,"high":1454,"low":1510,"close":1511,"change":673,"percent_change":1512,"volume":1009,"transactions":9,"vwap":1511},"2025-11-04",32.77,32.73,32.86,-0.33,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1504,"change":519,"percent_change":520,"volume":1518,"transactions":9,"vwap":1504},"2025-11-03",32.92,33,32.82,59000,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1103,"percent_change":278,"volume":974,"transactions":9,"vwap":1523},"2025-10-31",33.07,32.88,32.99,{"date":1525,"open":1455,"high":1526,"low":1455,"close":1527,"change":583,"percent_change":398,"volume":893,"transactions":9,"vwap":1527},"2025-10-30",33.21,33.14,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1526,"change":820,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1526},"2025-10-29",33.5,33.51,33.080002,-1.57,22000,{"date":1536,"open":1101,"high":1480,"low":1537,"close":1365,"change":458,"percent_change":368,"volume":1035,"transactions":9,"vwap":1365},"2025-10-28",33.57,{"date":1539,"open":1398,"high":1412,"low":1540,"close":1412,"change":760,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1412},"2025-10-27",33.61,0.45,43100,{"date":1544,"open":1441,"high":1405,"low":1545,"close":1404,"change":920,"percent_change":573,"volume":964,"transactions":9,"vwap":1404},"2025-10-24",33.54,{"date":1547,"open":1101,"high":1469,"low":1537,"close":1101,"change":760,"percent_change":1541,"volume":1548,"transactions":9,"vwap":1101},"2025-10-23",9900,{"date":1550,"open":1442,"high":1551,"low":1442,"close":1531,"change":897,"percent_change":884,"volume":1271,"transactions":9,"vwap":1531},"2025-10-22",33.58,{"date":1553,"open":1554,"high":1530,"low":1555,"close":1443,"change":583,"percent_change":398,"volume":1556,"transactions":9,"vwap":1443},"2025-10-21",33.38,33.34,22700,{"date":1558,"open":1559,"high":1404,"low":1560,"close":1441,"change":948,"percent_change":1205,"volume":1561,"transactions":9,"vwap":1441},"2025-10-20",33.53,33.46,16000,{"date":1563,"open":1446,"high":1559,"low":1460,"close":1564,"change":760,"percent_change":1541,"volume":950,"transactions":9,"vwap":1564},"2025-10-17",33.45,{"date":1566,"open":1460,"high":1440,"low":1567,"close":1460,"change":884,"percent_change":1568,"volume":1024,"transactions":9,"vwap":1460},"2025-10-16",33.18,0.27,{"date":1570,"open":1571,"high":1448,"low":1572,"close":1526,"change":732,"percent_change":1260,"volume":1189,"transactions":9,"vwap":1526},"2025-10-15",33.2,33.11,{"date":1574,"open":1575,"high":1505,"low":1575,"close":1497,"change":760,"percent_change":752,"volume":1576,"transactions":9,"vwap":1497},"2025-10-14",32.87,17000,{"date":1578,"open":1579,"high":1580,"low":1517,"close":1579,"change":320,"percent_change":1359,"volume":925,"transactions":9,"vwap":1579},"2025-10-13",32.95,33.029999,{"date":1582,"open":1504,"high":1580,"low":1583,"close":1575,"change":368,"percent_change":878,"volume":1584,"transactions":9,"vwap":1575},"2025-10-10",32.65,119200,{"date":1586,"open":1505,"high":1505,"low":1575,"close":1455,"change":912,"percent_change":504,"volume":842,"transactions":9,"vwap":1455},"2025-10-09",{"date":1588,"open":1589,"high":1589,"low":1590,"close":1506,"change":219,"percent_change":1103,"volume":1591,"transactions":9,"vwap":1506},"2025-10-08",33.19,33.060001,11200,{"date":1593,"open":1446,"high":1446,"low":1500,"close":1505,"change":346,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1505},"2025-10-07",-0.75,71900,{"date":1597,"open":1470,"high":1443,"low":1555,"close":1440,"change":520,"percent_change":527,"volume":1598,"transactions":9,"vwap":1440},"2025-10-06",71700,{"date":1600,"open":1560,"high":1447,"low":1440,"close":1443,"change":259,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1443},"2025-10-03",0.51,102200,{"date":1604,"open":1560,"high":1560,"low":1526,"close":1453,"change":924,"percent_change":199,"volume":842,"transactions":9,"vwap":1453},"2025-10-02",{"date":1606,"open":1441,"high":1441,"low":1564,"close":1531,"change":896,"percent_change":897,"volume":1607,"transactions":9,"vwap":1531},"2025-10-01",13700,{"date":1609,"open":1610,"high":1530,"low":1610,"close":1530,"change":841,"percent_change":1611,"volume":1388,"transactions":9,"vwap":1530},"2025-09-30",33.29,0.69,{"date":1613,"open":1564,"high":1564,"low":1614,"close":1615,"change":673,"percent_change":1512,"volume":1457,"transactions":9,"vwap":1615},"2025-09-29",33.24,33.27,{"date":1617,"open":1453,"high":1492,"low":1526,"close":1554,"change":122,"percent_change":1007,"volume":1618,"transactions":9,"vwap":1554},"2025-09-26",24100,{"date":1620,"open":1527,"high":1448,"low":1579,"close":1461,"change":930,"percent_change":1621,"volume":1213,"transactions":9,"vwap":1461},"2025-09-25",-0.72,{"date":1623,"open":1624,"high":1492,"low":1448,"close":1625,"change":520,"percent_change":527,"volume":753,"transactions":9,"vwap":1625},"2025-09-24",33.35,33.37,{"date":1627,"open":1487,"high":1540,"low":1466,"close":1466,"change":537,"percent_change":998,"volume":791,"transactions":9,"vwap":1466},"2025-09-23",{"date":1629,"open":1441,"high":1540,"low":1449,"close":1447,"change":1512,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1447},"2025-09-22",-0.97,33600,{"date":1633,"open":1419,"high":21,"low":1102,"close":1319,"change":519,"percent_change":520,"volume":1634,"transactions":9,"vwap":1319},"2025-09-19",18000,{"date":1636,"open":1300,"high":1093,"low":1637,"close":1300,"change":1221,"percent_change":1638,"volume":1301,"transactions":9,"vwap":1300},"2025-09-18",33.82,-0.64,{"date":1640,"open":872,"high":780,"low":1330,"close":1318,"change":1103,"percent_change":902,"volume":1021,"transactions":9,"vwap":1318},"2025-09-17",{"date":1642,"open":1295,"high":1295,"low":1088,"close":775,"change":368,"percent_change":892,"volume":893,"transactions":9,"vwap":775},"2025-09-16",{"date":1644,"open":872,"high":1645,"low":775,"close":1646,"change":808,"percent_change":760,"volume":1271,"transactions":9,"vwap":1646},"2025-09-15",34.4,34.37,{"date":1648,"open":817,"high":1384,"low":1299,"close":1295,"change":826,"percent_change":827,"volume":1649,"transactions":9,"vwap":1295},"2025-09-12",15500,{"date":1651,"open":807,"high":1645,"low":807,"close":1645,"change":949,"percent_change":641,"volume":1189,"transactions":9,"vwap":1645},"2025-09-11",{"date":1653,"open":1290,"high":774,"low":1311,"close":1290,"change":908,"percent_change":107,"volume":1654,"transactions":9,"vwap":1290},"2025-09-10",55000,{"date":1656,"open":812,"high":772,"low":1128,"close":1315,"change":740,"percent_change":740,"volume":1657,"transactions":9,"vwap":1315},"2025-09-09",75600,{"date":1659,"open":812,"high":1299,"low":1100,"close":1315,"change":874,"percent_change":147,"volume":1660,"transactions":9,"vwap":1315},"2025-09-08",128800,{"date":1662,"open":812,"high":812,"low":1319,"close":1100,"change":689,"percent_change":941,"volume":1663,"transactions":9,"vwap":1100},"2025-09-05",329700,{"date":1665,"open":1666,"high":1399,"low":1436,"close":188,"change":732,"percent_change":1260,"volume":1292,"transactions":9,"vwap":188},"2025-09-04",33.75,{"date":1668,"open":1531,"high":1436,"low":1531,"close":1669,"change":740,"percent_change":740,"volume":1391,"transactions":9,"vwap":1669},"2025-09-03",33.65,{"date":1671,"open":1441,"high":1405,"low":1545,"close":1669,"change":983,"percent_change":1672,"volume":950,"transactions":9,"vwap":1669},"2025-09-02",-1.06,{"date":1674,"open":1095,"high":1107,"low":1095,"close":1304,"change":740,"percent_change":740,"volume":1675,"transactions":9,"vwap":1304},"2025-08-29",27400,{"date":1677,"open":1319,"high":1304,"low":1319,"close":1304,"change":790,"percent_change":328,"volume":1678,"transactions":9,"vwap":1304},"2025-08-28",92400,{"date":1680,"open":1365,"high":1100,"low":1365,"close":1100,"change":1427,"percent_change":689,"volume":1271,"transactions":9,"vwap":1100},"2025-08-27",{"date":1682,"open":1095,"high":21,"low":1102,"close":21,"change":112,"percent_change":458,"volume":1347,"transactions":9,"vwap":21},"2025-08-26",{"date":1684,"open":1123,"high":1123,"low":1426,"close":1300,"change":1512,"percent_change":1685,"volume":741,"transactions":9,"vwap":1300},"2025-08-25",-0.96,{"date":1687,"open":1352,"high":865,"low":1352,"close":1118,"change":122,"percent_change":159,"volume":950,"transactions":9,"vwap":1118},"2025-08-22",{"date":1689,"open":1109,"high":1304,"low":1690,"close":1352,"change":537,"percent_change":783,"volume":1691,"transactions":9,"vwap":1352},"2025-08-21",33.93,12200,{"date":1693,"open":1093,"high":818,"low":1093,"close":1290,"change":949,"percent_change":1068,"volume":851,"transactions":9,"vwap":1290},"2025-08-20",{"date":1695,"open":1102,"high":1690,"low":1412,"close":20,"change":760,"percent_change":1541,"volume":880,"transactions":9,"vwap":20},"2025-08-19",{"date":1697,"open":1436,"high":1666,"low":1436,"close":1394,"change":368,"percent_change":878,"volume":857,"transactions":9,"vwap":1394},"2025-08-18",{"date":1699,"open":1666,"high":1419,"low":1666,"close":1480,"change":808,"percent_change":760,"volume":1700,"transactions":9,"vwap":1480},"2025-08-15",15600,{"date":1702,"open":1405,"high":1409,"low":1487,"close":1409,"change":740,"percent_change":740,"volume":1501,"transactions":9,"vwap":1409},"2025-08-14",{"date":1704,"open":1405,"high":1409,"low":1400,"close":1409,"change":1114,"percent_change":954,"volume":1705,"transactions":9,"vwap":1409},"2025-08-13",20100,{"date":1707,"open":1466,"high":1447,"low":1466,"close":1545,"change":1114,"percent_change":954,"volume":1144,"transactions":9,"vwap":1545},"2025-08-12",{"date":1709,"open":1460,"high":1492,"low":1610,"close":1624,"change":896,"percent_change":897,"volume":1710,"transactions":9,"vwap":1624},"2025-08-11",116700,{"date":1712,"open":1486,"high":1486,"low":1555,"close":1555,"change":112,"percent_change":458,"volume":1713,"transactions":9,"vwap":1555},"2025-08-08",24200,{"date":1715,"open":1564,"high":1564,"low":1614,"close":1624,"change":320,"percent_change":1359,"volume":1716,"transactions":9,"vwap":1624},"2025-08-07",86800,{"date":1718,"open":1526,"high":1555,"low":1526,"close":1615,"change":732,"percent_change":1260,"volume":1719,"transactions":9,"vwap":1615},"2025-08-06",307900,{"date":1721,"open":1491,"high":1526,"low":1572,"close":1500,"change":908,"percent_change":107,"volume":1722,"transactions":9,"vwap":1500},"2025-08-05",1915700,{"date":1724,"open":1527,"high":1500,"low":1725,"close":1527,"change":1083,"percent_change":1726,"volume":1301,"transactions":9,"vwap":1527},"2025-08-04",33.09,0.88,{"date":1728,"open":1517,"high":1575,"low":1510,"close":1729,"change":796,"percent_change":564,"volume":1730,"transactions":9,"vwap":1729},"2025-08-01",32.85,8000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1583,"change":527,"percent_change":682,"volume":1406,"transactions":9,"vwap":1583},"2025-07-31",32.69,32.79,32.62,{"date":1737,"open":1738,"high":1572,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1222,"transactions":9,"vwap":1740},"2025-07-30",33.02,32.8,32.83,-0.34,-1.03,{"date":1744,"open":1497,"high":1589,"low":1580,"close":1505,"change":884,"percent_change":1568,"volume":1745,"transactions":9,"vwap":1505},"2025-07-29",12700,{"date":1747,"open":1571,"high":1526,"low":1523,"close":1532,"change":834,"percent_change":1748,"volume":1347,"transactions":9,"vwap":1532},"2025-07-28",-1.05,{"date":1750,"open":1610,"high":1560,"low":1610,"close":1466,"change":239,"percent_change":1751,"volume":1471,"transactions":9,"vwap":1466},"2025-07-25",-0.42,{"date":1753,"open":1470,"high":1485,"low":1470,"close":1537,"change":583,"percent_change":398,"volume":1754,"transactions":9,"vwap":1537},"2025-07-24",21500,{"date":1756,"open":1530,"high":1669,"low":1564,"close":1400,"change":1374,"percent_change":1142,"volume":1757,"transactions":9,"vwap":1400},"2025-07-23",33900,{"date":1759,"open":1610,"high":1443,"low":1448,"close":1560,"change":1083,"percent_change":1437,"volume":1760,"transactions":9,"vwap":1560},"2025-07-22",11300,{"date":1762,"open":1506,"high":1460,"low":1506,"close":1505,"change":320,"percent_change":1359,"volume":1763,"transactions":9,"vwap":1505},"2025-07-21",15900,{"date":1765,"open":1505,"high":1505,"low":1523,"close":1725,"change":790,"percent_change":328,"volume":1062,"transactions":9,"vwap":1725},"2025-07-18",{"date":1767,"open":1768,"high":1497,"low":1768,"close":1499,"change":519,"percent_change":520,"volume":1607,"transactions":9,"vwap":1499},"2025-07-17",32.91,{"date":1770,"open":1740,"high":1532,"low":1517,"close":1521,"change":1359,"percent_change":38,"volume":1292,"transactions":9,"vwap":1521},"2025-07-16",{"date":1772,"open":1497,"high":1497,"low":1734,"close":1740,"change":1512,"percent_change":1773,"volume":1700,"transactions":9,"vwap":1740},"2025-07-15",-1,{"date":1775,"open":1532,"high":1500,"low":1532,"close":1500,"change":107,"percent_change":1374,"volume":1776,"transactions":9,"vwap":1500},"2025-07-14",10900,{"date":1778,"open":1505,"high":1505,"low":1499,"close":1497,"change":1103,"percent_change":278,"volume":1381,"transactions":9,"vwap":1497},"2025-07-11",{"date":1780,"open":1491,"high":1615,"low":1461,"close":1448,"change":897,"percent_change":884,"volume":1471,"transactions":9,"vwap":1448},"2025-07-10",{"date":1782,"open":1491,"high":1610,"low":1590,"close":1783,"change":1374,"percent_change":1142,"volume":791,"transactions":9,"vwap":1783},"2025-07-09",33.22,{"date":1785,"open":1455,"high":1590,"low":1786,"close":1787,"change":219,"percent_change":1103,"volume":1788,"transactions":9,"vwap":1787},"2025-07-08",32.9,33.040001,24400,{"date":1790,"open":1505,"high":1526,"low":1499,"close":1725,"change":892,"percent_change":879,"volume":1791,"transactions":9,"vwap":1725},"2025-07-07",67800,{"date":1793,"open":1526,"high":1625,"low":1526,"close":1624,"change":107,"percent_change":1374,"volume":1385,"transactions":9,"vwap":1624},"2025-07-03",{"date":1795,"open":1589,"high":1460,"low":1506,"close":1610,"change":896,"percent_change":897,"volume":1556,"transactions":9,"vwap":1610},"2025-07-02",{"date":1797,"open":1783,"high":1460,"low":1491,"close":1798,"change":760,"percent_change":1541,"volume":1799,"transactions":9,"vwap":1798},"2025-07-01",33.28,96500,{"date":1801,"open":1454,"high":1567,"low":1454,"close":1461,"change":1359,"percent_change":38,"volume":1802,"transactions":9,"vwap":1461},"2025-06-30",32800,{"date":1804,"open":1579,"high":1499,"low":1805,"close":1806,"change":920,"percent_change":573,"volume":1807,"transactions":9,"vwap":1806},"2025-06-27",32.81,32.89,186500,{"date":1809,"open":1729,"high":1516,"low":1739,"close":1810,"change":885,"percent_change":290,"volume":1811,"transactions":9,"vwap":1810},"2025-06-26",32.93,34500,{"date":1813,"open":1814,"high":1815,"low":26,"close":1816,"change":310,"percent_change":1817,"volume":1055,"transactions":9,"vwap":1816},"2025-06-25",32.63,32.68,32.67,-0.52,{"date":1819,"open":1820,"high":1575,"low":1821,"close":1822,"change":1205,"percent_change":1823,"volume":1649,"transactions":9,"vwap":1822},"2025-06-24",32.7,32.61,32.84,0.92,{"date":1825,"open":1826,"high":1821,"low":1827,"close":1828,"change":1103,"percent_change":913,"volume":1829,"transactions":9,"vwap":1828},"2025-06-23",32.17,32.14,32.54,45100,{"date":1831,"open":1822,"high":1511,"low":1815,"close":1733,"change":1221,"percent_change":1367,"volume":1832,"transactions":9,"vwap":1733},"2025-06-20",270400,{"date":1834,"open":1455,"high":1572,"low":1575,"close":1768,"change":896,"percent_change":897,"volume":1835,"transactions":9,"vwap":1768},"2025-06-18",16200,{"date":1837,"open":1725,"high":1567,"low":1511,"close":1786,"change":189,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1786},"2025-06-17",-0.84,19100,{"date":1841,"open":1625,"high":1466,"low":1527,"close":1567,"change":908,"percent_change":107,"volume":1842,"transactions":9,"vwap":1567},"2025-06-16",7600,{"date":1844,"open":1845,"high":1615,"low":1845,"close":1500,"change":527,"percent_change":269,"volume":1846,"transactions":9,"vwap":1500},"2025-06-13",33.0099983,143000,{"date":1848,"open":1462,"high":1554,"low":1448,"close":1555,"change":1083,"percent_change":1726,"volume":1849,"transactions":9,"vwap":1555},"2025-06-12",31700,{"date":1851,"open":1571,"high":1462,"low":1787,"close":1499,"change":826,"percent_change":930,"volume":1852,"transactions":9,"vwap":1499},"2025-06-11",36900,{"date":1854,"open":1571,"high":1571,"low":1580,"close":1461,"change":1427,"percent_change":689,"volume":1855,"transactions":9,"vwap":1461},"2025-06-10",166800,{"date":1857,"open":1845,"high":1589,"low":1504,"close":1590,"change":583,"percent_change":398,"volume":1858,"transactions":9,"vwap":1590},"2025-06-09",37500,{"date":1860,"open":1571,"high":1614,"low":1580,"close":1461,"change":790,"percent_change":328,"volume":1861,"transactions":9,"vwap":1461},"2025-06-06",85800,{"date":1863,"open":1571,"high":1460,"low":1725,"close":1725,"change":519,"percent_change":520,"volume":1864,"transactions":9,"vwap":1725},"2025-06-05",65000,{"date":1866,"open":1590,"high":1783,"low":1499,"close":1572,"change":884,"percent_change":1568,"volume":1867,"transactions":9,"vwap":1572},"2025-06-04",178500,{"date":1869,"open":1725,"high":1725,"low":1455,"close":1738,"change":892,"percent_change":879,"volume":1870,"transactions":9,"vwap":1738},"2025-06-03",70700,{"date":1872,"open":1567,"high":1798,"low":1845,"close":1798,"change":618,"percent_change":1261,"volume":1873,"transactions":9,"vwap":1798},"2025-06-02",423600,{"date":1875,"open":1786,"high":1499,"low":1740,"close":1504,"change":908,"percent_change":107,"volume":1876,"transactions":9,"vwap":1504},"2025-05-30",94500,{"date":1878,"open":1455,"high":1580,"low":1517,"close":1579,"change":328,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1579},"2025-05-29",0.37,34600,{"date":1882,"open":1522,"high":1883,"low":1805,"close":1740,"change":959,"percent_change":1013,"volume":1884,"transactions":9,"vwap":1740},"2025-05-28",32.98,28500,{"date":1886,"open":1526,"high":1526,"low":1499,"close":1506,"change":796,"percent_change":564,"volume":1200,"transactions":9,"vwap":1506},"2025-05-27",{"date":1888,"open":26,"high":1580,"low":26,"close":1515,"change":948,"percent_change":1205,"volume":1889,"transactions":9,"vwap":1515},"2025-05-23",51100,{"date":1891,"open":1735,"high":1522,"low":1892,"close":1517,"change":112,"percent_change":458,"volume":1893,"transactions":9,"vwap":1517},"2025-05-22",32.58,21000,{"date":1895,"open":1822,"high":1738,"low":1896,"close":1740,"change":808,"percent_change":760,"volume":1897,"transactions":9,"vwap":1740},"2025-05-21",32.74,31000,{"date":1899,"open":1900,"high":1740,"low":1892,"close":1901,"change":107,"percent_change":1374,"volume":1902,"transactions":9,"vwap":1901},"2025-05-20",32.66,32.78,57200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1281,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-05-19",32.44,32.72,32.37,1.36,76600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":884,"percent_change":949,"volume":1916,"transactions":9,"vwap":1915},"2025-05-16",32.25,32.32,32.18,32.28,78000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":147,"percent_change":59,"volume":1923,"transactions":9,"vwap":1922},"2025-05-15",32.07,32.27,31.98,32.19,30200,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":112,"percent_change":458,"volume":1477,"transactions":9,"vwap":1928},"2025-05-14",31.94,31.72,31.81,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":573,"percent_change":783,"volume":1934,"transactions":9,"vwap":1933},"2025-05-13",31.91,31.71,31.82,78400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1926,"change":398,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1926},"2025-05-12",31.84,32.13,31.73,-0.65,190200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":107,"percent_change":1114,"volume":1948,"transactions":9,"vwap":1947},"2025-05-09",32.23,32.31,32.11,32.15,96300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":834,"percent_change":72,"volume":1955,"transactions":9,"vwap":1954},"2025-05-08",32.24,32.4,32.040001,32.09,580700,{"date":1957,"open":1952,"high":1958,"low":1913,"close":1905,"change":112,"percent_change":458,"volume":1959,"transactions":9,"vwap":1905},"2025-05-07",32.57,401800,{"date":1961,"open":1907,"high":1962,"low":1920,"close":1963,"change":790,"percent_change":328,"volume":1964,"transactions":9,"vwap":1963},"2025-05-06",32.52,32.45,2141000,{"date":1966,"open":1947,"high":1905,"low":1938,"close":1967,"change":948,"percent_change":618,"volume":1968,"transactions":9,"vwap":1967},"2025-05-05",32.41,199300,{"date":1970,"open":1913,"high":1971,"low":1972,"close":1945,"change":663,"percent_change":609,"volume":1494,"transactions":9,"vwap":1945},"2025-05-02",32.38,32.16,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":527,"percent_change":429,"volume":893,"transactions":9,"vwap":1978},"2025-05-01",31.86,32.02,31.77,31.88,{"date":1980,"open":1981,"high":1954,"low":1932,"close":1982,"change":563,"percent_change":1611,"volume":1983,"transactions":9,"vwap":1982},"2025-04-30",31.74,32.060001,126800,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1937,"change":874,"percent_change":23,"volume":1308,"transactions":9,"vwap":1937},"2025-04-29",31.67,31.85,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1932,"change":563,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1932},"2025-04-28",31.54,31.8,31.44,0.7,17200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":219,"percent_change":912,"volume":842,"transactions":9,"vwap":1998},"2025-04-25",31.37,31.49,31.29,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1990,"change":329,"percent_change":2005,"volume":1548,"transactions":9,"vwap":1990},"2025-04-24",31.39,31.65,31.32,1.09,{"date":2007,"open":2008,"high":2009,"low":176,"close":2010,"change":959,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-04-23",31.53,31.56,31.2,-0.92,22600,{"date":180,"open":1997,"high":2014,"low":2015,"close":1998,"change":328,"percent_change":147,"volume":1880,"transactions":9,"vwap":1998},31.62,31.26]