[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQDF":3,"homepage-market-summary":29,"stock-historical-IQDF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQDF","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},"Northern Trust International Quality Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9961,1.730164,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.63,34.45,34.425,34.26,0.37,1.08,84005.728037,36.52,27.91,74768.547270124,78,3388,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.63,73408,26793836.817531,39.58,"2025-04-22",[181,184,194,203,214,224,233,242,251,262,273,282,293,303,313,322,332,342,353,363,372,383,392,403,413,424,434,442,452,463,474,484,495,504,514,525,534,544,554,562,571,581,590,600,608,615,625,635,646,656,665,676,684,693,703,714,722,730,737,747,753,757,765,769,774,781,789,792,799,807,814,820,826,833,839,846,852,858,864,870,877,882,888,896,902,909,914,917,921,926,931,937,940,944,949,956,960,967,972,976,980,983,989,992,997,1001,1008,1015,1023,1029,1036,1044,1052,1059,1064,1069,1075,1080,1084,1088,1093,1098,1105,1112,1119,1127,1135,1141,1148,1155,1162,1169,1177,1183,1192,1199,1208,1215,1221,1227,1233,1240,1246,1251,1255,1261,1265,1272,1279,1286,1293,1297,1301,1305,1308,1315,1320,1324,1327,1330,1334,1340,1344,1348,1353,1359,1365,1370,1374,1378,1383,1388,1392,1399,1404,1408,1415,1421,1427,1432,1437,1444,1448,1452,1459,1463,1468,1473,1478,1485,1492,1498,1504,1509,1513,1517,1523,1531,1538,1544,1551,1558,1564,1568,1575,1582,1588,1595,1597,1602,1609,1615,1619,1626,1633,1640,1646,1654,1660,1666,1672,1678,1684,1688,1692,1699,1705,1710,1714,1719,1724,1728,1732,1735,1741,1744,1748,1753,1758,1762,1764,1768,1772,1778,1784,1792,1797,1801,1805,1810,1814,1817,1821,1825,1829,1835,1839,1845,1851,1854,1857,1862,1865,1873,1877,1880,1883,1887,1891,1894,1898,1901,1906,1913,1918,1922,1926,1930,1935,1938,1942,1947,1951,1955,1958,1961,1964,1966,1972,1978,1983,1989,1997,2003,2008,2014,2019,2025,2032,2036,2040,2045,2049,2056,2060,2065,2070,2076,2082,2086,2090,2096,2102,2108,2111,2115,2119,2124,2129,2133,2140,2145,2153,2159,2164,2168,2175,2179,2184,2187,2191,2195,2199,2203,2207,2213,2219,2223,2226,2232,2238,2243,2249,2253,2255,2258,2262,2269,2275,2279,2286,2290,2295,2300,2307,2313,2319,2323,2330,2336,2342,2345,2352,2358,2365],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},273,34.537,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.36,34.4,34.045,-0.14,-0.41,51187.459038,566,34.2059,{"date":195,"open":196,"high":197,"low":187,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.72,34.733,-0.2401,-0.69,40776.243932,263,34.5335,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",34.65,34.66,34.4615,34.6401,-0.1999,-0.57,52453.864385,254,34.5657,{"date":215,"open":216,"high":217,"low":17,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",34.86,34.92,34.84,-0.22,-0.63,29239.284407,242,34.8001,{"date":225,"open":217,"high":226,"low":227,"close":228,"change":121,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",35.09,34.82,35.06,0.72,35116.351578,308,34.9796,{"date":234,"open":216,"high":216,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",34.625,34.81,-0.03,-0.09,68871.914567,421,34.7749,{"date":243,"open":244,"high":244,"low":245,"close":218,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",35.11,34.74,-0.5911,-1.67,55609.803154,941,34.8836,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",35.28,35.49,35.25,35.4311,0.0011,0,36911.714811,222,35.377,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",35.29,35.47,35.19,35.43,0.44,1.26,76755.612224,367,35.3174,{"date":274,"open":275,"high":276,"low":227,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",34.89,34.99,-0.6331,-1.78,87174.148156,561,34.8926,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",35.61,35.66,35.56,35.6231,0.3956,1.12,51737.897291,185,35.6148,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",35.5811,35.07,35.2275,-0.1725,-0.49,19733.365099,201,35.436,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",35.42,35.26,35.4,-0.1673,-0.47,60380.44326,278,35.3655,{"date":314,"open":254,"high":315,"low":307,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",35.7199,35.5673,-0.3577,-1,25663.961932,207,35.5744,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",36,35.87,35.925,0.2448,0.69,22071.669573,275,35.9272,{"date":333,"open":334,"high":335,"low":285,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",35.81,35.835,35.6802,-0.4552,-1.26,44151.592124,233,35.755,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",36.32,36.34,36.0709,36.1354,-0.2546,-0.7,28553.285209,383,36.1657,{"date":354,"open":355,"high":24,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",36.4,36.31,36.39,0.11,0.3,19735.87516,309,36.3867,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":121,"volume":369,"transactions":370,"vwap":371},"2026-09-04",36.13,36.38,36.28,0.09,27251.349532,219,36.3237,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",36.04,36.23,35.9792,36.19,0.3833,1.07,40901.664206,249,36.1306,{"date":384,"open":285,"high":385,"low":285,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",35.814,35.8067,0.147,0.41,26240.399657,223,35.7479,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",35.76,35.905,35.65,35.6597,-0.1803,-0.5,18895.3877,478,35.7398,{"date":404,"open":325,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",35.955,35.695,35.84,0.0511,0.14,69808.649629,464,35.7923,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",36.02,36.1004,35.7077,35.7889,-0.1621,-0.45,98861.778781,292,35.7577,{"date":425,"open":426,"high":427,"low":325,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",35.94,35.97,35.951,-0.099,-0.27,46746.744064,161,35.936,{"date":435,"open":436,"high":436,"low":374,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":291,"vwap":441},"2026-08-26",36.21,36.05,-0.1211,-0.33,19004.369904,36.0954,{"date":443,"open":437,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",36.22,36.0101,36.1711,0.3036,0.85,40472.571928,276,36.0946,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",35.82,35.8997,35.8,35.8675,-0.1066,-0.3,21535.733475,218,35.8494,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",35.98,36.18,35.93,35.9741,0.2841,0.8,14655.79981,170,35.9842,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",35.52,35.713,35.69,0.045,0.13,15911.315272,192,35.5997,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",35.71,35.7451,35.6,35.645,0.385,1.09,26005.091089,194,35.6758,{"date":496,"open":265,"high":497,"low":498,"close":306,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",35.535,35.2363,-0.4773,-1.34,25544.500624,238,35.3248,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":21,"volume":511,"transactions":512,"vwap":513},"2026-08-17",35.7773,35.91,35.735,35.7373,0.1335,76520.832026,183,35.8217,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",35.68,35.79,35.5827,35.6038,-0.0612,-0.17,26130.556611,199,35.6347,{"date":526,"open":396,"high":527,"low":489,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",35.7352,35.665,0.0524,0.15,23286.636173,205,35.6991,{"date":535,"open":396,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",35.7228,35.5809,35.6126,0.1526,0.43,22507.54123,203,35.6276,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",35.57,35.3838,35.46,0.07,0.2,19659.819422,130,35.4685,{"date":555,"open":267,"high":254,"low":556,"close":557,"change":558,"percent_change":210,"volume":559,"transactions":560,"vwap":561},"2026-08-10",35.38,35.39,-0.2045,26532.934789,191,35.4324,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":381,"vwap":570},"2026-08-07",35.62,35.485,35.5945,0.2927,0.83,23528.110664,35.5294,{"date":572,"open":573,"high":574,"low":255,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",35.27,35.4699,35.3018,-0.1082,-0.31,37785.241586,332,35.3788,{"date":582,"open":476,"high":583,"low":584,"close":585,"change":237,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",35.53,35.395,35.41,-0.08,52164.371212,293,35.4712,{"date":591,"open":592,"high":548,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",35.23,35.2,35.44,0.55,1.58,40598.252632,241,35.3933,{"date":601,"open":602,"high":603,"low":604,"close":275,"change":549,"percent_change":550,"volume":605,"transactions":606,"vwap":607},"2026-08-03",34.76,34.94,34.73,30421.992668,252,34.8261,{"date":609,"open":610,"high":610,"low":611,"close":227,"change":612,"percent_change":106,"volume":613,"transactions":361,"vwap":614},"2026-07-31",34.9,34.54,0.02,53419.122377,34.7198,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":65,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",34.57,34.85,34.5651,34.8,2.65,35686.369335,221,34.7518,{"date":626,"open":627,"high":19,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",34.08,33.8439,33.9,-0.275,-0.8,54545.098852,257,34.0017,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",33.99,34.25,33.98,34.175,-0.185,-0.54,31446.79932,141,34.085,{"date":647,"open":648,"high":649,"low":650,"close":186,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",34.53,34.55,34.19,0.1,0.29,32779.442439,245,34.2954,{"date":657,"open":658,"high":659,"low":638,"close":20,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",34.43,34.4801,-0.15,-0.44,223733.243614,472,34.2969,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",34.42,34.515,34.3,34.41,-0.38,-1.09,37026.674251,267,34.4122,{"date":677,"open":604,"high":218,"low":604,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",34.79,0.08,0.23,70177.0693,226,34.7867,{"date":685,"open":686,"high":604,"low":670,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",34.58,34.71,0.635,1.86,19625.890738,262,34.6708,{"date":694,"open":20,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",34.35,34.03,34.075,-0.165,-0.48,63692.278043,268,34.1324,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",33.92,34.3199,33.8917,34.24,-0.19,-0.55,48758.425693,364,34.1178,{"date":715,"open":716,"high":717,"low":718,"close":658,"change":671,"percent_change":672,"volume":719,"transactions":720,"vwap":721},"2026-07-16",34.37,34.56,34.3501,41411.94857,361,34.4439,{"date":723,"open":245,"high":724,"low":725,"close":236,"change":726,"percent_change":595,"volume":727,"transactions":728,"vwap":729},"2026-07-15",34.829,34.4904,0.19,42849.720329,331,34.6489,{"date":731,"open":617,"high":196,"low":611,"close":732,"change":268,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",34.62,1.29,154417.328774,301,34.6543,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",34.46,34.16,34.18,-0.52,-1.5,41665.547275,253,34.2924,{"date":748,"open":205,"high":749,"low":717,"close":750,"change":751,"percent_change":131,"volume":752,"transactions":9,"vwap":750},"2026-07-10",34.77,34.7,0.27,36800,{"date":754,"open":755,"high":611,"low":755,"close":658,"change":530,"percent_change":268,"volume":756,"transactions":9,"vwap":658},"2026-07-09",34.31,33000,{"date":758,"open":759,"high":669,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",34.060001,33.87,34.28,0.04,0.12,77700,{"date":766,"open":648,"high":732,"low":708,"close":708,"change":710,"percent_change":767,"volume":768,"transactions":9,"vwap":708},"2026-07-07",-1.58,347900,{"date":770,"open":750,"high":216,"low":771,"close":678,"change":772,"percent_change":596,"volume":773,"transactions":9,"vwap":678},"2026-07-06",34.67,0.54,27400,{"date":775,"open":667,"high":776,"low":777,"close":638,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":638},"2026-07-02",34.68,34,0.18,0.53,75100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":299,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",34.09,34.23,34.029999,34.07,-1.42,58900,{"date":790,"open":186,"high":732,"low":186,"close":717,"change":763,"percent_change":151,"volume":791,"transactions":9,"vwap":717},"2026-06-30",47600,{"date":793,"open":794,"high":18,"low":795,"close":796,"change":141,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-29",34.22,33.95,34.44,0.94,82800,{"date":800,"open":801,"high":20,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",33.97,33.93,34.12,-0.25,-0.73,67800,{"date":808,"open":809,"high":809,"low":810,"close":716,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":716},"2026-06-25",34.49,34.17,0.39,1.15,83900,{"date":815,"open":801,"high":816,"low":817,"close":639,"change":219,"percent_change":818,"volume":819,"transactions":9,"vwap":639},"2026-06-24",34.049999,33.79,-0.64,74100,{"date":821,"open":810,"high":667,"low":810,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",34.2,-0.94,-2.68,107100,{"date":827,"open":828,"high":829,"low":296,"close":830,"change":831,"percent_change":51,"volume":832,"transactions":9,"vwap":830},"2026-06-22",35.17,35.24,35.14,0.17,67900,{"date":834,"open":835,"high":830,"low":836,"close":836,"change":804,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-18",34.98,34.97,-0.71,72000,{"date":840,"open":334,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",35.89,35.22,-0.2,-0.56,73000,{"date":847,"open":848,"high":849,"low":305,"close":305,"change":709,"percent_change":850,"volume":851,"transactions":9,"vwap":305},"2026-06-16",35.67,35.74,-0.53,118000,{"date":853,"open":854,"high":855,"low":488,"close":284,"change":811,"percent_change":856,"volume":857,"transactions":9,"vwap":284},"2026-06-15",35.72,35.73,1.11,45500,{"date":859,"open":860,"high":264,"low":861,"close":842,"change":862,"percent_change":470,"volume":863,"transactions":9,"vwap":842},"2026-06-12",35.02,34.96,0.28,25700,{"date":865,"open":866,"high":276,"low":867,"close":603,"change":856,"percent_change":868,"volume":869,"transactions":9,"vwap":603},"2026-06-11",34.21,34.14,3.28,40800,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":71,"volume":876,"transactions":9,"vwap":874},"2026-06-10",34.11,34.33,33.83,-0.37,54400,{"date":878,"open":879,"high":686,"low":880,"close":822,"change":651,"percent_change":652,"volume":881,"transactions":9,"vwap":822},"2026-06-09",34.52,33.57,50100,{"date":883,"open":784,"high":638,"low":884,"close":885,"change":359,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-08",34.02,34.099998,0.89,76800,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",34.47,33.72,33.8,-1.28,-3.65,83500,{"date":897,"open":898,"high":828,"low":899,"close":900,"change":679,"percent_change":680,"volume":901,"transactions":9,"vwap":900},"2026-06-04",34.95,34.91,35.080002,34100,{"date":903,"open":904,"high":904,"low":603,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",35.21,35,-0.36,-1.02,54500,{"date":910,"open":900,"high":911,"low":900,"close":911,"change":751,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-02",35.36,0.77,63000,{"date":915,"open":610,"high":828,"low":678,"close":226,"change":751,"percent_change":131,"volume":916,"transactions":9,"vwap":226},"2026-06-01",51700,{"date":918,"open":603,"high":276,"low":620,"close":227,"change":586,"percent_change":919,"volume":920,"transactions":9,"vwap":227},"2026-05-29",-0.23,47900,{"date":922,"open":206,"high":276,"low":206,"close":610,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":610},"2026-05-28",-0.1,-0.29,28800,{"date":927,"open":296,"high":900,"low":610,"close":905,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":905},"2026-05-27",-0.04,-0.11,53200,{"date":932,"open":898,"high":933,"low":216,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",35.040001,0.6,1.74,35100,{"date":938,"open":611,"high":939,"low":667,"close":796,"change":521,"percent_change":299,"volume":901,"transactions":9,"vwap":796},"2026-05-22",34.59,{"date":941,"open":741,"high":750,"low":741,"close":942,"change":726,"percent_change":595,"volume":943,"transactions":9,"vwap":942},"2026-05-21",34.61,32400,{"date":945,"open":801,"high":18,"low":801,"close":667,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":667},"2026-05-20",0.61,1.8,65000,{"date":950,"open":817,"high":951,"low":952,"close":953,"change":954,"percent_change":907,"volume":955,"transactions":9,"vwap":953},"2026-05-19",34.0099983,33.7,33.81,-0.35,39400,{"date":957,"open":872,"high":822,"low":705,"close":740,"change":151,"percent_change":958,"volume":959,"transactions":9,"vwap":740},"2026-05-18",1.04,42100,{"date":961,"open":629,"high":962,"low":963,"close":953,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":953},"2026-05-15",33.94,33.77,-0.83,-2.4,50000,{"date":968,"open":717,"high":969,"low":717,"close":970,"change":762,"percent_change":763,"volume":971,"transactions":9,"vwap":970},"2026-05-14",34.69,34.64,21400,{"date":973,"open":187,"high":776,"low":187,"close":974,"change":409,"percent_change":388,"volume":975,"transactions":9,"vwap":974},"2026-05-13",34.6,40100,{"date":977,"open":18,"high":739,"low":740,"close":739,"change":954,"percent_change":978,"volume":979,"transactions":9,"vwap":739},"2026-05-12",-1.01,108200,{"date":981,"open":196,"high":982,"low":196,"close":236,"change":106,"percent_change":831,"volume":916,"transactions":9,"vwap":236},"2026-05-11",34.83,{"date":984,"open":717,"high":678,"low":649,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-08",34.75,0.56,1.64,27500,{"date":990,"open":970,"high":970,"low":650,"close":650,"change":699,"percent_change":991,"volume":857,"transactions":9,"vwap":650},"2026-05-07",-1.38,{"date":993,"open":648,"high":196,"low":890,"close":771,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":771},"2026-05-06",0.79,2.33,58600,{"date":998,"open":999,"high":795,"low":999,"close":1000,"change":934,"percent_change":947,"volume":925,"transactions":9,"vwap":1000},"2026-05-05",33.68,33.88,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":430,"percent_change":631,"volume":1007,"transactions":9,"vwap":1006},"2026-05-04",33.38,33.56,33.22,33.28,24500,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-01",33.55,33.69,-0.02,-0.06,57800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":880,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":880},"2026-04-30",33.18,33.63,33.17,0.62,1.88,130900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":919,"percent_change":199,"volume":1028,"transactions":9,"vwap":1027},"2026-04-29",33.080002,32.84,32.95,42300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1017,"change":1034,"percent_change":699,"volume":1035,"transactions":9,"vwap":1017},"2026-04-28",33.19,33.24,33.09,-0.16,103200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-27",33.5,33.52,33.34,-0.13,-0.39,48200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":141,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-24",33.4,33.54,33.27,33.47,0.97,40000,{"date":1053,"open":1040,"high":1054,"low":1055,"close":1056,"change":954,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",33.42,32.85,33.15,-1.04,35300,{"date":1060,"open":1010,"high":1010,"low":1054,"close":1038,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1038},"2026-04-22",0.33,0.99,34800,{"date":1065,"open":891,"high":891,"low":1066,"close":1019,"change":642,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1019},"2026-04-21",33.16,-1.6,28300,{"date":1070,"open":999,"high":1071,"low":880,"close":1072,"change":1073,"percent_change":850,"volume":1074,"transactions":9,"vwap":1072},"2026-04-20",33.76,33.71,-0.18,81500,{"date":1076,"open":639,"high":740,"low":760,"close":1077,"change":652,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-17",33.89,0.86,70200,{"date":1081,"open":963,"high":963,"low":1004,"close":1082,"change":237,"percent_change":238,"volume":1083,"transactions":9,"vwap":1082},"2026-04-16",33.6,159700,{"date":1085,"open":1086,"high":999,"low":1004,"close":1018,"change":238,"percent_change":430,"volume":1087,"transactions":9,"vwap":1018},"2026-04-15",33.62,132900,{"date":1089,"open":1018,"high":963,"low":1090,"close":891,"change":1091,"percent_change":88,"volume":1092,"transactions":9,"vwap":891},"2026-04-14",33.58,0.34,102500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1003,"change":680,"percent_change":328,"volume":1097,"transactions":9,"vwap":1003},"2026-04-13",32.89,33.41,49900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1056,"change":763,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1056},"2026-04-10",33.25,33.33,33.099998,0.36,36200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":237,"percent_change":238,"volume":1111,"transactions":9,"vwap":1110},"2026-04-09",32.83,33.14,32.73,33.029999,63300,{"date":1113,"open":1114,"high":1066,"low":1115,"close":1116,"change":22,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-08",33.11,32.86,33.060001,3.38,81400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":928,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-07",31.81,32.099998,31.6,31.98,-0.12,100700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":136,"volume":1134,"transactions":9,"vwap":1132},"2026-04-06",31.9,32.07,31.89,32.02,0.21,66100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1121,"change":1073,"percent_change":844,"volume":1140,"transactions":9,"vwap":1121},"2026-04-02",31.42,31.86,31.4,66600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":141,"percent_change":101,"volume":1147,"transactions":9,"vwap":1146},"2026-04-01",31.87,32.15,31.84,31.99,82700,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-31",31.030001,31.67,0.88,2.86,63400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":651,"percent_change":1061,"volume":1161,"transactions":9,"vwap":1160},"2026-03-30",30.98,31.02,30.64,30.79,55800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1034,"percent_change":742,"volume":1168,"transactions":9,"vwap":1167},"2026-03-27",30.82,31,30.67,30.69,27200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":818,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-26",31.16,31.35,30.84,30.85,-2.03,73200,{"date":1178,"open":1179,"high":1180,"low":1137,"close":1181,"change":1091,"percent_change":491,"volume":1182,"transactions":9,"vwap":1181},"2026-03-25",31.57,31.61,31.49,55000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-24",30.92,31.25,30.91,31.15,-0.21,-0.67,90400,{"date":1193,"open":1188,"high":1180,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-23",31.049999,31.36,0.71,2.32,92500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-20",31.28,31.29,30.55,30.65,-0.99,-3.13,52400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":763,"percent_change":146,"volume":1214,"transactions":9,"vwap":1213},"2026-03-19",31.12,31.77,31.08,31.64,89500,{"date":1216,"open":1217,"high":1146,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":887,"transactions":9,"vwap":1218},"2026-03-18",31.92,31.52,-0.6,-1.87,{"date":1222,"open":1223,"high":1224,"low":1130,"close":1225,"change":726,"percent_change":934,"volume":1226,"transactions":9,"vwap":1225},"2026-03-17",32.19,32.26,32.12,88500,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":136,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-16",31.7,31.93,2.11,41500,{"date":1234,"open":1235,"high":1236,"low":1186,"close":1237,"change":1238,"percent_change":978,"volume":1239,"transactions":9,"vwap":1237},"2026-03-13",31.71,31.83,31.27,-0.32,263700,{"date":1241,"open":1129,"high":1217,"low":1242,"close":1243,"change":220,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-12",31.54,31.59,-1.96,61400,{"date":1247,"open":1144,"high":1248,"low":1132,"close":1249,"change":258,"percent_change":258,"volume":1250,"transactions":9,"vwap":1249},"2026-03-11",32.33,32.22,488500,{"date":1252,"open":1249,"high":1253,"low":1225,"close":1249,"change":679,"percent_change":121,"volume":1254,"transactions":9,"vwap":1249},"2026-03-10",32.61,105900,{"date":1256,"open":1179,"high":1223,"low":1257,"close":1258,"change":1259,"percent_change":328,"volume":1260,"transactions":9,"vwap":1258},"2026-03-09",31.32,32.14,0.22,64000,{"date":1262,"open":1229,"high":1130,"low":1179,"close":1217,"change":219,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1217},"2026-03-06",-0.68,106500,{"date":1266,"open":1267,"high":1268,"low":1145,"close":1258,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1258},"2026-03-05",32.3,32.43,-0.61,-1.86,95100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1061,"percent_change":88,"volume":1278,"transactions":9,"vwap":1277},"2026-03-04",32.57,32.78,32.45,32.75,129100,{"date":1280,"open":1281,"high":1282,"low":1229,"close":1283,"change":1057,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-03",32.040001,32.59,32.42,-3.11,148200,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":661,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-02",33.26,33.59,33.46,-1.3,112200,{"date":1294,"open":802,"high":951,"low":874,"close":629,"change":586,"percent_change":1295,"volume":1296,"transactions":9,"vwap":629},"2026-02-27",-0.24,100500,{"date":1298,"open":1299,"high":885,"low":817,"close":639,"change":1034,"percent_change":309,"volume":1300,"transactions":9,"vwap":639},"2026-02-26",34.080002,77200,{"date":1302,"open":795,"high":866,"low":795,"close":867,"change":268,"percent_change":1303,"volume":1304,"transactions":9,"vwap":867},"2026-02-25",1.31,66300,{"date":1306,"open":1004,"high":963,"low":1047,"close":952,"change":368,"percent_change":751,"volume":1307,"transactions":9,"vwap":952},"2026-02-24",65500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1034,"percent_change":309,"volume":1314,"transactions":9,"vwap":1313},"2026-02-23",33.66,33.78,33.51,33.61,69600,{"date":1316,"open":1317,"high":963,"low":1317,"close":963,"change":751,"percent_change":1318,"volume":1319,"transactions":9,"vwap":963},"2026-02-20",33.39,0.81,82400,{"date":1321,"open":1322,"high":1038,"low":1101,"close":1038,"change":660,"percent_change":420,"volume":1323,"transactions":9,"vwap":1038},"2026-02-19",33.37,114900,{"date":1325,"open":1326,"high":953,"low":1090,"close":1326,"change":368,"percent_change":751,"volume":1087,"transactions":9,"vwap":1326},"2026-02-18",33.65,{"date":1328,"open":1040,"high":1289,"low":1031,"close":1004,"change":1012,"percent_change":1013,"volume":1329,"transactions":9,"vwap":1004},"2026-02-17",55400,{"date":1331,"open":1003,"high":1289,"low":1332,"close":1090,"change":480,"percent_change":811,"volume":1333,"transactions":9,"vwap":1090},"2026-02-13",33.3,119900,{"date":1335,"open":874,"high":1336,"low":1317,"close":1337,"change":906,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-12",33.86,33.45,-1.06,139600,{"date":1341,"open":963,"high":1342,"low":1082,"close":953,"change":778,"percent_change":772,"volume":1343,"transactions":9,"vwap":953},"2026-02-11",33.85,84400,{"date":1345,"open":1346,"high":1346,"low":1018,"close":1018,"change":549,"percent_change":1133,"volume":1347,"transactions":9,"vwap":1018},"2026-02-10",33.74,51600,{"date":1349,"open":1332,"high":880,"low":1350,"close":1004,"change":540,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1004},"2026-02-09",33.29,1.3,104400,{"date":1354,"open":1355,"high":1056,"low":1355,"close":1356,"change":37,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-06",32.81,33.13,2.25,85100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":661,"percent_change":500,"volume":1364,"transactions":9,"vwap":1363},"2026-02-05",32.5,32.72,32.4,183400,{"date":1366,"open":1367,"high":1356,"low":1368,"close":1026,"change":368,"percent_change":751,"volume":1369,"transactions":9,"vwap":1026},"2026-02-04",33.07,32.71,78300,{"date":1371,"open":1372,"high":1055,"low":1373,"close":1277,"change":409,"percent_change":540,"volume":1079,"transactions":9,"vwap":1277},"2026-02-03",32.69,32.54,{"date":1375,"open":1248,"high":1376,"low":1248,"close":1253,"change":778,"percent_change":986,"volume":1377,"transactions":9,"vwap":1253},"2026-02-02",32.65,76900,{"date":1379,"open":1376,"high":1368,"low":1380,"close":1268,"change":299,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1268},"2026-01-30",32.29,-1.49,105600,{"date":1384,"open":1033,"high":1033,"low":1385,"close":1386,"change":409,"percent_change":540,"volume":1387,"transactions":9,"vwap":1386},"2026-01-29",32.41,32.92,184100,{"date":1389,"open":1055,"high":1095,"low":1390,"close":1275,"change":1073,"percent_change":710,"volume":1391,"transactions":9,"vwap":1275},"2026-01-28",32.6,515200,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":772,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-27",32.74,32.99,32.96,1.67,98600,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1283,"change":680,"percent_change":1196,"volume":1403,"transactions":9,"vwap":1283},"2026-01-26",32.34,32.48,83000,{"date":1405,"open":1124,"high":1406,"low":1217,"close":1223,"change":358,"percent_change":1091,"volume":1407,"transactions":9,"vwap":1223},"2026-01-23",32.21,205700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":862,"percent_change":1152,"volume":1414,"transactions":9,"vwap":1413},"2026-01-22",32,32.09,31.94,32.080002,67200,{"date":1416,"open":1179,"high":1417,"low":1242,"close":1418,"change":1061,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-21",31.91,31.8,1.05,182200,{"date":1422,"open":1423,"high":1151,"low":1424,"close":1425,"change":1238,"percent_change":978,"volume":1426,"transactions":9,"vwap":1425},"2026-01-20",31.5,31.44,31.47,96600,{"date":1428,"open":1429,"high":1121,"low":1430,"close":1431,"change":612,"percent_change":106,"volume":1245,"transactions":9,"vwap":1431},"2026-01-16",31.73,31.66,31.79,{"date":1433,"open":1434,"high":1145,"low":1435,"close":1211,"change":679,"percent_change":121,"volume":1436,"transactions":9,"vwap":1211},"2026-01-15",31.74,31.72,46800,{"date":1438,"open":1439,"high":1229,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-14",31.58,31.69,0.24,0.76,66700,{"date":1445,"open":1242,"high":1242,"low":1137,"close":1446,"change":238,"percent_change":924,"volume":1447,"transactions":9,"vwap":1446},"2026-01-13",31.45,39200,{"date":1449,"open":1450,"high":1242,"low":1450,"close":1242,"change":680,"percent_change":37,"volume":1451,"transactions":9,"vwap":1242},"2026-01-12",31.39,49100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":530,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-09",31.21,31.31,31.13,0.48,45800,{"date":1460,"open":1461,"high":1171,"low":1150,"close":1171,"change":111,"percent_change":237,"volume":1462,"transactions":9,"vwap":1171},"2026-01-08",31.040001,95600,{"date":1464,"open":1465,"high":1465,"low":1188,"close":1466,"change":1041,"percent_change":1467,"volume":1207,"transactions":9,"vwap":1466},"2026-01-07",31.26,31.17,-0.42,{"date":1469,"open":1470,"high":1257,"low":1470,"close":1471,"change":530,"percent_change":1457,"volume":1472,"transactions":9,"vwap":1471},"2026-01-06",31.2,31.3,346900,{"date":1474,"open":1185,"high":1466,"low":1187,"close":1188,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1188},"2026-01-05",0.26,0.84,59500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":51,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-02",30.8,30.89,30.77,1.61,56400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1125,"percent_change":1042,"volume":1491,"transactions":9,"vwap":1490},"2025-12-31",30.43,30.47,30.39,30.4,27700,{"date":1493,"open":1203,"high":1494,"low":1495,"close":1496,"change":651,"percent_change":1061,"volume":1497,"transactions":9,"vwap":1496},"2025-12-30",30.61,30.51,30.52,70600,{"date":1499,"open":1490,"high":1500,"low":1501,"close":1502,"change":521,"percent_change":844,"volume":1503,"transactions":9,"vwap":1502},"2025-12-29",30.45,30.38,30.42,73700,{"date":1505,"open":1506,"high":1494,"low":1507,"close":1506,"change":549,"percent_change":680,"volume":1508,"transactions":9,"vwap":1506},"2025-12-26",30.59,30.53,44000,{"date":1510,"open":1496,"high":1511,"low":1512,"close":1496,"change":549,"percent_change":680,"volume":1447,"transactions":9,"vwap":1496},"2025-12-24",30.54,30.49,{"date":1514,"open":1490,"high":1500,"low":1515,"close":1500,"change":1259,"percent_change":37,"volume":1516,"transactions":9,"vwap":1500},"2025-12-23",30.35,140700,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":480,"percent_change":540,"volume":1522,"transactions":9,"vwap":1521},"2025-12-22",30.25,30.14,30.23,73400,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-19",30.07,30.18,30.1,0.01,0.03,60900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1259,"percent_change":158,"volume":1537,"transactions":9,"vwap":1536},"2025-12-18",30.08,30.22,30.030001,30.09,294300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":709,"percent_change":220,"volume":1543,"transactions":9,"vwap":1542},"2025-12-17",30.049999,30.11,29.87,118700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1034,"percent_change":850,"volume":1550,"transactions":9,"vwap":1549},"2025-12-16",30.13,30.15,29.99,30.059999,145600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1534,"change":1556,"percent_change":779,"volume":1557,"transactions":9,"vwap":1534},"2025-12-15",30.26,30.29,30.16,0.16,93200,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1549,"change":919,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1549},"2025-12-12",30.27,29.94,-0.76,162900,{"date":1565,"open":1566,"high":1515,"low":1526,"close":1554,"change":358,"percent_change":1103,"volume":1567,"transactions":9,"vwap":1554},"2025-12-11",30.2,55300,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1526,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1526},"2025-12-10",29.93,30.21,0.42,1.41,68100,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1012,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-09",29.75,29.84,29.76,-0.07,53700,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":923,"percent_change":439,"volume":1587,"transactions":9,"vwap":1586},"2025-12-08",29.88,29.73,29.78,226700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1584,"change":1593,"percent_change":521,"volume":1594,"transactions":9,"vwap":1584},"2025-12-05",29.98,30.02,29.86,-0.05,79200,{"date":1596,"open":1590,"high":1548,"low":1542,"close":1570,"change":679,"percent_change":751,"volume":955,"transactions":9,"vwap":1570},"2025-12-04",{"date":1598,"open":1585,"high":1542,"low":1585,"close":1599,"change":530,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-03",29.85,0.51,53500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":763,"percent_change":388,"volume":1608,"transactions":9,"vwap":1607},"2025-12-02",29.71,29.72,29.58,29.7,83300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1606,"change":258,"percent_change":258,"volume":1614,"transactions":9,"vwap":1606},"2025-12-01",29.6,29.69,29.57,75900,{"date":1616,"open":1617,"high":1611,"low":1617,"close":1606,"change":549,"percent_change":1441,"volume":1618,"transactions":9,"vwap":1606},"2025-11-28",29.5,18400,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":862,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-26",29.31,29.56,29.51,0.96,88700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1441,"percent_change":568,"volume":1632,"transactions":9,"vwap":1631},"2025-11-25",29.07,29.28,29.040001,29.23,202400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1529,"percent_change":651,"volume":1639,"transactions":9,"vwap":1638},"2025-11-24",28.88,29.02,28.87,28.99,82100,{"date":1641,"open":1642,"high":1636,"low":1643,"close":1644,"change":751,"percent_change":797,"volume":1645,"transactions":9,"vwap":1644},"2025-11-21",28.76,28.69,28.96,77400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1643,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1643},"2025-11-20",29.16,29.19,28.68,-0.34,-1.17,122700,{"date":1655,"open":1630,"high":1656,"low":1657,"close":1658,"change":928,"percent_change":189,"volume":1659,"transactions":9,"vwap":1658},"2025-11-19",29.13,28.9,29.030001,32900,{"date":1661,"open":1638,"high":1662,"low":1663,"close":1628,"change":1295,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1628},"2025-11-18",29.15,28.89,-0.82,64100,{"date":1667,"open":1668,"high":1613,"low":1669,"close":1621,"change":1651,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1621},"2025-11-17",29.44,29.24,-1.15,140500,{"date":1673,"open":1617,"high":1674,"low":1675,"close":1676,"change":111,"percent_change":237,"volume":1677,"transactions":9,"vwap":1676},"2025-11-14",29.68,29.46,29.65,87500,{"date":1679,"open":1680,"high":1680,"low":1676,"close":1681,"change":430,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-13",29.9,29.66,-0.9,52200,{"date":1685,"open":1592,"high":1686,"low":1599,"close":1570,"change":726,"percent_change":1687,"volume":1645,"transactions":9,"vwap":1570},"2025-11-12",29.95,0.64,{"date":1689,"open":1613,"high":1579,"low":1613,"close":1690,"change":680,"percent_change":131,"volume":1691,"transactions":9,"vwap":1690},"2025-11-11",29.74,54700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1623,"change":359,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1623},"2025-11-10",29.37,29.52,29.3,1.03,39700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":763,"percent_change":388,"volume":1704,"transactions":9,"vwap":1702},"2025-11-07",29,29.21,28.94,59900,{"date":1706,"open":1707,"high":1707,"low":1636,"close":1708,"change":549,"percent_change":1441,"volume":1709,"transactions":9,"vwap":1708},"2025-11-06",29.17,29.09,83700,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1636,"change":751,"percent_change":797,"volume":869,"transactions":9,"vwap":1636},"2025-11-05",28.85,29.059999,{"date":1715,"open":1642,"high":1635,"low":1716,"close":1717,"change":459,"percent_change":1718,"volume":813,"transactions":9,"vwap":1717},"2025-11-04",28.73,28.75,-1.03,{"date":1720,"open":1636,"high":1628,"low":1721,"close":1722,"change":763,"percent_change":388,"volume":1723,"transactions":9,"vwap":1722},"2025-11-03",28.92,29.049999,35400,{"date":1725,"open":1638,"high":1638,"low":1635,"close":1726,"change":1125,"percent_change":190,"volume":1727,"transactions":9,"vwap":1726},"2025-10-31",28.93,73100,{"date":1729,"open":1638,"high":1730,"low":1638,"close":1722,"change":929,"percent_change":671,"volume":1731,"transactions":9,"vwap":1722},"2025-10-30",29.14,56800,{"date":1733,"open":1629,"high":1734,"low":1713,"close":1648,"change":1013,"percent_change":1189,"volume":1014,"transactions":9,"vwap":1648},"2025-10-29",29.32,{"date":1736,"open":1648,"high":1737,"low":1738,"close":1739,"change":1528,"percent_change":1529,"volume":1740,"transactions":9,"vwap":1739},"2025-10-28",29.26,29.1,29.22,96500,{"date":1742,"open":1662,"high":1631,"low":1730,"close":1702,"change":1556,"percent_change":595,"volume":1743,"transactions":9,"vwap":1702},"2025-10-27",148900,{"date":1745,"open":1746,"high":1713,"low":1638,"close":1722,"change":763,"percent_change":388,"volume":1747,"transactions":9,"vwap":1722},"2025-10-24",29.01,43000,{"date":1749,"open":1750,"high":1638,"low":1750,"close":1726,"change":550,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1726},"2025-10-23",28.81,0.7,43700,{"date":1754,"open":1755,"high":1750,"low":1756,"close":1716,"change":111,"percent_change":237,"volume":1757,"transactions":9,"vwap":1716},"2025-10-22",28.72,28.63,94000,{"date":1759,"open":1750,"high":1637,"low":1755,"close":1760,"change":1034,"percent_change":710,"volume":1761,"transactions":9,"vwap":1760},"2025-10-21",28.74,87300,{"date":1763,"open":1717,"high":1726,"low":1717,"close":1657,"change":763,"percent_change":1572,"volume":1087,"transactions":9,"vwap":1657},"2025-10-20",{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":726,"percent_change":136,"volume":925,"transactions":9,"vwap":1767},"2025-10-17",28.59,28.78,{"date":1769,"open":1717,"high":1770,"low":1766,"close":1766,"change":1529,"percent_change":358,"volume":1771,"transactions":9,"vwap":1766},"2025-10-16",28.84,139800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1774,"change":550,"percent_change":1196,"volume":1777,"transactions":9,"vwap":1774},"2025-10-15",28.56,28.62,28.41,49500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1529,"percent_change":358,"volume":881,"transactions":9,"vwap":1783},"2025-10-14",28.16,28.47,28.15,28.36,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1572,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-13",28.28,28.38,28.23,28.33,1.5,35200,{"date":1793,"open":1794,"high":1766,"low":25,"close":25,"change":349,"percent_change":1795,"volume":1796,"transactions":9,"vwap":25},"2025-10-10",28.54,-2.45,94600,{"date":1798,"open":1712,"high":1712,"low":1794,"close":1799,"change":660,"percent_change":742,"volume":1800,"transactions":9,"vwap":1799},"2025-10-09",28.61,46500,{"date":1802,"open":1642,"high":1642,"low":1803,"close":1642,"change":651,"percent_change":151,"volume":1804,"transactions":9,"vwap":1642},"2025-10-08",28.7,36100,{"date":1806,"open":1663,"high":1663,"low":1807,"close":1807,"change":430,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-07",28.66,-0.93,37300,{"date":1811,"open":1657,"high":1812,"low":1657,"close":1726,"change":106,"percent_change":1133,"volume":1813,"transactions":9,"vwap":1726},"2025-10-06",28.95,26300,{"date":1815,"open":1770,"high":1721,"low":1816,"close":1637,"change":1556,"percent_change":986,"volume":1191,"transactions":9,"vwap":1637},"2025-10-03",28.82,{"date":1818,"open":1642,"high":1642,"low":1774,"close":1819,"change":1528,"percent_change":1529,"volume":1820,"transactions":9,"vwap":1819},"2025-10-02",28.71,39100,{"date":1822,"open":1823,"high":1717,"low":1823,"close":1803,"change":1556,"percent_change":986,"volume":1824,"transactions":9,"vwap":1803},"2025-10-01",28.6,50600,{"date":1826,"open":1827,"high":1774,"low":1827,"close":1794,"change":651,"percent_change":151,"volume":1828,"transactions":9,"vwap":1794},"2025-09-30",28.39,61200,{"date":1830,"open":1831,"high":1644,"low":1827,"close":1832,"change":1833,"percent_change":778,"volume":1834,"transactions":9,"vwap":1832},"2025-09-29",28.43,28.44,0.05,155700,{"date":1836,"open":1837,"high":1827,"low":1837,"close":1827,"change":550,"percent_change":1196,"volume":1838,"transactions":9,"vwap":1827},"2025-09-26",28.22,103300,{"date":1840,"open":1788,"high":1788,"low":1841,"close":1842,"change":919,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-25",28.08,28.19,-0.81,107500,{"date":1846,"open":1831,"high":1847,"low":1848,"close":1849,"change":189,"percent_change":299,"volume":1850,"transactions":9,"vwap":1849},"2025-09-24",28.49,28.32,28.42,97700,{"date":1852,"open":1756,"high":1650,"low":1794,"close":1774,"change":1013,"percent_change":1189,"volume":1853,"transactions":9,"vwap":1774},"2025-09-23",47200,{"date":1855,"open":1781,"high":1756,"low":1856,"close":1775,"change":651,"percent_change":151,"volume":1777,"transactions":9,"vwap":1775},"2025-09-22",28.45,{"date":1858,"open":1794,"high":1774,"low":1859,"close":1860,"change":906,"percent_change":1861,"volume":1007,"transactions":9,"vwap":1860},"2025-09-19",28.5,28.52,-1.25,{"date":1863,"open":1716,"high":1657,"low":1716,"close":1635,"change":612,"percent_change":549,"volume":1864,"transactions":9,"vwap":1635},"2025-09-18",31800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":586,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-17",28.91,29.08,28.77,28.86,-0.28,114200,{"date":1874,"open":1867,"high":1812,"low":1875,"close":1703,"change":763,"percent_change":1572,"volume":1876,"transactions":9,"vwap":1703},"2025-09-16",28.83,86000,{"date":1878,"open":1750,"high":1663,"low":1767,"close":1816,"change":679,"percent_change":862,"volume":1879,"transactions":9,"vwap":1816},"2025-09-15",44500,{"date":1881,"open":1717,"high":1869,"low":1650,"close":1760,"change":238,"percent_change":577,"volume":1882,"transactions":9,"vwap":1760},"2025-09-12",112900,{"date":1884,"open":1823,"high":1875,"low":1823,"close":1875,"change":1885,"percent_change":491,"volume":1886,"transactions":9,"vwap":1875},"2025-09-11",0.31,61100,{"date":1888,"open":1889,"high":1823,"low":1781,"close":1860,"change":1833,"percent_change":778,"volume":1890,"transactions":9,"vwap":1860},"2025-09-10",28.58,78400,{"date":1892,"open":1849,"high":1847,"low":1776,"close":1781,"change":928,"percent_change":189,"volume":1893,"transactions":9,"vwap":1781},"2025-09-09",89800,{"date":1895,"open":1856,"high":1896,"low":1787,"close":1896,"change":550,"percent_change":1196,"volume":1897,"transactions":9,"vwap":1896},"2025-09-08",28.51,17500,{"date":1899,"open":1787,"high":1856,"low":1837,"close":1900,"change":530,"percent_change":779,"volume":1333,"transactions":9,"vwap":1900},"2025-09-05",28.31,{"date":1902,"open":1841,"high":1903,"low":1904,"close":1780,"change":368,"percent_change":141,"volume":1905,"transactions":9,"vwap":1780},"2025-09-04",28.17,28.040001,41700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1529,"percent_change":358,"volume":1912,"transactions":9,"vwap":1911},"2025-09-03",28,28.09,27.98,28.07,57400,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1904,"change":1073,"percent_change":818,"volume":1917,"transactions":9,"vwap":1904},"2025-09-02",27.9,28.059999,33400,{"date":1919,"open":1920,"high":1788,"low":1920,"close":1837,"change":843,"percent_change":349,"volume":1921,"transactions":9,"vwap":1837},"2025-08-29",28.14,52800,{"date":1923,"open":1924,"high":1849,"low":1786,"close":1849,"change":831,"percent_change":934,"volume":1925,"transactions":9,"vwap":1849},"2025-08-28",28.34,55200,{"date":1927,"open":1928,"high":1786,"low":1909,"close":1929,"change":929,"percent_change":1042,"volume":1347,"transactions":9,"vwap":1929},"2025-08-27",28.1,28.25,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1783,"change":258,"percent_change":258,"volume":1934,"transactions":9,"vwap":1783},"2025-08-26",28.3,28.37,24700,{"date":1936,"open":1774,"high":1775,"low":1783,"close":1783,"change":439,"percent_change":1670,"volume":1937,"transactions":9,"vwap":1783},"2025-08-25",57500,{"date":1939,"open":1783,"high":1755,"low":1783,"close":1643,"change":1091,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1643},"2025-08-22",1.2,80200,{"date":1943,"open":1789,"high":1944,"low":1900,"close":1945,"change":923,"percent_change":954,"volume":1946,"transactions":9,"vwap":1945},"2025-08-21",28.4,28.35,61600,{"date":1948,"open":1831,"high":1949,"low":1945,"close":1856,"change":480,"percent_change":1950,"volume":1245,"transactions":9,"vwap":1856},"2025-08-20",28.46,0.46,{"date":1952,"open":1856,"high":1856,"low":1953,"close":1848,"change":237,"percent_change":929,"volume":1954,"transactions":9,"vwap":1848},"2025-08-19",28.29,205000,{"date":1956,"open":1924,"high":1945,"low":1788,"close":1945,"change":928,"percent_change":189,"volume":1957,"transactions":9,"vwap":1945},"2025-08-18",33100,{"date":1959,"open":1944,"high":1849,"low":1945,"close":1827,"change":651,"percent_change":151,"volume":1960,"transactions":9,"vwap":1827},"2025-08-15",37800,{"date":1962,"open":1837,"high":1932,"low":1842,"close":1953,"change":1125,"percent_change":1467,"volume":1963,"transactions":9,"vwap":1953},"2025-08-14",41600,{"date":1965,"open":1900,"high":1776,"low":1900,"close":1776,"change":831,"percent_change":934,"volume":869,"transactions":9,"vwap":1776},"2025-08-13",{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":151,"percent_change":1971,"volume":1594,"transactions":9,"vwap":1970},"2025-08-12",28.049999,28.26,28.24,1.25,{"date":1973,"open":25,"high":1974,"low":1975,"close":1976,"change":1593,"percent_change":1073,"volume":1977,"transactions":9,"vwap":1976},"2025-08-11",27.94,27.85,27.89,37200,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1974,"change":530,"percent_change":772,"volume":1982,"transactions":9,"vwap":1974},"2025-08-08",27.84,27.99,76100,{"date":1984,"open":1985,"high":1975,"low":1986,"close":1987,"change":1475,"percent_change":797,"volume":1988,"transactions":9,"vwap":1987},"2025-08-07",27.83,27.69,27.79,53300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1556,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-06",27.49,27.55,27.46,27.53,0.58,78200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":549,"percent_change":1475,"volume":1451,"transactions":9,"vwap":2002},"2025-08-05",27.43,27.44,27.33,27.37,{"date":2004,"open":2005,"high":2002,"low":2006,"close":2005,"change":862,"percent_change":958,"volume":2007,"transactions":9,"vwap":2005},"2025-08-04",27.3,27.28,88900,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":189,"percent_change":742,"volume":2013,"transactions":9,"vwap":2012},"2025-08-01",27.030001,26.88,27.02,68600,{"date":2015,"open":2005,"high":2005,"low":2016,"close":2017,"change":459,"percent_change":672,"volume":2018,"transactions":9,"vwap":2017},"2025-07-31",27.12,27.16,66500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1993,"change":709,"percent_change":199,"volume":2024,"transactions":9,"vwap":1993},"2025-07-30",27.56,27.62,27.39,60600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":237,"percent_change":929,"volume":2031,"transactions":9,"vwap":2030},"2025-07-29",27.66,27.68,27.59,27.65,103900,{"date":2033,"open":1985,"high":1985,"low":2030,"close":2028,"change":2034,"percent_change":787,"volume":2035,"transactions":9,"vwap":2028},"2025-07-28",-0.4,55600,{"date":2037,"open":2038,"high":1909,"low":2039,"close":1841,"change":1593,"percent_change":1073,"volume":1614,"transactions":9,"vwap":1841},"2025-07-25",27.96,27.93,{"date":2041,"open":1903,"high":1788,"low":2042,"close":2043,"change":238,"percent_change":1238,"volume":2044,"transactions":9,"vwap":2043},"2025-07-24",28.12,28.13,42700,{"date":2046,"open":2047,"high":1837,"low":2047,"close":1837,"change":268,"percent_change":596,"volume":2048,"transactions":9,"vwap":1837},"2025-07-23",27.95,258600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":751,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-07-22",27.6,27.78,27.58,0.98,51400,{"date":2057,"open":1991,"high":2022,"low":1993,"close":2058,"change":1441,"percent_change":1152,"volume":2059,"transactions":9,"vwap":2058},"2025-07-21",27.51,51100,{"date":2061,"open":1993,"high":1993,"low":2062,"close":2063,"change":1593,"percent_change":1073,"volume":2064,"transactions":9,"vwap":2063},"2025-07-18",27.24,27.27,44600,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":106,"percent_change":1259,"volume":2069,"transactions":9,"vwap":2068},"2025-07-17",27.15,27.32,46300,{"date":2071,"open":2072,"high":2063,"low":2012,"close":2073,"change":1556,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-16",27.09,27.26,0.59,62400,{"date":2077,"open":2001,"high":2001,"low":2078,"close":2079,"change":521,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-15",27.07,27.1,-0.62,68300,{"date":2083,"open":2084,"high":2006,"low":2084,"close":2063,"change":762,"percent_change":530,"volume":2085,"transactions":9,"vwap":2063},"2025-07-14",27.19,40700,{"date":2087,"open":2006,"high":2006,"low":2088,"close":2088,"change":709,"percent_change":199,"volume":2089,"transactions":9,"vwap":2088},"2025-07-11",27.23,34200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":679,"percent_change":652,"volume":2095,"transactions":9,"vwap":2093},"2025-07-10",27.38,27.42,27.31,108100,{"date":2097,"open":2001,"high":2098,"low":2099,"close":2100,"change":358,"percent_change":126,"volume":2101,"transactions":9,"vwap":2100},"2025-07-09",27.36,27.22,27.34,91200,{"date":2103,"open":2104,"high":2105,"low":2012,"close":2088,"change":409,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2088},"2025-07-08",27.14,27.25,0.52,121600,{"date":2109,"open":2084,"high":2063,"low":2010,"close":2072,"change":1238,"percent_change":1652,"volume":2110,"transactions":9,"vwap":2072},"2025-07-07",63100,{"date":2112,"open":2100,"high":2093,"low":2094,"close":2113,"change":409,"percent_change":1600,"volume":2114,"transactions":9,"vwap":2113},"2025-07-03",27.41,32100,{"date":2116,"open":2067,"high":2117,"low":2079,"close":2063,"change":763,"percent_change":268,"volume":2118,"transactions":9,"vwap":2063},"2025-07-02",27.35,62200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2067,"change":1833,"percent_change":778,"volume":1957,"transactions":9,"vwap":2067},"2025-07-01",27.059999,27.17,27.049999,{"date":2125,"open":2126,"high":2016,"low":2127,"close":2079,"change":1529,"percent_change":358,"volume":2128,"transactions":9,"vwap":2079},"2025-06-30",26.99,26.97,41100,{"date":2130,"open":2010,"high":2104,"low":2131,"close":2078,"change":409,"percent_change":2106,"volume":2132,"transactions":9,"vwap":2078},"2025-06-27",26.96,64200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":862,"percent_change":1419,"volume":2139,"transactions":9,"vwap":2138},"2025-06-26",26.82,26.94,26.81,26.93,74200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":586,"percent_change":459,"volume":920,"transactions":9,"vwap":2143},"2025-06-25",26.59,26.65,26.55,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-06-24",26.54,26.76,26.73,0.45,1.71,193200,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":480,"percent_change":2158,"volume":1447,"transactions":9,"vwap":2157},"2025-06-23",26,26.33,26.28,0.5,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":805,"percent_change":2163,"volume":1111,"transactions":9,"vwap":2162},"2025-06-20",26.44,26.15,-2.72,{"date":2165,"open":2166,"high":2010,"low":2011,"close":2011,"change":1528,"percent_change":762,"volume":2167,"transactions":9,"vwap":2011},"2025-06-18",26.95,32600,{"date":2169,"open":2078,"high":2072,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-06-17",26.85,26.87,-0.26,-0.96,52300,{"date":2176,"open":2088,"high":2117,"low":2177,"close":2177,"change":763,"percent_change":268,"volume":2178,"transactions":9,"vwap":2177},"2025-06-16",27.13,42400,{"date":2180,"open":2012,"high":2122,"low":2127,"close":2181,"change":459,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-13",27.01,-1.1,62800,{"date":2185,"open":2062,"high":2100,"low":2062,"close":2094,"change":1556,"percent_change":2074,"volume":2186,"transactions":9,"vwap":2094},"2025-06-12",28000,{"date":2188,"open":2189,"high":2105,"low":2104,"close":2067,"change":106,"percent_change":1259,"volume":2190,"transactions":9,"vwap":2067},"2025-06-11",27.2,29400,{"date":2192,"open":2079,"high":2193,"low":2181,"close":2072,"change":530,"percent_change":986,"volume":2194,"transactions":9,"vwap":2072},"2025-06-10",27.11,48500,{"date":2196,"open":2197,"high":2012,"low":2011,"close":2136,"change":762,"percent_change":530,"volume":2198,"transactions":9,"vwap":2136},"2025-06-09",26.9,73900,{"date":2200,"open":2170,"high":2201,"low":2137,"close":2197,"change":358,"percent_change":388,"volume":2202,"transactions":9,"vwap":2197},"2025-06-06",26.91,51900,{"date":2204,"open":2011,"high":2011,"low":2149,"close":2205,"change":258,"percent_change":258,"volume":2206,"transactions":9,"vwap":2205},"2025-06-05",26.79,50300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2205,"change":480,"percent_change":51,"volume":2212,"transactions":9,"vwap":2205},"2025-06-04",26.74,26.84,26.68,98100,{"date":2214,"open":2143,"high":2209,"low":2215,"close":2216,"change":2172,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-03",26.63,26.66,-0.97,406100,{"date":2220,"open":2209,"high":2138,"low":2216,"close":2221,"change":751,"percent_change":101,"volume":2222,"transactions":9,"vwap":2221},"2025-06-02",26.92,95700,{"date":2224,"open":2149,"high":2149,"low":2144,"close":2143,"change":1041,"percent_change":299,"volume":2225,"transactions":9,"vwap":2143},"2025-05-30",54100,{"date":2227,"open":2228,"high":2137,"low":2229,"close":2230,"change":549,"percent_change":1475,"volume":2231,"transactions":9,"vwap":2230},"2025-05-29",26.8,26.71,26.78,63800,{"date":2233,"open":2234,"high":2228,"low":2235,"close":2229,"change":843,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2229},"2025-05-28",26.77,26.7,-0.74,109400,{"date":2239,"open":2201,"high":2127,"low":2240,"close":2201,"change":1259,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2201},"2025-05-27",26.89,0.82,90700,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":1012,"percent_change":1580,"volume":2248,"transactions":9,"vwap":2247},"2025-05-23",26.48,26.75,26.69,72100,{"date":2250,"open":2251,"high":2148,"low":2252,"close":2229,"change":237,"percent_change":929,"volume":1639,"transactions":9,"vwap":2229},"2025-05-22",26.61,26.57,{"date":2254,"open":2171,"high":2136,"low":2247,"close":2209,"change":1580,"percent_change":2172,"volume":1245,"transactions":9,"vwap":2209},"2025-05-21",{"date":2256,"open":2234,"high":2135,"low":2209,"close":2137,"change":106,"percent_change":1259,"volume":2257,"transactions":9,"vwap":2137},"2025-05-20",38700,{"date":2259,"open":2260,"high":2246,"low":2260,"close":2246,"change":1259,"percent_change":568,"volume":2261,"transactions":9,"vwap":2246},"2025-05-19",26.52,18600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1833,"percent_change":726,"volume":2268,"transactions":9,"vwap":2267},"2025-05-16",26.51,26.58,26.45,26.53,46100,{"date":2270,"open":2271,"high":2245,"low":2272,"close":2245,"change":831,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2245},"2025-05-15",26.4,26.36,0.65,58700,{"date":2276,"open":2266,"high":2266,"low":2277,"close":2278,"change":237,"percent_change":929,"volume":1567,"transactions":9,"vwap":2278},"2025-05-14",26.23,26.31,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":726,"percent_change":37,"volume":2285,"transactions":9,"vwap":2284},"2025-05-13",26.19,26.37,26.16,26.34,85700,{"date":2287,"open":2288,"high":2162,"low":2289,"close":2162,"change":1259,"percent_change":448,"volume":1191,"transactions":9,"vwap":2162},"2025-05-12",26.14,26.049999,{"date":2291,"open":2155,"high":2155,"low":2292,"close":2293,"change":1259,"percent_change":1078,"volume":2294,"transactions":9,"vwap":2293},"2025-05-09",25.86,25.93,90900,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":929,"percent_change":2299,"volume":1557,"transactions":9,"vwap":2298},"2025-05-08",25.85,25.71,-0.43,{"date":2301,"open":2302,"high":2293,"low":2303,"close":2304,"change":521,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-07",25.92,25.75,25.82,-0.65,69400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1580,"percent_change":430,"volume":1451,"transactions":9,"vwap":2312},"2025-05-06",25.97,26.030001,25.91,25.99,{"date":2314,"open":2315,"high":2316,"low":2310,"close":2317,"change":368,"percent_change":151,"volume":2318,"transactions":9,"vwap":2317},"2025-05-05",26.08,26.11,26.059999,43200,{"date":2320,"open":2155,"high":2310,"low":2302,"close":2309,"change":1600,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2309},"2025-05-02",2,95300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":189,"percent_change":710,"volume":2329,"transactions":9,"vwap":2328},"2025-05-01",25.56,25.63,25.45,25.46,42500,{"date":2331,"open":2332,"high":2309,"low":2333,"close":2334,"change":1013,"percent_change":919,"volume":2335,"transactions":9,"vwap":2334},"2025-04-30",25.55,25.33,25.6,57600,{"date":2337,"open":2338,"high":2298,"low":2339,"close":2340,"change":358,"percent_change":540,"volume":2341,"transactions":9,"vwap":2340},"2025-04-29",25.62,25.59,25.66,48100,{"date":2343,"open":2328,"high":2339,"low":2344,"close":2332,"change":778,"percent_change":1196,"volume":936,"transactions":9,"vwap":2332},"2025-04-28",25.43,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":258,"percent_change":258,"volume":2351,"transactions":9,"vwap":2350},"2025-04-25",25.3,25.41,25.23,25.37,29000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2350,"change":811,"percent_change":2357,"volume":1319,"transactions":9,"vwap":2350},"2025-04-24",25.18,25.38,25.11,1.56,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":831,"percent_change":328,"volume":2364,"transactions":9,"vwap":2363},"2025-04-23",25.09,25.19,24.91,24.98,154500,{"date":179,"open":2366,"high":2362,"low":175,"close":2367,"change":762,"percent_change":1556,"volume":2368,"transactions":9,"vwap":2367},24.77,24.81,65800]