[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQDY":3,"homepage-market-summary":29,"stock-historical-IQDY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQDY","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 Dynamic ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3503,1.840572,"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},42.309,42.265,42.11,41.7658,0.5432,1.3,4253.666843,44.455,33.35,7348.851673612,80.7,3388,{"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},28.71,7212,2632212.918403,46.25,"2025-04-22",[181,184,193,203,214,225,235,245,254,264,273,283,292,301,311,320,329,337,347,354,364,374,385,394,404,413,423,432,442,452,461,471,480,490,501,511,520,529,537,547,556,566,574,584,594,603,611,621,632,643,653,664,673,681,691,699,708,718,728,737,744,749,757,764,772,778,784,790,794,799,808,816,822,829,837,843,849,854,861,869,875,881,888,893,896,902,907,910,914,921,927,932,935,940,947,954,959,966,973,978,983,987,994,1000,1005,1011,1016,1023,1029,1035,1043,1051,1057,1064,1071,1077,1085,1090,1094,1099,1106,1112,1119,1127,1136,1143,1149,1154,1160,1166,1173,1180,1187,1194,1200,1208,1215,1223,1231,1239,1246,1249,1255,1260,1267,1272,1278,1285,1294,1303,1308,1312,1315,1321,1327,1334,1339,1345,1350,1354,1358,1361,1365,1369,1373,1379,1385,1391,1396,1403,1410,1413,1419,1424,1431,1435,1441,1448,1455,1458,1464,1470,1476,1478,1482,1490,1495,1500,1507,1510,1515,1521,1528,1535,1541,1546,1553,1558,1565,1571,1576,1582,1587,1593,1599,1604,1608,1613,1615,1621,1628,1633,1637,1644,1650,1656,1664,1670,1677,1685,1693,1698,1702,1706,1712,1717,1722,1727,1733,1738,1742,1747,1749,1755,1758,1760,1763,1767,1773,1778,1784,1788,1793,1800,1805,1812,1817,1822,1826,1831,1834,1838,1843,1847,1851,1857,1861,1866,1870,1875,1879,1883,1885,1887,1889,1893,1896,1900,1903,1908,1911,1914,1920,1926,1930,1934,1939,1944,1949,1953,1957,1960,1965,1968,1971,1974,1977,1981,1986,1992,1995,2000,2005,2010,2016,2020,2025,2030,2035,2039,2042,2046,2050,2054,2058,2061,2065,2068,2072,2076,2079,2082,2085,2088,2094,2097,2100,2105,2108,2111,2117,2123,2129,2134,2141,2146,2152,2155,2162,2164,2166,2171,2176,2178,2181,2185,2190,2194,2198,2202,2207,2210,2214,2218,2221,2223,2228,2234,2240,2244,2250,2256,2262,2268,2273,2278,2281,2286,2291,2295,2300,2304,2309,2314,2320],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},134,42.1972,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",42.09,41.3,-0.2629,-0.63,3454.685114,97,41.6658,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.3,41.99,42.0287,-0.2736,-0.65,12940.106991,144,42.0917,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",42.28,42.32,42.24,42.3023,-0.0945,-0.22,3158.4714,79,42.2663,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",42.365,42.489,42.195,42.3968,-0.4132,-0.97,2869.562133,74,42.4137,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.58,42.81,42.2361,0.5068,1.2,10985.243708,127,42.524,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",42.38,42.0984,42.3032,-0.0129,-0.03,6538.217639,83,42.3065,{"date":246,"open":247,"high":247,"low":205,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",42.65,42.3161,-0.7539,-1.75,4765.634269,328,42.4296,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",43,43.12,43.07,-0.0104,-0.02,2981.046467,90,43.0555,{"date":265,"open":266,"high":257,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",42.855,43.0804,0.6304,1.49,2796.232709,87,43.0157,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",42.41,42.45,42.2607,-0.6894,-1.6,5001.0188,82,42.3351,{"date":284,"open":285,"high":286,"low":258,"close":287,"change":288,"percent_change":231,"volume":289,"transactions":290,"vwap":291},"2026-09-17",43.08,43.28,43.1394,0.5136,7972.358386,94,43.1404,{"date":293,"open":256,"high":256,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",42.43,42.6258,-0.109,-0.26,5307.4108,112,42.7938,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",42.815,42.6447,42.7348,-0.3152,-0.73,1140.030341,72,42.7393,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":271,"vwap":319},"2026-09-14",42.925,43.18,43.05,-0.5665,-1.3,3616.237726,43.0259,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":131,"volume":326,"transactions":327,"vwap":328},"2026-09-11",43.74,43.57,43.6165,0.3365,2014.903065,56,43.6314,{"date":330,"open":331,"high":331,"low":286,"close":286,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",43.52,-0.6624,-1.51,4135.842363,85,43.3956,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",44.129,43.91,43.9424,-0.2701,-0.61,3417.575614,78,43.9903,{"date":348,"open":349,"high":24,"low":350,"close":350,"change":351,"percent_change":111,"volume":352,"transactions":262,"vwap":353},"2026-09-08",44.385,44.2125,-0.0064,2093.636501,44.3732,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",44.16,44.2189,44.08,0.2933,0.67,6206.098888,96,44.1433,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":223,"vwap":373},"2026-09-03",43.8,43.9596,43.6499,43.9256,0.5279,1.22,2668.887051,43.8021,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",43.385,43.4,43.325,43.3977,0.1829,0.42,1639.552054,69,43.3649,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",43.345,43.2148,-0.3228,-0.74,1076.908641,75,43.3663,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",43.73,43.395,43.5376,-0.027,-0.06,2979.954604,88,43.504,{"date":405,"open":406,"high":406,"low":331,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",43.94,43.5646,-0.3009,-0.69,2104.868519,61,43.6726,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",43.845,43.8655,43.79,-0.1045,-0.24,2031.8561,58,43.8294,{"date":424,"open":425,"high":358,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",43.96,43.97,-0.0398,-0.09,8661.094662,102,43.9987,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",43.87,44.0098,43.835,0.3342,0.77,6691.940605,67,43.8832,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",43.55,43.755,43.6756,-0.1596,-0.36,1401.405066,109,43.6228,{"date":453,"open":366,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":212,"vwap":460},"2026-08-21",43.9,43.78,43.8352,0.4642,1.07,1416.181104,43.8393,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":309,"vwap":470},"2026-08-20",43.39,43.4199,43.335,43.371,-0.0512,-0.12,2403.362926,43.3719,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":335,"vwap":479},"2026-08-19",43.48,43.36,43.4222,0.2574,0.6,2150.640738,43.428,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",43.41,43.11,43.1648,-0.6755,-1.54,10729.816244,106,43.1869,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",43.995,44.04,43.81,43.8403,0.1331,0.3,7556.352949,73,43.8421,{"date":502,"open":434,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",43.95,43.672,43.7072,-0.0564,-0.13,1482.518575,71,43.8111,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",43.86,43.7636,0.1635,0.37,2911.645743,59,43.8407,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":37,"volume":526,"transactions":527,"vwap":528},"2026-08-12",43.643,43.65,43.6001,0.3166,1959.938619,62,43.6287,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":527,"vwap":536},"2026-08-11",43.445,43.2835,0.0092,0.02,5496.296379,43.3595,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":402,"vwap":546},"2026-08-10",43.31,43.34,43.245,43.2743,-0.1471,-0.34,2216.253194,43.3069,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":411,"vwap":555},"2026-08-07",43.42,43.435,43.4214,0.3049,0.71,635.011686,43.3802,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":499,"vwap":565},"2026-08-06",43.1,43.1803,43.04,43.1165,-0.2327,-0.54,2714.769404,43.1401,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":-6,"volume":572,"transactions":518,"vwap":573},"2026-08-05",43.43,43.33,43.3492,-0.0001,1182.612445,43.3866,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",42.94,43.35,43.3493,0.7134,1.67,1728.179053,126,43.2194,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",42.42,42.6359,42.34,0.4559,1.08,3034.620775,91,42.5245,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",42.502292,42.18,-0.0862,-0.2,8607.742929,165,42.3035,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":299,"vwap":610},"2026-07-30",41.6,42.2662,1.1881,2.89,6878.617029,41.7468,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":509,"vwap":620},"2026-07-29",41.35,41.49,40.93,41.0781,-0.3919,-0.95,2538.639899,41.1419,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",41.25,41.605,41.18,41.47,-0.4092,-0.98,6969.427,105,41.3874,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",42.14,42.19,41.66,41.8792,0.0961,0.23,5641.134,128,41.8077,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":419,"volume":650,"transactions":651,"vwap":652},"2026-07-24",41.91,42.05,41.62,41.7831,-0.0986,38667.2002,186,41.9091,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",42.3204,42.37,41.86,41.8817,-0.8342,-1.95,149031.440928,322,42.0282,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":281,"vwap":672},"2026-07-22",42.79,42.691,42.7159,0.0626,0.15,1990.377168,42.7417,{"date":674,"open":588,"high":675,"low":588,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":290,"vwap":680},"2026-07-21",42.6699,42.6533,0.9547,2.29,4032.39927,42.5955,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",41.88,41.89,41.6986,-0.2412,-0.58,3654.362405,136,41.8327,{"date":692,"open":693,"high":196,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":402,"vwap":698},"2026-07-17",41.5,41.9398,-0.3295,-0.78,3428.903491,41.7473,{"date":700,"open":701,"high":275,"low":18,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",42.36,42.2693,-0.547,-1.28,1854.772518,114,42.3049,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":37,"volume":715,"transactions":716,"vwap":717},"2026-07-15",42.85,42.875,42.44,42.8163,0.3086,16629.189937,116,42.6007,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":243,"vwap":727},"2026-07-14",42.49,42.625,42.475,42.5077,0.5389,1.28,3869.075783,42.5055,{"date":729,"open":206,"high":206,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",41.905,41.9688,-0.7812,-1.83,4696.988953,100,41.9946,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":126,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-10",42.52,42.8,42.75,0.94,3100,{"date":745,"open":656,"high":294,"low":746,"close":746,"change":141,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-09",42.35,0.76,3400,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-07-08",41.68,42.029999,41.52,-0.04,-0.1,12900,{"date":758,"open":588,"high":588,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",42.0099983,42.07,-0.82,-1.91,6600,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",42.57,42.9,42.89,0.75,1.78,3300,{"date":773,"open":774,"high":774,"low":657,"close":634,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":634},"2026-07-02",42.59,0.11,0.26,2300,{"date":779,"open":634,"high":780,"low":759,"close":752,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":752},"2026-07-01",42.29,-0.7,-1.64,3000,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":146,"percent_change":65,"volume":789,"transactions":9,"vwap":788},"2026-06-30",42.26,42.74,42.73,22700,{"date":791,"open":635,"high":701,"low":635,"close":746,"change":792,"percent_change":126,"volume":793,"transactions":9,"vwap":746},"2026-06-29",0.17,1400,{"date":795,"open":196,"high":195,"low":196,"close":597,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":597},"2026-06-26",-0.3,-0.71,27900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",42.72,43.29,42.4,42.48,0.48,1.14,111500,{"date":809,"open":810,"high":811,"low":657,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",42.040001,42.049999,42,-0.39,-0.92,3600,{"date":817,"open":237,"high":739,"low":237,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",42.39,-1.37,-3.13,3700,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":360,"volume":828,"transactions":9,"vwap":826},"2026-06-22",43.75,43.92,43.76,0.29,3800,{"date":830,"open":569,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",43.61,43.3,43.47,-0.11,-0.25,8800,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":507,"percent_change":796,"volume":842,"transactions":9,"vwap":841},"2026-06-17",44.23,44.34,43.58,1800,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":834,"percent_change":835,"volume":848,"transactions":9,"vwap":847},"2026-06-16",43.89,43.98,43.71,6000,{"date":850,"open":503,"high":846,"low":851,"close":851,"change":136,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-15",43.82,1.53,5600,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":151,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",42.98,43.16,42.83,0.82,4400,{"date":862,"open":863,"high":864,"low":865,"close":228,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":228},"2026-06-11",41.93,42.88,41.85,1.48,3.58,5800,{"date":870,"open":636,"high":636,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",41.33,-0.49,-1.17,2000,{"date":876,"open":746,"high":294,"low":877,"close":878,"change":534,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-09",41.42,41.82,0.05,2700,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":805,"volume":887,"transactions":9,"vwap":885},"2026-06-08",41.92,41.79,41.8,0.2,1700,{"date":889,"open":206,"high":206,"low":605,"close":605,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":605},"2026-06-05",-1.74,-4.01,4900,{"date":894,"open":286,"high":540,"low":286,"close":540,"change":776,"percent_change":477,"volume":895,"transactions":9,"vwap":540},"2026-06-04",1100,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":813,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-03",43.25,43.080002,-0.9,1500,{"date":903,"open":482,"high":904,"low":832,"close":833,"change":905,"percent_change":88,"volume":906,"transactions":9,"vwap":833},"2026-06-02",43.54,0.44,8400,{"date":908,"open":864,"high":286,"low":864,"close":909,"change":792,"percent_change":126,"volume":771,"transactions":9,"vwap":909},"2026-06-01",43.029999,{"date":911,"open":858,"high":768,"low":228,"close":912,"change":111,"percent_change":260,"volume":913,"transactions":9,"vwap":912},"2026-05-29",42.86,2800,{"date":915,"open":916,"high":917,"low":275,"close":918,"change":919,"percent_change":920,"volume":783,"transactions":9,"vwap":918},"2026-05-28",42.51,42.93,42.87,0.04,0.09,{"date":922,"open":923,"high":917,"low":924,"close":858,"change":925,"percent_change":926,"volume":853,"transactions":9,"vwap":858},"2026-05-27",42.78,42.68,0.03,0.07,{"date":928,"open":740,"high":740,"low":740,"close":740,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":740},"2026-05-26",0.8,1.9,500,{"date":933,"open":863,"high":934,"low":683,"close":812,"change":925,"percent_change":926,"volume":836,"transactions":9,"vwap":812},"2026-05-22",42.15,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":121,"percent_change":477,"volume":939,"transactions":9,"vwap":938},"2026-05-21",41.48,41.97,43400,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":131,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",41.19,41.72,41.14,1.91,1200,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":901,"transactions":9,"vwap":951},"2026-05-19",40.88,41.02,40.94,-0.55,-1.33,{"date":955,"open":956,"high":614,"low":956,"close":614,"change":957,"percent_change":929,"volume":958,"transactions":9,"vwap":614},"2026-05-18",41.28,0.33,4000,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":880,"transactions":9,"vwap":963},"2026-05-15",41.060001,41.32,41.16,-1.02,-2.42,{"date":967,"open":635,"high":968,"low":969,"close":597,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":597},"2026-05-14",42.33,42.17,-0.15,-0.35,5200,{"date":974,"open":811,"high":701,"low":811,"close":968,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":968},"2026-05-13",0.36,0.86,2500,{"date":979,"open":657,"high":186,"low":980,"close":938,"change":981,"percent_change":71,"volume":982,"transactions":9,"vwap":938},"2026-05-12",41.64,-0.46,5700,{"date":984,"open":739,"high":739,"low":237,"close":294,"change":985,"percent_change":986,"volume":895,"transactions":9,"vwap":294},"2026-05-11",0.12,0.28,{"date":988,"open":635,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-05-08",42.31,42.13,0.65,1.56,1600,{"date":995,"open":996,"high":934,"low":636,"close":636,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":636},"2026-05-07",42.099998,-0.59,-1.4,2100,{"date":1001,"open":938,"high":1002,"low":938,"close":1002,"change":1003,"percent_change":1004,"volume":946,"transactions":9,"vwap":1002},"2026-05-06",42.25,1.11,2.7,{"date":1006,"open":1007,"high":1008,"low":1007,"close":944,"change":1009,"percent_change":1010,"volume":958,"transactions":9,"vwap":944},"2026-05-05",40.91,41.2,0.7,1.73,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":971,"percent_change":1015,"volume":895,"transactions":9,"vwap":1014},"2026-05-04",40.56,40.44,-0.86,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":468,"percent_change":1022,"volume":982,"transactions":9,"vwap":1021},"2026-05-01",40.76,40.98,39.26,40.79,-0.29,{"date":1024,"open":1025,"high":615,"low":1026,"close":1007,"change":929,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1007},"2026-04-30",40.47,40.45,1.99,4800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":887,"transactions":9,"vwap":1032},"2026-04-29",40.35,40.11,-0.31,-0.77,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":895,"transactions":9,"vwap":1040},"2026-04-28",40.41,40.43,40.39,40.42,-0.23,-0.57,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":544,"volume":1050,"transactions":9,"vwap":1048},"2026-04-27",40.77,40.78,40.63,40.65,-0.14,3900,{"date":1052,"open":1053,"high":1021,"low":1053,"close":1021,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1021},"2026-04-24",40.53,0.52,1.29,3200,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":781,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-23",40.7,40.040001,40.27,-1.71,25700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1066,"change":986,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-22",40.97,41,40.85,0.69,1900,{"date":1072,"open":871,"high":871,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-21",40.69,-0.56,-1.36,8500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":623,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":623},"2026-04-20",41.13,41.26,41.12,-0.08,-0.19,5400,{"date":1086,"open":1087,"high":751,"low":956,"close":871,"change":1054,"percent_change":1088,"volume":1089,"transactions":9,"vwap":871},"2026-04-17",41.41,1.27,33900,{"date":1091,"open":1092,"high":951,"low":1059,"close":142,"change":534,"percent_change":879,"volume":1093,"transactions":9,"vwap":142},"2026-04-16",40.9,10900,{"date":1095,"open":1045,"high":1021,"low":1096,"close":1021,"change":260,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1021},"2026-04-15",40.6,-0.05,4100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":142,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":142},"2026-04-14",40.62,40.87,0.53,1.32,4600,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":639,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-13",39.69,40.28,0.57,2900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":497,"percent_change":769,"volume":1118,"transactions":9,"vwap":1117},"2026-04-10",40.14,40.2,39.99,40.049999,2200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-09",39.56,39.75,39.33,-0.07,-0.18,7600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-08",39.9,39.96,39.66,39.82,1.5,3.91,5300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":428,"percent_change":1041,"volume":1142,"transactions":9,"vwap":1141},"2026-04-07",38.22,39.61,37.58,38.32,9000,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":553,"volume":1111,"transactions":9,"vwap":1147},"2026-04-06",38.31,38.43,38.41,0.27,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":970,"percent_change":813,"volume":1153,"transactions":9,"vwap":1152},"2026-04-02",37.54,38.14,11300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":146,"percent_change":44,"volume":999,"transactions":9,"vwap":1159},"2026-04-01",38.33,38.51,38.21,38.29,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1003,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-31",37.21,37.91,3.02,2600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":111,"percent_change":241,"volume":1172,"transactions":9,"vwap":1171},"2026-03-30",37.080002,37.099998,36.73,36.8,8100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":981,"volume":958,"transactions":9,"vwap":1178},"2026-03-27",36.88,37.0099983,36.71,36.81,-0.17,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":836,"transactions":9,"vwap":1184},"2026-03-26",37.32,37.46,36.98,-0.79,-2.09,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1133,"volume":887,"transactions":9,"vwap":1192},"2026-03-25",37.83,37.9,37.64,37.77,0.56,{"date":1195,"open":1184,"high":1196,"low":1197,"close":1162,"change":1198,"percent_change":1199,"volume":777,"transactions":9,"vwap":1162},"2026-03-24",37.35,36.93,-0.28,-0.75,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1153,"transactions":9,"vwap":1205},"2026-03-23",37.33,37.78,37.18,37.49,0.98,2.68,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":704,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",37.37,37.53,36.51,-3.39,6200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":925,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-19",37.25,37.96,37.22,37.79,0.08,15700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",38.12,38.3,37.76,-0.6,-1.56,12700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":792,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-17",38.4,38.45,38.23,38.36,0.45,6800,{"date":1240,"open":1163,"high":1241,"low":1163,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-16",38.2,38.19,0.84,2.25,6400,{"date":1247,"open":1192,"high":1192,"low":1196,"close":1196,"change":981,"percent_change":1248,"volume":1105,"transactions":9,"vwap":1196},"2026-03-13",-1.22,{"date":1250,"open":1158,"high":1158,"low":1251,"close":1252,"change":390,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-12",37.74,37.81,-1.92,5900,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":886,"percent_change":1054,"volume":1098,"transactions":9,"vwap":1259},"2026-03-11",38.56,37.8,38.55,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":260,"percent_change":1097,"volume":1266,"transactions":9,"vwap":1265},"2026-03-10",38.66,38.97,38.029999,38.35,7500,{"date":1268,"open":1151,"high":1269,"low":1270,"close":1269,"change":51,"percent_change":1055,"volume":1271,"transactions":9,"vwap":1269},"2026-03-09",38.37,37.23,6100,{"date":1273,"open":1192,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":873,"volume":853,"transactions":9,"vwap":1276},"2026-03-06",38.17,37.62,37.88,-0.45,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1156,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1156},"2026-03-05",38.83,37.97,-0.84,-2.14,10400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-04",38.92,39.19,38.099998,39.17,0.55,1.42,9200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-03",38.24,38.76,37.41,38.62,-1.47,-3.67,25000,{"date":1304,"open":1305,"high":1114,"low":1305,"close":1306,"change":981,"percent_change":1307,"volume":1126,"transactions":9,"vwap":1306},"2026-03-02",39.77,40.09,-1.13,{"date":1309,"open":1310,"high":1046,"low":1311,"close":1311,"change":796,"percent_change":307,"volume":1135,"transactions":9,"vwap":1311},"2026-02-27",40.68,40.55,{"date":1313,"open":615,"high":615,"low":1311,"close":1068,"change":241,"percent_change":1124,"volume":1314,"transactions":9,"vwap":1068},"2026-02-26",7100,{"date":1316,"open":1066,"high":1317,"low":1318,"close":949,"change":1193,"percent_change":1319,"volume":1320,"transactions":9,"vwap":949},"2026-02-25",40.99,40.0099983,1.39,6300,{"date":1322,"open":1323,"high":1039,"low":1324,"close":1325,"change":1326,"percent_change":121,"volume":1271,"transactions":9,"vwap":1325},"2026-02-24",40.13,40.02,40.32,0.1,{"date":1328,"open":1329,"high":1330,"low":1032,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-23",40.16,40.22,-0.21,-0.52,4200,{"date":1335,"open":1336,"high":1038,"low":1336,"close":1038,"change":1337,"percent_change":1338,"volume":1056,"transactions":9,"vwap":1038},"2026-02-20",39.98,0.46,1.15,{"date":1340,"open":1129,"high":1341,"low":1342,"close":1343,"change":1041,"percent_change":1042,"volume":1344,"transactions":9,"vwap":1343},"2026-02-19",40.029999,39.85,39.97,6700,{"date":1346,"open":1115,"high":1040,"low":1347,"close":1115,"change":1348,"percent_change":126,"volume":1349,"transactions":9,"vwap":1115},"2026-02-18",40.07,0.16,8900,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1060,"change":260,"percent_change":1097,"volume":1238,"transactions":9,"vwap":1060},"2026-02-17",39.76,40.060001,{"date":1355,"open":1116,"high":1356,"low":1357,"close":1353,"change":260,"percent_change":1097,"volume":1165,"transactions":9,"vwap":1353},"2026-02-13",40.099998,39.84,{"date":1359,"open":1068,"high":1068,"low":1341,"close":1360,"change":1228,"percent_change":1300,"volume":913,"transactions":9,"vwap":1360},"2026-02-12",40.080002,{"date":1362,"open":1363,"high":1046,"low":1364,"close":1310,"change":670,"percent_change":516,"volume":860,"transactions":9,"vwap":1310},"2026-02-11",40.66,40.36,{"date":1366,"open":1038,"high":1053,"low":1038,"close":1053,"change":1367,"percent_change":477,"volume":1368,"transactions":9,"vwap":1053},"2026-02-10",0.24,4500,{"date":1370,"open":1032,"high":1040,"low":1117,"close":1371,"change":1372,"percent_change":1206,"volume":828,"transactions":9,"vwap":1371},"2026-02-09",40.29,0.39,{"date":1374,"open":1375,"high":1129,"low":1375,"close":1129,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1129},"2026-02-06",39.45,1.06,2.73,15500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":317,"volume":1172,"transactions":9,"vwap":1383},"2026-02-05",38.91,39.11,38.84,-0.51,{"date":1386,"open":1108,"high":1108,"low":1387,"close":1388,"change":1389,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-04",39.23,39.35,0,9700,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1388,"change":1221,"percent_change":886,"volume":1395,"transactions":9,"vwap":1388},"2026-02-03",39.43,39.049999,5100,{"date":1397,"open":1263,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1337,"volume":1402,"transactions":9,"vwap":1400},"2026-02-02",39.3,38.96,39.27,0.18,10300,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":815,"transactions":9,"vwap":1407},"2026-01-30",39.38,38.9,39.09,-0.53,-1.34,{"date":1411,"open":1020,"high":1412,"low":1290,"close":1412,"change":1221,"percent_change":886,"volume":1333,"transactions":9,"vwap":1412},"2026-01-29",39.62,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1331,"percent_change":1408,"volume":783,"transactions":9,"vwap":1418},"2026-01-28",39.44,39.57,39.37,39.54,{"date":1420,"open":1375,"high":1122,"low":1421,"close":1122,"change":769,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1122},"2026-01-27",39.21,1.92,16600,{"date":1425,"open":1426,"high":1382,"low":1399,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-26",38.99,39,0.21,0.54,12200,{"date":1432,"open":1433,"high":1434,"low":1299,"close":1434,"change":1389,"percent_change":1389,"volume":1320,"transactions":9,"vwap":1434},"2026-01-23",38.63,38.79,{"date":1436,"open":1437,"high":1434,"low":1438,"close":1434,"change":1439,"percent_change":458,"volume":1440,"transactions":9,"vwap":1434},"2026-01-22",38.7,38.68,0.41,4300,{"date":1442,"open":1443,"high":1444,"low":1264,"close":1445,"change":1446,"percent_change":1104,"volume":1447,"transactions":9,"vwap":1445},"2026-01-21",38.18,38.44,38.38,0.5,10600,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1276,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1276},"2026-01-20",37.86,38.77,-0.48,-1.25,7400,{"date":1456,"open":1138,"high":1236,"low":1158,"close":1236,"change":1389,"percent_change":1389,"volume":1457,"transactions":9,"vwap":1236},"2026-01-16",7900,{"date":1459,"open":1141,"high":1460,"low":1461,"close":1236,"change":1462,"percent_change":1463,"volume":1395,"transactions":9,"vwap":1236},"2026-01-15",38.39,38.25,0.31,0.81,{"date":1465,"open":1289,"high":1289,"low":1450,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-14",38.049999,0.13,0.34,18200,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":507,"percent_change":544,"volume":1475,"transactions":9,"vwap":1474},"2026-01-13",38.09,37.89,37.92,5000,{"date":1477,"open":1276,"high":1466,"low":1276,"close":1466,"change":1462,"percent_change":859,"volume":999,"transactions":9,"vwap":1466},"2026-01-12",{"date":1479,"open":1480,"high":1220,"low":1481,"close":1251,"change":497,"percent_change":929,"volume":1254,"transactions":9,"vwap":1251},"2026-01-09",37.59,37.56,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-08",37.3,37.55,37.44,-0.16,-0.43,19400,{"date":1491,"open":1492,"high":1203,"low":1480,"close":1493,"change":507,"percent_change":544,"volume":1494,"transactions":9,"vwap":1493},"2026-01-07",37.75,37.6,10000,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":919,"percent_change":775,"volume":958,"transactions":9,"vwap":1499},"2026-01-06",37.87,37.71,37.73,{"date":1501,"open":1502,"high":1503,"low":1270,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-05",37.34,37.69,0.51,1.37,9300,{"date":1508,"open":1169,"high":1502,"low":1168,"close":1204,"change":1429,"percent_change":1509,"volume":1314,"transactions":9,"vwap":1204},"2026-01-02",1.47,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1487,"percent_change":1488,"volume":1111,"transactions":9,"vwap":1514},"2025-12-31",36.67,36.58,36.64,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1171,"change":1326,"percent_change":1148,"volume":1520,"transactions":9,"vwap":1171},"2025-12-30",36.85,36.87,36.72,12300,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1049,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-29",36.77,36.59,36.7,-0.38,10100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":670,"percent_change":1439,"volume":1534,"transactions":9,"vwap":1533},"2025-12-26",36.83,36.91,36.76,36.84,6900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":106,"percent_change":1348,"volume":1540,"transactions":9,"vwap":1539},"2025-12-24",36.65,36.79,36.69,19500,{"date":1542,"open":1212,"high":1543,"low":1212,"close":1543,"change":957,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-23",36.63,0.91,3500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":534,"percent_change":106,"volume":1552,"transactions":9,"vwap":1551},"2025-12-22",36.36,36.43,36.24,36.3,20700,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":920,"percent_change":121,"volume":1172,"transactions":9,"vwap":1557},"2025-12-19",36.14,36.37,36.28,{"date":1559,"open":1560,"high":1548,"low":1561,"close":1562,"change":639,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-18",36.21,36.13,36.19,0.64,9800,{"date":1566,"open":1567,"high":1550,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1333,"transactions":9,"vwap":1568},"2025-12-17",36.22,35.96,-0.32,-0.88,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1557,"change":1125,"percent_change":872,"volume":1475,"transactions":9,"vwap":1557},"2025-12-16",36.31,36.9,36.23,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1401,"percent_change":1446,"volume":1581,"transactions":9,"vwap":1580},"2025-12-15",36.62,36.42,36.46,7000,{"date":1583,"open":1543,"high":1543,"low":1584,"close":1557,"change":1526,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1557},"2025-12-12",36.2,-1.04,8200,{"date":1588,"open":1589,"high":1177,"low":1589,"close":1590,"change":792,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-11",36.53,36.66,0.47,21000,{"date":1594,"open":1584,"high":1595,"low":1596,"close":1597,"change":1237,"percent_change":1598,"volume":1368,"transactions":9,"vwap":1597},"2025-12-10",36.52,36.17,36.49,1.25,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":260,"percent_change":400,"volume":958,"transactions":9,"vwap":1603},"2025-12-09",36.07,36.15,36.040001,{"date":1605,"open":1555,"high":1573,"low":1606,"close":1607,"change":428,"percent_change":835,"volume":1475,"transactions":9,"vwap":1607},"2025-12-08",36.0099983,36.060001,{"date":1609,"open":1610,"high":1556,"low":1611,"close":1602,"change":1612,"percent_change":925,"volume":1266,"transactions":9,"vwap":1602},"2025-12-05",36.27,36.11,0.01,{"date":1614,"open":1560,"high":1560,"low":1555,"close":1555,"change":985,"percent_change":957,"volume":993,"transactions":9,"vwap":1555},"2025-12-04",{"date":1616,"open":1617,"high":1601,"low":1618,"close":1619,"change":1148,"percent_change":747,"volume":1620,"transactions":9,"vwap":1619},"2025-12-03",35.85,35.8,36.02,8000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":121,"percent_change":1009,"volume":1627,"transactions":9,"vwap":1626},"2025-12-02",35.61,35.77,35.58,35.75,19200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":754,"percent_change":834,"volume":1506,"transactions":9,"vwap":1632},"2025-12-01",35.54,35.66,35.5,{"date":1634,"open":1635,"high":1630,"low":1635,"close":1630,"change":670,"percent_change":381,"volume":1636,"transactions":9,"vwap":1630},"2025-11-28",35.43,900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":827,"percent_change":1643,"volume":777,"transactions":9,"vwap":1642},"2025-11-26",35.24,35.44,35.22,35.39,0.83,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":146,"percent_change":1649,"volume":1098,"transactions":9,"vwap":1647},"2025-11-25",34.81,35.099998,34.78,1.09,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":792,"percent_change":51,"volume":1368,"transactions":9,"vwap":1655},"2025-11-24",34.62,34.76,34.52,34.72,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1291,"volume":1663,"transactions":9,"vwap":1661},"2025-11-21",34.31,34.66,34.19,34.55,0.19,13400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1526,"percent_change":1669,"volume":1214,"transactions":9,"vwap":1668},"2025-11-20",34.99,35.080002,34.36,-1.09,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":260,"percent_change":400,"volume":1676,"transactions":9,"vwap":1675},"2025-11-19",34.82,34.91,34.58,34.74,14700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1653,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1653},"2025-11-18",34.7,34.88,34.57,-0.5,-1.42,18000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1384,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-17",35.46,35.59,35.19,35.26,-1.43,6500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1624,"change":534,"percent_change":106,"volume":1344,"transactions":9,"vwap":1624},"2025-11-14",35.55,35.78,35.4,{"date":1699,"open":1700,"high":1561,"low":1626,"close":1626,"change":1526,"percent_change":1701,"volume":1118,"transactions":9,"vwap":1626},"2025-11-13",36.12,-1.05,{"date":1703,"open":1704,"high":1704,"low":1607,"close":1561,"change":1428,"percent_change":1705,"volume":1098,"transactions":9,"vwap":1561},"2025-11-12",36.16,0.58,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1326,"percent_change":986,"volume":783,"transactions":9,"vwap":1711},"2025-11-11",35.9,35.99,35.89,35.92,{"date":1713,"open":1714,"high":1715,"low":1630,"close":1715,"change":1591,"percent_change":1716,"volume":1050,"transactions":9,"vwap":1715},"2025-11-10",35.6,35.82,1.33,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":106,"percent_change":792,"volume":977,"transactions":9,"vwap":1720},"2025-11-07",35.14,35.35,35.060001,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":920,"percent_change":776,"volume":1333,"transactions":9,"vwap":1726},"2025-11-06",35.38,35.27,35.29,{"date":1728,"open":1729,"high":1725,"low":1667,"close":1730,"change":1731,"percent_change":1732,"volume":1214,"transactions":9,"vwap":1730},"2025-11-05",35.15,35.2,0.22,0.63,{"date":1734,"open":1680,"high":1735,"low":1680,"close":1736,"change":813,"percent_change":1737,"volume":1333,"transactions":9,"vwap":1736},"2025-11-04",35.07,34.98,-1.1,{"date":1739,"open":1740,"high":1724,"low":1740,"close":1741,"change":985,"percent_change":1468,"volume":1165,"transactions":9,"vwap":1741},"2025-11-03",35.21,35.37,{"date":1743,"open":1720,"high":1720,"low":1744,"close":1745,"change":754,"percent_change":834,"volume":1746,"transactions":9,"vwap":1745},"2025-10-31",35.12,35.25,17400,{"date":1748,"open":1726,"high":1697,"low":1726,"close":1726,"change":111,"percent_change":241,"volume":1333,"transactions":9,"vwap":1726},"2025-10-30",{"date":1750,"open":1751,"high":1630,"low":1752,"close":1753,"change":879,"percent_change":1754,"volume":1084,"transactions":9,"vwap":1753},"2025-10-29",35.41,35.23,35.3,0.14,{"date":1756,"open":1740,"high":1725,"low":1757,"close":1745,"change":926,"percent_change":886,"volume":1395,"transactions":9,"vwap":1745},"2025-10-28",35.18,{"date":1759,"open":1735,"high":1757,"low":1735,"close":1757,"change":1468,"percent_change":1206,"volume":880,"transactions":9,"vwap":1757},"2025-10-27",{"date":1761,"open":1672,"high":1680,"low":1672,"close":1762,"change":1348,"percent_change":1337,"volume":993,"transactions":9,"vwap":1762},"2025-10-24",34.84,{"date":1764,"open":1654,"high":1765,"low":1654,"close":1766,"change":1462,"percent_change":65,"volume":874,"transactions":9,"vwap":1766},"2025-10-23",34.71,34.68,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1124,"percent_change":599,"volume":1430,"transactions":9,"vwap":1772},"2025-10-22",34.35,34.48,34.24,34.37,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1083,"percent_change":952,"volume":1344,"transactions":9,"vwap":1777},"2025-10-21",34.6,34.41,34.44,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":497,"percent_change":1783,"volume":836,"transactions":9,"vwap":1782},"2025-10-20",34.47,34.69,34.63,0.87,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1389,"percent_change":1389,"volume":895,"transactions":9,"vwap":1787},"2025-10-17",34.34,34.33,{"date":1789,"open":1787,"high":1790,"low":1791,"close":1787,"change":985,"percent_change":151,"volume":1792,"transactions":9,"vwap":1787},"2025-10-16",34.49,34.3,1300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":151,"percent_change":1799,"volume":842,"transactions":9,"vwap":1798},"2025-10-15",34.22,34.27,34.2,34.21,1.03,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":925,"percent_change":920,"volume":1165,"transactions":9,"vwap":1804},"2025-10-14",33.73,33.98,33.86,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":805,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-13",33.75,33.91,33.83,1.44,23300,{"date":1813,"open":1814,"high":1814,"low":25,"close":25,"change":1815,"percent_change":1816,"volume":748,"transactions":9,"vwap":25},"2025-10-10",34.15,-0.91,-2.66,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":468,"percent_change":971,"volume":763,"transactions":9,"vwap":1821},"2025-10-09",34.43,34.14,34.26,{"date":1823,"open":1786,"high":1824,"low":1786,"close":1825,"change":920,"percent_change":776,"volume":1111,"transactions":9,"vwap":1825},"2025-10-08",34.4,34.38,{"date":1827,"open":1654,"high":1828,"low":1829,"close":1829,"change":1033,"percent_change":900,"volume":1830,"transactions":9,"vwap":1829},"2025-10-07",34.53,34.29,5500,{"date":1832,"open":1654,"high":1833,"low":1654,"close":1775,"change":792,"percent_change":51,"volume":783,"transactions":9,"vwap":1775},"2025-10-06",34.65,{"date":1835,"open":1836,"high":1790,"low":1836,"close":1819,"change":1148,"percent_change":1837,"volume":1056,"transactions":9,"vwap":1819},"2025-10-03",34.39,0.79,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":919,"percent_change":985,"volume":1475,"transactions":9,"vwap":1842},"2025-10-02",34.25,34.080002,34.16,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1401,"percent_change":1103,"volume":1070,"transactions":9,"vwap":1846},"2025-10-01",34,34.12,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":792,"percent_change":1446,"volume":1070,"transactions":9,"vwap":1850},"2025-09-30",33.79,33.94,{"date":1852,"open":1849,"high":1853,"low":1854,"close":1855,"change":985,"percent_change":975,"volume":1856,"transactions":9,"vwap":1855},"2025-09-29",33.82,33.71,33.77,12400,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":670,"percent_change":1237,"volume":1254,"transactions":9,"vwap":1860},"2025-09-26",33.5,33.65,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1859,"change":210,"percent_change":199,"volume":1214,"transactions":9,"vwap":1859},"2025-09-25",33.51,33.54,33.41,{"date":1867,"open":1809,"high":1868,"low":1869,"close":1869,"change":419,"percent_change":797,"volume":1076,"transactions":9,"vwap":1869},"2025-09-24",33.88,33.72,{"date":1871,"open":1846,"high":1846,"low":1872,"close":1873,"change":428,"percent_change":297,"volume":1874,"transactions":9,"vwap":1873},"2025-09-23",33.95,33.96,46200,{"date":1876,"open":1804,"high":1877,"low":1804,"close":1878,"change":1662,"percent_change":1193,"volume":860,"transactions":9,"vwap":1878},"2025-09-22",34.060001,34.049999,{"date":1880,"open":1850,"high":1850,"low":1881,"close":1804,"change":1277,"percent_change":1882,"volume":853,"transactions":9,"vwap":1804},"2025-09-19",33.81,-1.31,{"date":1884,"open":1791,"high":1668,"low":1796,"close":1658,"change":1612,"percent_change":925,"volume":982,"transactions":9,"vwap":1658},"2025-09-18",{"date":1886,"open":1776,"high":1777,"low":1821,"close":1791,"change":1082,"percent_change":1041,"volume":972,"transactions":9,"vwap":1791},"2025-09-17",{"date":1888,"open":1772,"high":1819,"low":1658,"close":1825,"change":1221,"percent_change":639,"volume":1830,"transactions":9,"vwap":1825},"2025-09-16",{"date":1890,"open":1891,"high":1658,"low":1892,"close":1791,"change":1367,"percent_change":1009,"volume":777,"transactions":9,"vwap":1791},"2025-09-15",34.28,34.23,{"date":1894,"open":1895,"high":1895,"low":1877,"close":1877,"change":1125,"percent_change":1408,"volume":1028,"transactions":9,"vwap":1877},"2025-09-12",34.17,{"date":1897,"open":1898,"high":1796,"low":1895,"close":1771,"change":1337,"percent_change":1899,"volume":1368,"transactions":9,"vwap":1771},"2025-09-11",34.18,1.36,{"date":1901,"open":1850,"high":1850,"low":1902,"close":1902,"change":926,"percent_change":1428,"volume":1063,"transactions":9,"vwap":1902},"2025-09-10",33.78,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1854,"change":970,"percent_change":1907,"volume":1098,"transactions":9,"vwap":1854},"2025-09-09",33.74,33.63,-0.44,{"date":1909,"open":1905,"high":1804,"low":1910,"close":1804,"change":805,"percent_change":1810,"volume":1457,"transactions":9,"vwap":1804},"2025-09-08",33.66,{"date":1912,"open":1906,"high":1906,"low":1913,"close":1913,"change":1754,"percent_change":381,"volume":842,"transactions":9,"vwap":1913},"2025-09-05",33.38,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1401,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1919},"2025-09-04",33.12,33.33,33.040001,33.24,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":925,"percent_change":920,"volume":1830,"transactions":9,"vwap":1925},"2025-09-03",33.029999,33.080002,33.02,33.060001,{"date":1927,"open":1928,"high":1918,"low":1928,"close":1922,"change":835,"percent_change":1199,"volume":1929,"transactions":9,"vwap":1922},"2025-09-02",32.85,2400,{"date":1931,"open":1932,"high":1933,"low":1925,"close":1933,"change":1331,"percent_change":189,"volume":836,"transactions":9,"vwap":1933},"2025-08-29",33.25,33.28,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1754,"percent_change":381,"volume":999,"transactions":9,"vwap":1938},"2025-08-28",33.47,33.53,33.49,{"date":1940,"open":1941,"high":25,"low":1941,"close":25,"change":834,"percent_change":1942,"volume":1943,"transactions":9,"vwap":25},"2025-08-27",33.21,-0.33,7300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":400,"percent_change":1125,"volume":821,"transactions":9,"vwap":1947},"2025-08-26",33.45,33.46,33.42,{"date":1950,"open":1881,"high":1881,"low":1863,"close":1951,"change":544,"percent_change":1952,"volume":1440,"transactions":9,"vwap":1951},"2025-08-25",33.52,-1,{"date":1954,"open":1936,"high":1955,"low":1936,"close":1804,"change":1337,"percent_change":1956,"volume":1105,"transactions":9,"vwap":1804},"2025-08-22",33.9,1.38,{"date":1958,"open":1946,"high":1936,"low":1959,"close":1959,"change":1179,"percent_change":1384,"volume":1050,"transactions":9,"vwap":1959},"2025-08-21",33.4,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":106,"percent_change":1401,"volume":1929,"transactions":9,"vwap":1964},"2025-08-20",33.48,33.61,33.57,{"date":1966,"open":1967,"high":1967,"low":1962,"close":1863,"change":400,"percent_change":1125,"volume":982,"transactions":9,"vwap":1863},"2025-08-19",33.68,{"date":1969,"open":1964,"high":1970,"low":1938,"close":1964,"change":1097,"percent_change":970,"volume":1943,"transactions":9,"vwap":1964},"2025-08-18",33.59,{"date":1972,"open":1967,"high":1868,"low":1963,"close":1973,"change":926,"percent_change":1428,"volume":1320,"transactions":9,"vwap":1973},"2025-08-15",33.62,{"date":1975,"open":1959,"high":1964,"low":1959,"close":1976,"change":468,"percent_change":448,"volume":1320,"transactions":9,"vwap":1976},"2025-08-14",33.55,{"date":1978,"open":1854,"high":1802,"low":1976,"close":1979,"change":1754,"percent_change":381,"volume":1980,"transactions":9,"vwap":1979},"2025-08-13",33.67,15400,{"date":1982,"open":1983,"high":1864,"low":1983,"close":1937,"change":1705,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1937},"2025-08-12",33.18,1.76,36300,{"date":1987,"open":1988,"high":1922,"low":1989,"close":1990,"change":834,"percent_change":1942,"volume":1991,"transactions":9,"vwap":1990},"2025-08-11",33,32.89,32.95,24100,{"date":1993,"open":1924,"high":1923,"low":1994,"close":1925,"change":121,"percent_change":747,"volume":1581,"transactions":9,"vwap":1925},"2025-08-08",33.0099983,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1367,"percent_change":158,"volume":748,"transactions":9,"vwap":1999},"2025-08-07",32.92,32.7,32.81,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":639,"percent_change":553,"volume":977,"transactions":9,"vwap":2004},"2025-08-06",32.49,32.62,32.57,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":241,"percent_change":428,"volume":1395,"transactions":9,"vwap":2009},"2025-08-05",32.41,32.46,32.34,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":126,"percent_change":1598,"volume":777,"transactions":9,"vwap":2015},"2025-08-04",32.33,32.4,32.31,32.37,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":1022,"percent_change":900,"volume":777,"transactions":9,"vwap":2019},"2025-08-01",31.82,31.97,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":448,"percent_change":1737,"volume":842,"transactions":9,"vwap":2024},"2025-07-31",32.38,32.42,32.26,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2003,"change":419,"percent_change":307,"volume":1368,"transactions":9,"vwap":2003},"2025-07-30",32.77,32.83,32.59,{"date":2031,"open":2032,"high":1989,"low":2033,"close":2034,"change":111,"percent_change":241,"volume":1238,"transactions":9,"vwap":2034},"2025-07-29",32.87,32.79,32.86,{"date":2036,"open":1923,"high":1923,"low":1928,"close":2032,"change":952,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2032},"2025-07-28",-1.65,10500,{"date":2040,"open":1919,"high":1948,"low":2041,"close":1948,"change":879,"percent_change":670,"volume":836,"transactions":9,"vwap":1948},"2025-07-25",33.22,{"date":2043,"open":1864,"high":2044,"low":2045,"close":2045,"change":834,"percent_change":1942,"volume":1222,"transactions":9,"vwap":2045},"2025-07-24",33.56,33.37,{"date":2047,"open":2048,"high":2044,"low":2049,"close":1962,"change":1732,"percent_change":1422,"volume":1349,"transactions":9,"vwap":1962},"2025-07-23",33.31,33.23,{"date":2051,"open":1999,"high":2052,"low":2053,"close":1928,"change":1367,"percent_change":158,"volume":1344,"transactions":9,"vwap":1928},"2025-07-22",32.93,32.78,{"date":2055,"open":2056,"high":1928,"low":2057,"close":2057,"change":1428,"percent_change":991,"volume":828,"transactions":9,"vwap":2057},"2025-07-21",32.68,32.61,{"date":2059,"open":2060,"high":2060,"low":2015,"close":2013,"change":1097,"percent_change":970,"volume":1692,"transactions":9,"vwap":2013},"2025-07-18",32.58,{"date":2062,"open":2063,"high":2008,"low":2063,"close":2064,"change":775,"percent_change":1468,"volume":1105,"transactions":9,"vwap":2064},"2025-07-17",32.27,32.45,{"date":2066,"open":2067,"high":2009,"low":2067,"close":2009,"change":1467,"percent_change":126,"volume":999,"transactions":9,"vwap":2009},"2025-07-16",32.11,{"date":2069,"open":2012,"high":2012,"low":2070,"close":2071,"change":970,"percent_change":981,"volume":828,"transactions":9,"vwap":2071},"2025-07-15",32.2,32.21,{"date":2073,"open":2074,"high":2015,"low":2074,"close":2075,"change":1612,"percent_change":925,"volume":1111,"transactions":9,"vwap":2075},"2025-07-14",32.3,32.36,{"date":2077,"open":2007,"high":2023,"low":2078,"close":2078,"change":599,"percent_change":343,"volume":892,"transactions":9,"vwap":2078},"2025-07-11",32.35,{"date":2080,"open":2002,"high":2057,"low":2002,"close":2081,"change":920,"percent_change":986,"volume":771,"transactions":9,"vwap":2081},"2025-07-10",32.55,{"date":2083,"open":2007,"high":2084,"low":2012,"close":2008,"change":1221,"percent_change":121,"volume":1098,"transactions":9,"vwap":2008},"2025-07-09",32.48,{"date":2086,"open":2024,"high":2022,"low":2024,"close":2022,"change":986,"percent_change":1783,"volume":2087,"transactions":9,"vwap":2022},"2025-07-08",16200,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1277,"percent_change":2093,"volume":1333,"transactions":9,"vwap":2092},"2025-07-07",32.29,32.080002,32.099998,-1.38,{"date":2095,"open":2004,"high":2029,"low":2096,"close":2081,"change":792,"percent_change":1103,"volume":1636,"transactions":9,"vwap":2081},"2025-07-03",32.53,{"date":2098,"open":2099,"high":2064,"low":2071,"close":2022,"change":1467,"percent_change":126,"volume":1266,"transactions":9,"vwap":2022},"2025-07-02",32.32,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":1082,"percent_change":835,"volume":1943,"transactions":9,"vwap":2103},"2025-07-01",32,32.25,31.85,{"date":2106,"open":2107,"high":2012,"low":2107,"close":2012,"change":925,"percent_change":920,"volume":848,"transactions":9,"vwap":2012},"2025-06-30",32.14,{"date":2109,"open":2110,"high":2013,"low":2110,"close":2074,"change":986,"percent_change":1783,"volume":828,"transactions":9,"vwap":2074},"2025-06-27",32.17,{"date":2112,"open":2019,"high":2113,"low":2114,"close":2115,"change":1468,"percent_change":458,"volume":2116,"transactions":9,"vwap":2115},"2025-06-26",32.060001,31.92,32.02,21300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2119,"change":970,"percent_change":2122,"volume":1454,"transactions":9,"vwap":2119},"2025-06-25",31.68,31.69,31.63,-0.47,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1084,"transactions":9,"vwap":2126},"2025-06-24",31.59,31.83,0.68,2.18,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1754,"percent_change":1237,"volume":2038,"transactions":9,"vwap":2133},"2025-06-23",30.83,31.17,31.15,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":743,"transactions":9,"vwap":2138},"2025-06-20",31.030001,31.13,31.01,-0.87,-2.73,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2143,"change":534,"percent_change":106,"volume":1098,"transactions":9,"vwap":2143},"2025-06-18",31.88,32.07,31.87,{"date":2147,"open":2107,"high":2107,"low":2148,"close":2149,"change":813,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-17",31.67,31.86,-1.21,8300,{"date":2153,"open":2009,"high":2154,"low":2103,"close":2103,"change":1367,"percent_change":769,"volume":828,"transactions":9,"vwap":2103},"2025-06-16",32.51,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1907,"percent_change":1075,"volume":2161,"transactions":9,"vwap":2160},"2025-06-13",32.09,32.16,31.94,32.0099983,9400,{"date":2163,"open":2022,"high":2154,"low":2022,"close":2064,"change":1401,"percent_change":1193,"volume":1534,"transactions":9,"vwap":2064},"2025-06-12",{"date":2165,"open":2009,"high":2007,"low":2024,"close":2063,"change":1221,"percent_change":121,"volume":1856,"transactions":9,"vwap":2063},"2025-06-11",{"date":2167,"open":2168,"high":2169,"low":2144,"close":2170,"change":886,"percent_change":1732,"volume":1254,"transactions":9,"vwap":2170},"2025-06-10",32.13,32.24,32.19,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":985,"percent_change":146,"volume":1118,"transactions":9,"vwap":2175},"2025-06-09",31.95,32.029999,31.99,{"date":2177,"open":2104,"high":2145,"low":2104,"close":2145,"change":1348,"percent_change":1446,"volume":895,"transactions":9,"vwap":2145},"2025-06-06",{"date":2179,"open":2149,"high":2149,"low":2148,"close":2180,"change":919,"percent_change":1467,"volume":1214,"transactions":9,"vwap":2180},"2025-06-05",31.71,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2148,"change":670,"percent_change":805,"volume":1105,"transactions":9,"vwap":2148},"2025-06-04",31.58,31.72,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":1083,"percent_change":1228,"volume":1440,"transactions":9,"vwap":2189},"2025-06-03",31.42,31.57,31.52,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2180,"change":1428,"percent_change":360,"volume":880,"transactions":9,"vwap":2180},"2025-06-02",31.6,31.74,{"date":2195,"open":2183,"high":2183,"low":2196,"close":2197,"change":970,"percent_change":2122,"volume":1098,"transactions":9,"vwap":2197},"2025-05-30",31.37,31.5,{"date":2199,"open":2200,"high":2200,"low":2183,"close":2201,"change":1754,"percent_change":905,"volume":2151,"transactions":9,"vwap":2201},"2025-05-29",31.77,31.65,{"date":2203,"open":2204,"high":2183,"low":2205,"close":2206,"change":1125,"percent_change":1042,"volume":1111,"transactions":9,"vwap":2206},"2025-05-28",31.54,31.46,31.51,{"date":2208,"open":2120,"high":2209,"low":2120,"close":2120,"change":1148,"percent_change":976,"volume":828,"transactions":9,"vwap":2120},"2025-05-27",31.8,{"date":2211,"open":2212,"high":2189,"low":2213,"close":2187,"change":754,"percent_change":507,"volume":748,"transactions":9,"vwap":2187},"2025-05-23",31.26,31.23,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2205,"change":1097,"percent_change":1487,"volume":1475,"transactions":9,"vwap":2205},"2025-05-22",31.4,31.55,{"date":2219,"open":2220,"high":2209,"low":2206,"close":2206,"change":468,"percent_change":1526,"volume":982,"transactions":9,"vwap":2206},"2025-05-21",31.66,{"date":2222,"open":2206,"high":2220,"low":2206,"close":2121,"change":1326,"percent_change":141,"volume":1271,"transactions":9,"vwap":2121},"2025-05-20",{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":639,"percent_change":37,"volume":2227,"transactions":9,"vwap":2226},"2025-05-19",31.35,31.53,35900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":879,"percent_change":1348,"volume":1368,"transactions":9,"vwap":2233},"2025-05-16",31.2,31.31,31.18,31.3,{"date":2235,"open":2133,"high":2212,"low":2236,"close":2237,"change":1662,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-15",30.98,31.25,0.61,10700,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":111,"percent_change":241,"volume":743,"transactions":9,"vwap":2243},"2025-05-14",31.27,31.059999,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1367,"percent_change":131,"volume":771,"transactions":9,"vwap":2249},"2025-05-13",30.93,31.16,30.91,31.07,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2131,"change":1148,"percent_change":2255,"volume":771,"transactions":9,"vwap":2131},"2025-05-12",30.74,30.85,30.73,0.88,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":121,"percent_change":859,"volume":821,"transactions":9,"vwap":2261},"2025-05-09",30.6,30.61,30.55,30.56,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2264,"change":925,"percent_change":1326,"volume":2267,"transactions":9,"vwap":2264},"2025-05-08",30.31,30.32,30.2,16500,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":1179,"percent_change":1074,"volume":874,"transactions":9,"vwap":2272},"2025-05-07",30.34,30.21,30.28,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":1097,"percent_change":1487,"volume":1692,"transactions":9,"vwap":2277},"2025-05-06",30.48,30.54,30.45,{"date":2279,"open":2276,"high":2259,"low":2280,"close":2280,"change":926,"percent_change":639,"volume":1271,"transactions":9,"vwap":2280},"2025-05-05",30.5,{"date":2282,"open":2270,"high":2275,"low":2270,"close":2283,"change":1193,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-02",30.43,1.87,12500,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":241,"percent_change":755,"volume":880,"transactions":9,"vwap":2290},"2025-05-01",29.86,29.93,29.87,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":755,"percent_change":1942,"volume":743,"transactions":9,"vwap":2294},"2025-04-30",29.61,29.9,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":1467,"percent_change":905,"volume":2151,"transactions":9,"vwap":2299},"2025-04-29",29.91,30.02,30,{"date":2301,"open":2302,"high":2290,"low":2302,"close":2290,"change":639,"percent_change":131,"volume":2303,"transactions":9,"vwap":2290},"2025-04-28",29.66,4700,{"date":2305,"open":2306,"high":2302,"low":2307,"close":2308,"change":1326,"percent_change":1468,"volume":1111,"transactions":9,"vwap":2308},"2025-04-25",29.55,29.49,29.64,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":1372,"percent_change":81,"volume":1165,"transactions":9,"vwap":2313},"2025-04-24",29.32,29.56,29.54,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1731,"percent_change":747,"volume":853,"transactions":9,"vwap":2319},"2025-04-23",29.26,29.47,29.11,29.15,{"date":179,"open":175,"high":2321,"low":175,"close":2322,"change":1731,"percent_change":438,"volume":1165,"transactions":9,"vwap":2322},29.030001,28.93]