[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHDG":3,"homepage-market-summary":28,"stock-historical-PHDG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PHDG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Downside Hedged ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1915,0.49792,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.79,42.15,41.74,0.05,0.12,702.451195,43.41,34.73,8933.933698869048,81.3,3479,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},33.15,10097,3685551.292115,24.08,"2025-04-25",[182,185,192,202,212,223,234,244,252,262,273,281,290,300,308,319,328,336,344,353,363,370,379,387,396,405,413,420,428,435,444,451,460,469,478,486,496,506,515,524,532,541,548,556,564,573,582,592,602,613,622,631,642,650,658,666,675,685,694,703,710,719,725,729,736,744,750,753,758,764,770,776,783,786,790,795,801,806,812,818,822,827,831,837,844,852,860,867,875,882,887,893,897,903,909,914,917,920,924,929,936,941,946,950,954,958,964,968,973,978,984,991,997,1000,1005,1009,1013,1019,1023,1030,1036,1041,1047,1054,1061,1064,1068,1074,1079,1085,1089,1094,1101,1107,1112,1117,1120,1125,1129,1135,1141,1146,1150,1156,1160,1166,1172,1178,1181,1185,1190,1194,1198,1201,1204,1207,1211,1215,1218,1222,1226,1228,1230,1233,1237,1239,1242,1246,1251,1256,1260,1262,1264,1267,1269,1272,1275,1279,1284,1291,1299,1301,1303,1307,1309,1311,1315,1320,1323,1325,1330,1336,1340,1344,1347,1349,1352,1354,1357,1361,1364,1368,1373,1375,1377,1380,1384,1387,1391,1394,1397,1399,1401,1403,1405,1408,1410,1413,1415,1418,1422,1424,1427,1429,1433,1436,1439,1441,1445,1448,1453,1455,1457,1460,1463,1466,1468,1471,1473,1475,1478,1481,1483,1487,1489,1492,1495,1499,1502,1508,1511,1513,1516,1518,1521,1524,1528,1534,1538,1544,1549,1554,1557,1560,1563,1566,1571,1577,1580,1584,1590,1595,1601,1605,1610,1615,1620,1625,1631,1635,1641,1645,1649,1653,1658,1664,1666,1669,1673,1676,1681,1686,1690,1694,1699,1705,1709,1714,1723,1727,1731,1734,1738,1742,1746,1752,1758,1762,1766,1771,1777,1782,1789,1792,1796,1800,1804,1807,1812,1817,1823,1828,1835,1840,1847,1853,1859,1864,1868,1874,1880,1886,1891,1895,1899,1904,1907,1912,1916,1921,1926,1931,1936,1942,1949,1956,1962,1968,1972,1977,1979,1984,1987,1991,1996,2001,2004,2010,2015,2020,2025,2030,2034,2039,2045],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},42,41.9366,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.1783,0.43,249.6747,44,41.6264,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":100,"volume":199,"transactions":200,"vwap":201},"2026-10-02",41.65,41.82,41.46,41.5617,0.2171,1956.4767,51,41.6964,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",41.49,41.0555,41.3446,0.0615,0.15,2654.4213,52,41.2264,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",41.47,41.53,41.13,41.2831,-0.0132,-0.03,4296.5163,70,41.4315,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",41.22,41.33,41.04,41.2963,-0.0215,-0.05,3384.330452,83,41.2046,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",41.405,41.45,41.3178,-0.2163,-0.52,1527.842911,80,41.418,{"date":245,"open":194,"high":194,"low":237,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",41.5341,0.0842,0.2,991.140959,62,41.5498,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",41.375,41.4499,41.3,-0.0381,-0.09,1442.772889,69,41.3843,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",41.44,41.61,41.35,41.488,-0.13,-0.31,9144.986297,68,41.4635,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":258,"volume":278,"transactions":279,"vwap":280},"2026-09-22",41.43,41.618,-0.0359,1983.3023,45,41.5174,{"date":282,"open":283,"high":284,"low":146,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",41.21,41.6539,0.5252,1.28,5293.016568,100,41.4415,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",41.07,41.1287,41.02,-0.0913,-0.22,1298.88405,58,41.0367,{"date":301,"open":302,"high":225,"low":303,"close":225,"change":304,"percent_change":305,"volume":306,"transactions":271,"vwap":307},"2026-09-17",41.0999,41,0.5617,1.38,2693.586589,41.0397,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",40.79,40.9199,40.475,40.6583,-0.1324,-0.32,2485.2661,49,40.8292,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":271,"vwap":327},"2026-09-15",40.75,40.7907,40.64,-0.2359,-0.57,2150.527644,40.7429,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",41.0266,-0.1492,-0.36,375.985472,60,40.9773,{"date":337,"open":283,"high":283,"low":227,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",41.1758,0.4158,1.02,9206.546425,65,41.0514,{"date":345,"open":346,"high":294,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",40.81,40.76,-0.15,-0.37,3592.1545,84,40.8938,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",41.055,41.095,40.91,-0.3924,-0.95,1652.484052,61,41.0452,{"date":364,"open":283,"high":365,"low":283,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":279,"vwap":369},"2026-09-08",41.3024,-0.1022,-0.25,665.577397,41.249,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":351,"vwap":378},"2026-09-04",41.32,41.59,41.4046,-0.2549,-0.61,6087.20109,41.475,{"date":380,"open":214,"high":381,"low":214,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",41.6595,0.369,0.89,676.983918,55,41.5136,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":334,"vwap":395},"2026-09-02",41.5,41.54,41.2905,0.0528,0.13,909.585389,41.3567,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":242,"vwap":404},"2026-09-01",41.11,41.2377,41.08,-0.1627,-0.39,5132.071127,41.0966,{"date":406,"open":407,"high":407,"low":283,"close":408,"change":409,"percent_change":240,"volume":410,"transactions":411,"vwap":412},"2026-08-31",41.63,41.4004,-0.2179,2205.8471,73,41.3707,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":187,"percent_change":188,"volume":417,"transactions":418,"vwap":419},"2026-08-28",41.55,41.6183,615.77044,59,41.6233,{"date":421,"open":422,"high":423,"low":424,"close":264,"change":425,"percent_change":80,"volume":426,"transactions":385,"vwap":427},"2026-08-27",41.67,41.69,41.41,0.0567,1764.285446,41.5646,{"date":429,"open":146,"high":430,"low":146,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":361,"vwap":434},"2026-08-26",41.3833,0.1833,0.44,2175.7767,41.3237,{"date":436,"open":216,"high":437,"low":216,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",41.335,41.2,0.0747,0.18,7558.0481,56,41.1911,{"date":445,"open":256,"high":256,"low":141,"close":446,"change":447,"percent_change":240,"volume":448,"transactions":449,"vwap":450},"2026-08-24",41.1253,-0.2164,30428.670747,155,41.2047,{"date":452,"open":453,"high":214,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":260,"vwap":459},"2026-08-21",41.31,41.285,41.3417,0.2917,0.71,2081.229075,41.336,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",41.495,41.05,-0.5797,-1.39,2773.621371,76,41.2227,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":322},"2026-08-19",41.4,41.6297,41.34,0.1448,0.35,3668.821117,94,{"date":479,"open":407,"high":194,"low":473,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",41.4849,-0.2462,-0.59,2777.311802,63,41.5076,{"date":487,"open":19,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",41.9099,41.6,41.7311,-0.3189,-0.76,3367.149383,74,41.8245,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":105,"volume":503,"transactions":504,"vwap":505},"2026-08-14",42.065,42.09,41.95,42.05,0.1001,7192.622458,86,42.0151,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":484,"vwap":514},"2026-08-13",42.1899,41.925,41.9499,0.244,0.59,2858.827699,42.0669,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",41.93,41.7059,0.1359,0.33,397.530339,47,41.8799,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":279,"vwap":531},"2026-08-11",41.98,41.57,-0.295,-0.7,9275.61924,41.7275,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":411,"vwap":540},"2026-08-10",41.92,41.78,41.865,-0.042,-0.1,860.2815,41.8919,{"date":542,"open":390,"high":501,"low":390,"close":543,"change":544,"percent_change":36,"volume":545,"transactions":546,"vwap":547},"2026-08-07",41.907,0.2408,7358.172699,125,41.9663,{"date":549,"open":422,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":190,"vwap":555},"2026-08-06",41.805,41.6662,-0.2003,-0.48,1806.166171,41.7479,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":298,"vwap":563},"2026-08-05",42.31,41.8665,-0.1729,-0.41,1172.274438,42.1463,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":342,"vwap":572},"2026-08-04",41.545,42.1,42.0394,0.6314,1.52,2327.4151,41.9315,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",41.38,41.408,0.4511,1.1,574.101342,48,41.3308,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",41.1099,40.755,40.9569,0.2025,0.5,2508.023174,75,40.8679,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":590,"vwap":601},"2026-07-30",40.45,40.8,40.4,40.7544,0.4362,1.08,2418.012408,40.6043,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",40.72,40.74,40.22,40.3182,-0.2018,-0.5,5354.819511,102,40.5486,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":494,"vwap":621},"2026-07-28",40.705,40.845,40.52,-0.34,-0.83,1313.3641,40.7434,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":432,"volume":628,"transactions":629,"vwap":630},"2026-07-27",40.7,40.86,40.62,0.1804,3218.837524,93,40.7415,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",40.85,40.895,40.6197,40.6796,-0.0664,-0.16,3111.414676,186,40.7206,{"date":643,"open":311,"high":311,"low":644,"close":645,"change":646,"percent_change":609,"volume":647,"transactions":648,"vwap":649},"2026-07-23",40.56,40.746,-0.2059,3842.424844,291,40.6756,{"date":651,"open":605,"high":652,"low":605,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":200,"vwap":657},"2026-07-22",41.1699,40.9519,-0.0049,-0.01,263545.7394,40.9868,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":580,"vwap":665},"2026-07-21",41.021,40.9568,0.3152,0.78,603.383593,40.9575,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":349,"volume":672,"transactions":673,"vwap":674},"2026-07-20",40.855,40.8551,40.6416,-0.1504,2473.0382,98,40.788,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",40.97,40.73,40.792,-0.2759,-0.67,2278.5314,121,40.8844,{"date":686,"open":146,"high":687,"low":294,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-16",41.36,41.0679,-0.2618,-0.63,12620.76798,175,41.2749,{"date":695,"open":696,"high":275,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",41.0901,41.3297,0.0099,0.02,16798.467881,151,41.2871,{"date":704,"open":303,"high":226,"low":303,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":317,"vwap":709},"2026-07-14",41.3198,0.1738,0.42,996.86857,41.2485,{"date":711,"open":712,"high":226,"low":696,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",41.205,41.146,-0.124,-0.3,6448.270263,82,41.2505,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":20,"percent_change":21,"volume":724,"transactions":9,"vwap":723},"2026-07-10",41.23,41.37,41.27,2200,{"date":726,"open":438,"high":687,"low":398,"close":225,"change":727,"percent_change":135,"volume":728,"transactions":9,"vwap":225},"2026-07-09",0.19,3700,{"date":730,"open":731,"high":398,"low":732,"close":733,"change":734,"percent_change":105,"volume":735,"transactions":9,"vwap":733},"2026-07-08",40.99,40.77,41.029999,0.1,2100,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",41.049999,41.26,40.93,-0.28,-0.68,2300,{"date":745,"open":746,"high":471,"low":746,"close":283,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":283},"2026-07-06",41.099998,0.26,0.63,8900,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":348,"percent_change":332,"volume":174,"transactions":9,"vwap":752},"2026-07-02",40.95,{"date":754,"open":303,"high":575,"low":303,"close":746,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":746},"2026-07-01",0.16,0.39,4600,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":755,"percent_change":756,"volume":763,"transactions":9,"vwap":762},"2026-06-30",40.87,41.29,40.94,5100,{"date":765,"open":604,"high":766,"low":767,"close":768,"change":248,"percent_change":50,"volume":769,"transactions":9,"vwap":768},"2026-06-29",40.98,40.51,40.78,2600,{"date":771,"open":772,"high":625,"low":772,"close":773,"change":774,"percent_change":248,"volume":775,"transactions":9,"vwap":773},"2026-06-26",40.39,40.58,0.08,16200,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":296,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-25",40.71,40.9,40.5,-0.54,36100,{"date":784,"open":738,"high":738,"low":604,"close":604,"change":258,"percent_change":296,"volume":785,"transactions":9,"vwap":604},"2026-06-24",3000,{"date":787,"open":595,"high":346,"low":788,"close":346,"change":741,"percent_change":742,"volume":789,"transactions":9,"vwap":346},"2026-06-23",40.63,2900,{"date":791,"open":146,"high":146,"low":792,"close":793,"change":741,"percent_change":742,"volume":794,"transactions":9,"vwap":793},"2026-06-22",41.060001,41.09,900,{"date":796,"open":453,"high":797,"low":798,"close":722,"change":79,"percent_change":799,"volume":800,"transactions":9,"vwap":722},"2026-06-18",41.39,41.28,0.83,5200,{"date":802,"open":803,"high":803,"low":731,"close":733,"change":609,"percent_change":804,"volume":805,"transactions":9,"vwap":733},"2026-06-17",41.48,-1.2,5800,{"date":807,"open":798,"high":808,"low":798,"close":215,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":215},"2026-06-16",41.8,-1.88,-4.33,33500,{"date":813,"open":814,"high":23,"low":204,"close":23,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":23},"2026-06-15",41.52,1.88,4.53,3200,{"date":819,"open":18,"high":18,"low":814,"close":215,"change":208,"percent_change":820,"volume":821,"transactions":9,"vwap":215},"2026-06-12",0.36,8200,{"date":823,"open":407,"high":423,"low":372,"close":575,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":575},"2026-06-11",-0.42,-1,39500,{"date":828,"open":407,"high":808,"low":204,"close":808,"change":829,"percent_change":588,"volume":830,"transactions":9,"vwap":808},"2026-06-10",0.21,9100,{"date":832,"open":833,"high":834,"low":835,"close":373,"change":755,"percent_change":756,"volume":836,"transactions":9,"vwap":373},"2026-06-09",41.58,41.99,41.42,209000,{"date":838,"open":839,"high":840,"low":275,"close":275,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":275},"2026-06-08",41.84,41.9,-0.26,-0.62,10600,{"date":845,"open":846,"high":847,"low":848,"close":423,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":423},"2026-06-05",42.25,42.27,41.68,-1.36,-3.16,1200,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":855},"2026-06-04",42.43,43.049999,42.19,0.61,1.44,56000,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":690,"volume":866,"transactions":9,"vwap":864},"2026-06-03",42.61,42.67,42.44,-0.27,440700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":538,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-02",42.64,42.85,42.41,42.71,-0.23,11900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":440,"percent_change":707,"volume":881,"transactions":9,"vwap":880},"2026-06-01",42.63,42.87,42.47,42.81,16400,{"date":883,"open":854,"high":884,"low":885,"close":877,"change":727,"percent_change":57,"volume":886,"transactions":9,"vwap":877},"2026-05-29",42.65,42.42,23600,{"date":888,"open":889,"high":890,"low":846,"close":864,"change":87,"percent_change":891,"volume":892,"transactions":9,"vwap":864},"2026-05-28",42.33,42.54,0.52,5500,{"date":894,"open":864,"high":864,"low":895,"close":895,"change":896,"percent_change":230,"volume":817,"transactions":9,"vwap":895},"2026-05-27",42.22,-0.02,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":87,"percent_change":891,"volume":785,"transactions":9,"vwap":902},"2026-05-26",42.17,42.48,42.049999,42.24,{"date":904,"open":183,"high":895,"low":534,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-22",42.02,0.17,0.41,13100,{"date":910,"open":17,"high":901,"low":17,"close":911,"change":912,"percent_change":80,"volume":913,"transactions":9,"vwap":911},"2026-05-21",41.85,0.06,1100,{"date":915,"open":489,"high":17,"low":489,"close":17,"change":707,"percent_change":340,"volume":916,"transactions":9,"vwap":17},"2026-05-20",1300,{"date":918,"open":373,"high":373,"low":722,"close":722,"change":841,"percent_change":842,"volume":919,"transactions":9,"vwap":722},"2026-05-19",200,{"date":921,"open":527,"high":922,"low":372,"close":407,"change":268,"percent_change":269,"volume":923,"transactions":9,"vwap":407},"2026-05-18",41.77,5000,{"date":925,"open":901,"high":901,"low":423,"close":926,"change":927,"percent_change":928,"volume":794,"transactions":9,"vwap":926},"2026-05-15",41.76,-0.44,-1.04,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":829,"percent_change":588,"volume":935,"transactions":9,"vwap":934},"2026-05-14",42.07,42.36,41.97,42.2,1700,{"date":937,"open":797,"high":834,"low":797,"close":834,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":834},"2026-05-13",0.32,0.77,1900,{"date":942,"open":422,"high":422,"low":422,"close":422,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":422},"2026-05-12",-0.06,-0.14,400,{"date":947,"open":948,"high":948,"low":489,"close":949,"change":734,"percent_change":105,"volume":769,"transactions":9,"vwap":949},"2026-05-11",42.060001,41.73,{"date":951,"open":214,"high":407,"low":214,"close":407,"change":475,"percent_change":952,"volume":953,"transactions":9,"vwap":407},"2026-05-08",0.85,700,{"date":955,"open":204,"high":204,"low":798,"close":798,"change":956,"percent_change":529,"volume":957,"transactions":9,"vwap":798},"2026-05-07",-0.29,500,{"date":959,"open":960,"high":489,"low":960,"close":527,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":527},"2026-05-06",41.040001,0.67,1.64,4000,{"date":965,"open":723,"high":723,"low":732,"close":779,"change":432,"percent_change":966,"volume":967,"transactions":9,"vwap":779},"2026-05-05",1.09,800,{"date":969,"open":970,"high":970,"low":594,"close":971,"change":865,"percent_change":972,"volume":817,"transactions":9,"vwap":971},"2026-05-04",40.65,40.46,-0.66,{"date":974,"open":975,"high":746,"low":970,"close":678,"change":976,"percent_change":939,"volume":977,"transactions":9,"vwap":678},"2026-05-01",40.67,0.31,15500,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":913,"transactions":9,"vwap":981},"2026-04-30",40.02,40.42,0.23,0.57,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":699,"percent_change":20,"volume":990,"transactions":9,"vwap":989},"2026-04-29",40.21,40.24,40,40.19,1800,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":240,"volume":990,"transactions":9,"vwap":995},"2026-04-28",40.35,40.029999,40.17,-0.21,{"date":998,"open":993,"high":780,"low":606,"close":999,"change":943,"percent_change":348,"volume":794,"transactions":9,"vwap":999},"2026-04-27",40.38,{"date":1001,"open":981,"high":1002,"low":1003,"close":1002,"change":756,"percent_change":1004,"volume":916,"transactions":9,"vwap":1002},"2026-04-24",40.44,40.27,0.97,{"date":1006,"open":975,"high":975,"low":980,"close":1007,"change":944,"percent_change":1008,"volume":735,"transactions":9,"vwap":1007},"2026-04-23",40.049999,-0.35,{"date":1010,"open":1011,"high":1012,"low":1011,"close":989,"change":248,"percent_change":588,"volume":794,"transactions":9,"vwap":989},"2026-04-22",40.13,40.33,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":110,"volume":990,"transactions":9,"vwap":1017},"2026-04-21",40.31,39.75,39.99,-0.07,{"date":1020,"open":1017,"high":1011,"low":1017,"close":1021,"change":1022,"percent_change":538,"volume":851,"transactions":9,"vwap":1021},"2026-04-20",40.060001,-0.04,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":756,"percent_change":1029,"volume":785,"transactions":9,"vwap":1028},"2026-04-17",39.85,40.14,39.83,40.099998,0.98,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":440,"volume":953,"transactions":9,"vwap":1034},"2026-04-16",39.79,39.69,39.71,0.07,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":938,"percent_change":1040,"volume":794,"transactions":9,"vwap":1039},"2026-04-15",39.46,39.64,0.81,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":475,"percent_change":120,"volume":1046,"transactions":9,"vwap":1045},"2026-04-14",38.94,39.34,39.32,7000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":829,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-13",38.82,38.97,38.67,0.54,600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-10",38.77,38.83,38.76,0,1500,{"date":1062,"open":1057,"high":1057,"low":1058,"close":1058,"change":1063,"percent_change":982,"volume":916,"transactions":9,"vwap":1058},"2026-04-09",0.09,{"date":1065,"open":1066,"high":1066,"low":1051,"close":1051,"change":588,"percent_change":1067,"volume":913,"transactions":9,"vwap":1051},"2026-04-08",38.75,1.31,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":982,"percent_change":857,"volume":1073,"transactions":9,"vwap":1071},"2026-04-07",38,38.17,37.88,1600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":774,"volume":916,"transactions":9,"vwap":1077},"2026-04-06",37.84,37.94,0.03,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":655,"percent_change":219,"volume":1084,"transactions":9,"vwap":1083},"2026-04-02",37.86,37.99,37.91,4700,{"date":1086,"open":1087,"high":1077,"low":1087,"close":1088,"change":393,"percent_change":79,"volume":174,"transactions":9,"vwap":1088},"2026-04-01",37.78,37.92,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":135,"percent_change":1093,"volume":935,"transactions":9,"vwap":1092},"2026-03-31",37.45,37.79,1.23,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":296,"percent_change":482,"volume":1100,"transactions":9,"vwap":1099},"2026-03-30",37.41,37.5,37.32,37.33,10300,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":944,"percent_change":349,"volume":1106,"transactions":9,"vwap":1105},"2026-03-27",37.63,37.53,37.55,10400,{"date":1108,"open":1076,"high":1109,"low":1110,"close":1111,"change":638,"percent_change":824,"volume":724,"transactions":9,"vwap":1111},"2026-03-26",37.87,37.67,37.69,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1035,"percent_change":727,"volume":769,"transactions":9,"vwap":1116},"2026-03-25",37.89,37.93,37.85,{"date":1118,"open":1087,"high":1087,"low":1087,"close":1087,"change":1022,"percent_change":1119,"volume":1053,"transactions":9,"vwap":1087},"2026-03-24",-0.11,{"date":1121,"open":1116,"high":1114,"low":1122,"close":1123,"change":1022,"percent_change":1119,"volume":1124,"transactions":9,"vwap":1123},"2026-03-23",37.8,37.82,6700,{"date":1126,"open":1127,"high":1072,"low":1127,"close":1081,"change":258,"percent_change":1128,"volume":940,"transactions":9,"vwap":1081},"2026-03-20",37.83,-0.24,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1128,"percent_change":690,"volume":1134,"transactions":9,"vwap":1133},"2026-03-19",38.049999,37.9,37.95,1400,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1119,"percent_change":956,"volume":1140,"transactions":9,"vwap":1139},"2026-03-18",38.36,38.15,38.19,2400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":755,"percent_change":707,"volume":1145,"transactions":9,"vwap":1144},"2026-03-17",38.080002,38.3,2700,{"date":1147,"open":1132,"high":1148,"low":1132,"close":1149,"change":258,"percent_change":1128,"volume":1140,"transactions":9,"vwap":1149},"2026-03-16",38.25,38.14,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":774,"percent_change":829,"volume":1155,"transactions":9,"vwap":1154},"2026-03-13",38.31,38.18,38.23,3400,{"date":1157,"open":1158,"high":1158,"low":1138,"close":1138,"change":715,"percent_change":1159,"volume":1134,"transactions":9,"vwap":1138},"2026-03-12",38.35,-0.78,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":957,"transactions":9,"vwap":1163},"2026-03-11",38.58,38.45,-0.33,-0.85,{"date":1167,"open":1168,"high":1169,"low":1137,"close":1169,"change":1170,"percent_change":1171,"volume":757,"transactions":9,"vwap":1169},"2026-03-10",38.37,38.78,0.29,0.75,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":841,"percent_change":681,"volume":1177,"transactions":9,"vwap":1175},"2026-03-09",38.44,38.49,38.32,4200,{"date":1179,"open":1180,"high":1180,"low":1139,"close":1066,"change":79,"percent_change":383,"volume":940,"transactions":9,"vwap":1066},"2026-03-06",38.9,{"date":1182,"open":1152,"high":1183,"low":1144,"close":1183,"change":1184,"percent_change":1004,"volume":990,"transactions":9,"vwap":1183},"2026-03-05",38.41,0.37,{"date":1186,"open":1187,"high":1152,"low":1188,"close":1188,"change":268,"percent_change":618,"volume":1189,"transactions":9,"vwap":1188},"2026-03-04",38.13,38.040001,4100,{"date":1191,"open":1192,"high":1071,"low":1193,"close":1071,"change":230,"percent_change":268,"volume":916,"transactions":9,"vwap":1071},"2026-03-03",38.12,38.09,{"date":1195,"open":1153,"high":1196,"low":1197,"close":1196,"change":734,"percent_change":747,"volume":990,"transactions":9,"vwap":1196},"2026-03-02",38.22,38.07,{"date":1199,"open":1187,"high":1187,"low":1200,"close":1192,"change":1035,"percent_change":440,"volume":913,"transactions":9,"vwap":1192},"2026-02-27",38.0099983,{"date":1202,"open":1131,"high":1131,"low":1131,"close":1131,"change":1203,"percent_change":269,"volume":957,"transactions":9,"vwap":1131},"2026-02-26",-0.12,{"date":1205,"open":1143,"high":1196,"low":1206,"close":1071,"change":1035,"percent_change":440,"volume":1145,"transactions":9,"vwap":1071},"2026-02-25",38.060001,{"date":1208,"open":1149,"high":1149,"low":1209,"close":1210,"change":774,"percent_change":829,"volume":1100,"transactions":9,"vwap":1210},"2026-02-24",37.96,38.099998,{"date":1212,"open":1070,"high":1213,"low":1088,"close":1214,"change":1063,"percent_change":105,"volume":990,"transactions":9,"vwap":1214},"2026-02-23",38.11,38.02,{"date":1216,"open":1143,"high":1217,"low":1115,"close":1115,"change":538,"percent_change":841,"volume":757,"transactions":9,"vwap":1115},"2026-02-20",38.16,{"date":1219,"open":1143,"high":1143,"low":1133,"close":1220,"change":20,"percent_change":393,"volume":1221,"transactions":9,"vwap":1220},"2026-02-19",38.029999,3600,{"date":1223,"open":1076,"high":1131,"low":1076,"close":1224,"change":440,"percent_change":43,"volume":1225,"transactions":9,"vwap":1224},"2026-02-18",37.98,6300,{"date":1227,"open":1131,"high":1131,"low":1092,"close":1122,"change":1203,"percent_change":315,"volume":1140,"transactions":9,"vwap":1122},"2026-02-17",{"date":1229,"open":1088,"high":1088,"low":1076,"close":1088,"change":1035,"percent_change":440,"volume":1084,"transactions":9,"vwap":1088},"2026-02-13",{"date":1231,"open":1210,"high":1210,"low":1110,"close":1116,"change":1203,"percent_change":315,"volume":1232,"transactions":9,"vwap":1116},"2026-02-12",11500,{"date":1234,"open":1088,"high":1224,"low":1132,"close":1235,"change":655,"percent_change":219,"volume":1236,"transactions":9,"vwap":1235},"2026-02-11",37.97,15800,{"date":1238,"open":1213,"high":1213,"low":1224,"close":1224,"change":1035,"percent_change":440,"volume":945,"transactions":9,"vwap":1224},"2026-02-10",{"date":1240,"open":1133,"high":1197,"low":1083,"close":1083,"change":230,"percent_change":268,"volume":1241,"transactions":9,"vwap":1083},"2026-02-09",2800,{"date":1243,"open":1244,"high":1235,"low":1244,"close":1209,"change":105,"percent_change":1245,"volume":789,"transactions":9,"vwap":1209},"2026-02-06",37.77,0.64,{"date":1247,"open":1111,"high":1248,"low":1103,"close":1249,"change":1018,"percent_change":1250,"volume":916,"transactions":9,"vwap":1249},"2026-02-05",37.74,37.72,-0.19,{"date":1252,"open":1253,"high":1114,"low":1254,"close":1092,"change":1022,"percent_change":1119,"volume":1255,"transactions":9,"vwap":1092},"2026-02-04",37.81,37.76,65400,{"date":1257,"open":1209,"high":1209,"low":1253,"close":1127,"change":1018,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1127},"2026-02-03",-0.18,2500,{"date":1261,"open":1209,"high":1209,"low":1127,"close":1132,"change":943,"percent_change":638,"volume":789,"transactions":9,"vwap":1132},"2026-02-02",{"date":1263,"open":1077,"high":1209,"low":1088,"close":1209,"change":258,"percent_change":1128,"volume":1134,"transactions":9,"vwap":1209},"2026-01-30",{"date":1265,"open":1224,"high":1131,"low":1114,"close":1131,"change":219,"percent_change":1266,"volume":769,"transactions":9,"vwap":1131},"2026-01-29",-0.08,{"date":1268,"open":1206,"high":1210,"low":1220,"close":1143,"change":1078,"percent_change":774,"volume":935,"transactions":9,"vwap":1143},"2026-01-28",{"date":1270,"open":1115,"high":1206,"low":1115,"close":1131,"change":21,"percent_change":938,"volume":1271,"transactions":9,"vwap":1131},"2026-01-27",3100,{"date":1273,"open":1274,"high":1115,"low":1274,"close":1115,"change":105,"percent_change":1245,"volume":935,"transactions":9,"vwap":1115},"2026-01-26",37.66,{"date":1276,"open":1087,"high":1087,"low":1277,"close":1111,"change":774,"percent_change":829,"volume":1278,"transactions":9,"vwap":1111},"2026-01-23",37.56,5600,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1078,"volume":851,"transactions":9,"vwap":1282},"2026-01-22",37.52,37.61,0.01,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1184,"percent_change":1290,"volume":1073,"transactions":9,"vwap":1289},"2026-01-21",37.39,37.62,37.31,37.6,0.99,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":990,"transactions":9,"vwap":1296},"2026-01-20",37.47,37.51,37.21,37.23,-0.73,-1.92,{"date":1300,"open":1115,"high":1209,"low":1088,"close":1209,"change":1283,"percent_change":1078,"volume":967,"transactions":9,"vwap":1209},"2026-01-16",{"date":1302,"open":1188,"high":1143,"low":1083,"close":1133,"change":774,"percent_change":829,"volume":805,"transactions":9,"vwap":1133},"2026-01-15",{"date":1304,"open":1253,"high":1072,"low":1305,"close":1109,"change":110,"percent_change":1306,"volume":990,"transactions":9,"vwap":1109},"2026-01-14",37.71,-0.45,{"date":1308,"open":1070,"high":1131,"low":1224,"close":1188,"change":219,"percent_change":1266,"volume":940,"transactions":9,"vwap":1188},"2026-01-13",{"date":1310,"open":1193,"high":1193,"low":1224,"close":1197,"change":912,"percent_change":755,"volume":794,"transactions":9,"vwap":1197},"2026-01-12",{"date":1312,"open":1109,"high":1210,"low":1253,"close":1200,"change":747,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1200},"2026-01-09",0.69,6400,{"date":1316,"open":1317,"high":1116,"low":1317,"close":1318,"change":219,"percent_change":1266,"volume":1319,"transactions":9,"vwap":1318},"2026-01-08",37.7,37.75,9900,{"date":1321,"open":1200,"high":1200,"low":1087,"close":1087,"change":1266,"percent_change":996,"volume":1322,"transactions":9,"vwap":1087},"2026-01-07",10500,{"date":1324,"open":1109,"high":1109,"low":1081,"close":1081,"change":1035,"percent_change":727,"volume":953,"transactions":9,"vwap":1081},"2026-01-06",{"date":1326,"open":1327,"high":1092,"low":1287,"close":1092,"change":188,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1092},"2026-01-05",37.65,1.15,7600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1266,"percent_change":996,"volume":1335,"transactions":9,"vwap":1334},"2026-01-02",37.59,37.28,37.36,3300,{"date":1337,"open":1115,"high":1115,"low":1338,"close":1338,"change":996,"percent_change":1339,"volume":967,"transactions":9,"vwap":1338},"2025-12-31",37.44,-0.56,{"date":1341,"open":1123,"high":1123,"low":1327,"close":1327,"change":348,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1327},"2025-12-30",-0.4,6900,{"date":1345,"open":1133,"high":1133,"low":1248,"close":1122,"change":1203,"percent_change":315,"volume":1346,"transactions":9,"vwap":1122},"2025-12-29",6200,{"date":1348,"open":1072,"high":1088,"low":1123,"close":1088,"change":906,"percent_change":57,"volume":963,"transactions":9,"vwap":1088},"2025-12-26",{"date":1350,"open":1274,"high":1318,"low":1274,"close":1318,"change":1059,"percent_change":1059,"volume":1351,"transactions":9,"vwap":1318},"2025-12-25",3126,{"date":1353,"open":1274,"high":1088,"low":1274,"close":1318,"change":1059,"percent_change":1059,"volume":1271,"transactions":9,"vwap":1318},"2025-12-24",{"date":1355,"open":1282,"high":1318,"low":1282,"close":1318,"change":520,"percent_change":1356,"volume":1134,"transactions":9,"vwap":1318},"2025-12-23",0.88,{"date":1358,"open":1294,"high":1287,"low":1359,"close":1359,"change":1266,"percent_change":996,"volume":1360,"transactions":9,"vwap":1359},"2025-12-22",37.42,5300,{"date":1362,"open":1277,"high":1363,"low":1097,"close":1097,"change":348,"percent_change":1342,"volume":743,"transactions":9,"vwap":1097},"2025-12-19",37.57,{"date":1365,"open":1317,"high":1249,"low":1363,"close":1327,"change":1313,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1327},"2025-12-18",1.87,12000,{"date":1369,"open":1103,"high":1305,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1367,"transactions":9,"vwap":1370},"2025-12-17",36.96,-0.74,-1.96,{"date":1374,"open":1248,"high":1116,"low":1282,"close":1317,"change":1203,"percent_change":315,"volume":735,"transactions":9,"vwap":1317},"2025-12-16",{"date":1376,"open":1235,"high":1235,"low":1122,"close":1123,"change":943,"percent_change":638,"volume":735,"transactions":9,"vwap":1123},"2025-12-15",{"date":1378,"open":1139,"high":1196,"low":1072,"close":1072,"change":1164,"percent_change":1379,"volume":1060,"transactions":9,"vwap":1072},"2025-12-12",-0.86,{"date":1381,"open":1154,"high":1176,"low":1131,"close":1382,"change":1266,"percent_change":996,"volume":1383,"transactions":9,"vwap":1382},"2025-12-11",38.21,8500,{"date":1385,"open":1139,"high":1386,"low":1082,"close":1386,"change":20,"percent_change":393,"volume":769,"transactions":9,"vwap":1386},"2025-12-10",38.29,{"date":1388,"open":1217,"high":1386,"low":1206,"close":1389,"change":150,"percent_change":734,"volume":1390,"transactions":9,"vwap":1389},"2025-12-09",38.24,33200,{"date":1392,"open":1197,"high":1393,"low":1197,"close":1393,"change":1022,"percent_change":538,"volume":735,"transactions":9,"vwap":1393},"2025-12-08",38.2,{"date":1395,"open":1382,"high":1152,"low":1187,"close":1389,"change":80,"percent_change":1184,"volume":1396,"transactions":9,"vwap":1389},"2025-12-05",6000,{"date":1398,"open":1393,"high":1389,"low":1193,"close":1210,"change":944,"percent_change":349,"volume":769,"transactions":9,"vwap":1210},"2025-12-04",{"date":1400,"open":1187,"high":1389,"low":1187,"close":1389,"change":440,"percent_change":125,"volume":174,"transactions":9,"vwap":1389},"2025-12-03",{"date":1402,"open":1220,"high":1149,"low":1200,"close":1206,"change":699,"percent_change":20,"volume":1124,"transactions":9,"vwap":1206},"2025-12-02",{"date":1404,"open":1131,"high":1071,"low":1224,"close":1188,"change":348,"percent_change":402,"volume":763,"transactions":9,"vwap":1188},"2025-12-01",{"date":1406,"open":1148,"high":1407,"low":1139,"close":1139,"change":150,"percent_change":734,"volume":919,"transactions":9,"vwap":1139},"2025-11-28",38.28,{"date":1409,"open":1149,"high":1148,"low":1149,"close":1138,"change":21,"percent_change":938,"volume":174,"transactions":9,"vwap":1138},"2025-11-26",{"date":1411,"open":1109,"high":1193,"low":1109,"close":1220,"change":829,"percent_change":1412,"volume":990,"transactions":9,"vwap":1220},"2025-11-25",0.56,{"date":1414,"open":1317,"high":1123,"low":1317,"close":1123,"change":982,"percent_change":857,"volume":990,"transactions":9,"vwap":1123},"2025-11-24",{"date":1416,"open":1097,"high":1244,"low":1097,"close":1332,"change":1417,"percent_change":1171,"volume":724,"transactions":9,"vwap":1332},"2025-11-21",0.28,{"date":1419,"open":1420,"high":1420,"low":1333,"close":1288,"change":618,"percent_change":1421,"volume":724,"transactions":9,"vwap":1288},"2025-11-20",38.26,-0.9,{"date":1423,"open":1274,"high":1249,"low":1282,"close":1327,"change":1022,"percent_change":1119,"volume":724,"transactions":9,"vwap":1327},"2025-11-19",{"date":1425,"open":1248,"high":1248,"low":1426,"close":1111,"change":1266,"percent_change":996,"volume":1134,"transactions":9,"vwap":1111},"2025-11-18",37.68,{"date":1428,"open":1138,"high":1138,"low":1244,"close":1244,"change":1203,"percent_change":315,"volume":1177,"transactions":9,"vwap":1244},"2025-11-17",{"date":1430,"open":1431,"high":1206,"low":1431,"close":1114,"change":1018,"percent_change":1258,"volume":1432,"transactions":9,"vwap":1114},"2025-11-14",37.49,10900,{"date":1434,"open":1382,"high":1382,"low":1077,"close":1209,"change":715,"percent_change":1159,"volume":1435,"transactions":9,"vwap":1209},"2025-11-13",2000,{"date":1437,"open":1152,"high":1158,"low":1071,"close":1420,"change":150,"percent_change":734,"volume":1438,"transactions":9,"vwap":1420},"2025-11-12",8700,{"date":1440,"open":1082,"high":1389,"low":1082,"close":1196,"change":440,"percent_change":125,"volume":1073,"transactions":9,"vwap":1196},"2025-11-11",{"date":1442,"open":1109,"high":1382,"low":1109,"close":1188,"change":707,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1188},"2025-11-10",1.12,32700,{"date":1446,"open":1447,"high":1287,"low":1447,"close":1287,"change":655,"percent_change":219,"volume":789,"transactions":9,"vwap":1287},"2025-11-07",37.48,{"date":1449,"open":1450,"high":1081,"low":1450,"close":1103,"change":269,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1103},"2025-11-06",37.54,-0.82,52300,{"date":1454,"open":1244,"high":1077,"low":1244,"close":1077,"change":896,"percent_change":230,"volume":990,"transactions":9,"vwap":1077},"2025-11-05",{"date":1456,"open":1083,"high":1209,"low":1244,"close":1209,"change":268,"percent_change":618,"volume":990,"transactions":9,"vwap":1209},"2025-11-04",{"date":1458,"open":24,"high":1420,"low":24,"close":1193,"change":21,"percent_change":938,"volume":1459,"transactions":9,"vwap":1193},"2025-11-03",19300,{"date":1461,"open":1153,"high":1153,"low":1235,"close":1235,"change":219,"percent_change":1266,"volume":1462,"transactions":9,"vwap":1235},"2025-10-31",6600,{"date":1464,"open":1138,"high":1196,"low":1133,"close":1070,"change":1465,"percent_change":240,"volume":785,"transactions":9,"vwap":1070},"2025-10-30",-0.2,{"date":1467,"open":1386,"high":1137,"low":1187,"close":1393,"change":1119,"percent_change":956,"volume":1060,"transactions":9,"vwap":1393},"2025-10-29",{"date":1469,"open":1188,"high":1152,"low":1214,"close":1152,"change":1470,"percent_change":457,"volume":916,"transactions":9,"vwap":1152},"2025-10-28",0.27,{"date":1472,"open":1235,"high":1131,"low":1109,"close":1188,"change":105,"percent_change":748,"volume":1343,"transactions":9,"vwap":1188},"2025-10-27",{"date":1474,"open":1109,"high":1109,"low":1122,"close":1122,"change":906,"percent_change":57,"volume":794,"transactions":9,"vwap":1122},"2025-10-24",{"date":1476,"open":1363,"high":1087,"low":1105,"close":1103,"change":20,"percent_change":393,"volume":1477,"transactions":9,"vwap":1103},"2025-10-23",3800,{"date":1479,"open":1282,"high":1282,"low":1363,"close":1480,"change":538,"percent_change":865,"volume":769,"transactions":9,"vwap":1480},"2025-10-22",37.58,{"date":1482,"open":1131,"high":1131,"low":1287,"close":1426,"change":230,"percent_change":268,"volume":1145,"transactions":9,"vwap":1426},"2025-10-21",{"date":1484,"open":1209,"high":1209,"low":1426,"close":1485,"change":1203,"percent_change":315,"volume":1486,"transactions":9,"vwap":1485},"2025-10-20",37.73,23100,{"date":1488,"open":1210,"high":1210,"low":1116,"close":1116,"change":841,"percent_change":742,"volume":1084,"transactions":9,"vwap":1116},"2025-10-17",{"date":1490,"open":1116,"high":1192,"low":1116,"close":1213,"change":907,"percent_change":966,"volume":1491,"transactions":9,"vwap":1213},"2025-10-16",8400,{"date":1493,"open":1248,"high":1122,"low":1105,"close":1317,"change":820,"percent_change":1494,"volume":874,"transactions":9,"vwap":1317},"2025-10-15",0.96,{"date":1496,"open":1286,"high":1277,"low":1497,"close":1498,"change":873,"percent_change":376,"volume":1124,"transactions":9,"vwap":1498},"2025-10-14",37.16,37.34,{"date":1500,"open":1288,"high":1092,"low":1333,"close":1363,"change":1184,"percent_change":1290,"volume":1501,"transactions":9,"vwap":1363},"2025-10-13",20200,{"date":1503,"open":1426,"high":1109,"low":1504,"close":1505,"change":1008,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-10",37.12,37.2,-0.93,8600,{"date":1509,"open":1076,"high":1076,"low":1359,"close":1105,"change":268,"percent_change":1008,"volume":1510,"transactions":9,"vwap":1105},"2025-10-09",6100,{"date":1512,"open":1097,"high":1317,"low":1097,"close":1426,"change":440,"percent_change":43,"volume":1271,"transactions":9,"vwap":1426},"2025-10-08",{"date":1514,"open":1426,"high":1087,"low":1091,"close":1097,"change":1022,"percent_change":1119,"volume":1515,"transactions":9,"vwap":1097},"2025-10-07",4500,{"date":1517,"open":1447,"high":1274,"low":1447,"close":1450,"change":393,"percent_change":475,"volume":1134,"transactions":9,"vwap":1450},"2025-10-06",{"date":1519,"open":1520,"high":1282,"low":1096,"close":1096,"change":1266,"percent_change":996,"volume":1060,"transactions":9,"vwap":1096},"2025-10-03",37.46,{"date":1522,"open":1523,"high":1450,"low":1523,"close":1431,"change":21,"percent_change":938,"volume":1189,"transactions":9,"vwap":1431},"2025-10-02",37.22,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":393,"percent_change":475,"volume":785,"transactions":9,"vwap":1527},"2025-10-01",37.19,37.37,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":268,"percent_change":1008,"volume":1060,"transactions":9,"vwap":1533},"2025-09-30",37.13,37.26,37.11,37.24,{"date":1535,"open":1536,"high":1527,"low":1537,"close":1527,"change":21,"percent_change":938,"volume":1134,"transactions":9,"vwap":1527},"2025-09-29",37.14,37.060001,{"date":1539,"open":1540,"high":1531,"low":1541,"close":1542,"change":907,"percent_change":1543,"volume":1259,"transactions":9,"vwap":1542},"2025-09-26",37.15,36.87,37.25,1.11,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":996,"percent_change":325,"volume":1134,"transactions":9,"vwap":1547},"2025-09-25",36.83,36.84,36.8,{"date":1550,"open":1537,"high":1551,"low":1552,"close":1553,"change":1203,"percent_change":315,"volume":1134,"transactions":9,"vwap":1553},"2025-09-24",37.07,37.02,37.049999,{"date":1555,"open":1531,"high":1334,"low":1556,"close":1556,"change":1465,"percent_change":781,"volume":735,"transactions":9,"vwap":1556},"2025-09-23",37.17,{"date":1558,"open":1559,"high":1293,"low":1559,"close":1527,"change":943,"percent_change":638,"volume":1177,"transactions":9,"vwap":1527},"2025-09-22",36.79,{"date":1561,"open":1556,"high":1091,"low":1556,"close":1562,"change":755,"percent_change":188,"volume":1073,"transactions":9,"vwap":1562},"2025-09-19",37.43,{"date":1564,"open":1338,"high":1338,"low":1556,"close":1565,"change":393,"percent_change":475,"volume":1225,"transactions":9,"vwap":1565},"2025-09-18",37.27,{"date":1567,"open":1530,"high":1568,"low":1569,"close":1536,"change":20,"percent_change":393,"volume":1570,"transactions":9,"vwap":1536},"2025-09-17",37.38,36.95,83200,{"date":1572,"open":1573,"high":1526,"low":1574,"close":1575,"change":1018,"percent_change":1250,"volume":1576,"transactions":9,"vwap":1575},"2025-09-16",37.18,37.040001,37.09,3900,{"date":1578,"open":1579,"high":1497,"low":1551,"close":1497,"change":520,"percent_change":120,"volume":1383,"transactions":9,"vwap":1497},"2025-09-15",37.080002,{"date":1581,"open":1547,"high":1537,"low":1546,"close":1546,"change":944,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1546},"2025-09-12",-0.38,14400,{"date":1585,"open":1586,"high":1579,"low":1586,"close":1587,"change":87,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-09-11",36.9,36.97,0.6,4900,{"date":1591,"open":1569,"high":1569,"low":1592,"close":1593,"change":734,"percent_change":1470,"volume":1594,"transactions":9,"vwap":1593},"2025-09-10",36.71,36.75,9600,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":906,"percent_change":125,"volume":1600,"transactions":9,"vwap":1599},"2025-09-09",36.94,36.51,36.65,3500,{"date":1602,"open":1598,"high":1603,"low":1604,"close":1604,"change":912,"percent_change":755,"volume":1124,"transactions":9,"vwap":1604},"2025-09-08",36.56,36.48,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1018,"percent_change":1250,"volume":1046,"transactions":9,"vwap":1609},"2025-09-05",36.49,36.39,36.42,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1607,"change":829,"percent_change":36,"volume":1614,"transactions":9,"vwap":1607},"2025-09-04",36.4,36.57,10100,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":80,"percent_change":756,"volume":1134,"transactions":9,"vwap":1619},"2025-09-03",36.36,36.14,36.28,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1618,"change":1250,"percent_change":240,"volume":1624,"transactions":9,"vwap":1618},"2025-09-02",36.2,36.0099983,15600,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":841,"percent_change":170,"volume":1630,"transactions":9,"vwap":1629},"2025-08-29",36.41,36.27,36.33,86500,{"date":1632,"open":1633,"high":1634,"low":1612,"close":1634,"change":393,"percent_change":820,"volume":1271,"transactions":9,"vwap":1634},"2025-08-28",36.47,36.59,{"date":1636,"open":1637,"high":1637,"low":1608,"close":1638,"change":1639,"percent_change":1640,"volume":1155,"transactions":9,"vwap":1638},"2025-08-27",36.5,36.46,0.11,0.3,{"date":1642,"open":1619,"high":1643,"low":1622,"close":1643,"change":912,"percent_change":906,"volume":1644,"transactions":9,"vwap":1643},"2025-08-26",36.35,31400,{"date":1646,"open":1598,"high":1598,"low":1647,"close":1648,"change":1203,"percent_change":1164,"volume":1259,"transactions":9,"vwap":1648},"2025-08-25",36.23,36.29,{"date":1650,"open":1637,"high":1651,"low":1627,"close":1627,"change":727,"percent_change":891,"volume":1652,"transactions":9,"vwap":1627},"2025-08-22",36.62,8800,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1266,"percent_change":296,"volume":935,"transactions":9,"vwap":1657},"2025-08-21",36.38,36.17,36.22,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":943,"percent_change":110,"volume":963,"transactions":9,"vwap":1663},"2025-08-20",36.26,36.31,36.09,36.3,{"date":1665,"open":1655,"high":1627,"low":1661,"close":1617,"change":1022,"percent_change":1119,"volume":1576,"transactions":9,"vwap":1617},"2025-08-19",{"date":1667,"open":1668,"high":1634,"low":1612,"close":1612,"change":996,"percent_change":325,"volume":763,"transactions":9,"vwap":1612},"2025-08-18",36.54,{"date":1670,"open":1671,"high":1672,"low":1603,"close":1671,"change":1022,"percent_change":1119,"volume":757,"transactions":9,"vwap":1671},"2025-08-15",36.61,36.7,{"date":1674,"open":1675,"high":1675,"low":1613,"close":1599,"change":699,"percent_change":20,"volume":892,"transactions":9,"vwap":1599},"2025-08-14",36.74,{"date":1677,"open":1678,"high":1672,"low":1668,"close":1679,"change":755,"percent_change":432,"volume":1680,"transactions":9,"vwap":1679},"2025-08-13",36.64,36.63,8100,{"date":1682,"open":1683,"high":1637,"low":1683,"close":1633,"change":976,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1633},"2025-08-12",36.34,0.86,13300,{"date":1687,"open":1661,"high":1661,"low":1688,"close":1689,"change":1119,"percent_change":715,"volume":1084,"transactions":9,"vwap":1689},"2025-08-11",36.15,36.16,{"date":1691,"open":1657,"high":1683,"low":1622,"close":1628,"change":747,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1628},"2025-08-08",0.72,4300,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1623,"change":20,"percent_change":80,"volume":1698,"transactions":9,"vwap":1623},"2025-08-07",36.13,35.92,51600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":440,"percent_change":588,"volume":1704,"transactions":9,"vwap":1703},"2025-08-06",35.79,36.099998,35.96,7800,{"date":1706,"open":1701,"high":1701,"low":1707,"close":1708,"change":20,"percent_change":80,"volume":735,"transactions":9,"vwap":1708},"2025-08-05",35.7,35.78,{"date":1710,"open":1711,"high":1708,"low":1711,"close":1712,"change":135,"percent_change":1713,"volume":1576,"transactions":9,"vwap":1712},"2025-08-04",35.63,35.73,1.3,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-08-01",35.43,35.48,35.22,35.27,-0.49,-1.37,10800,{"date":1724,"open":1725,"high":1689,"low":1726,"close":1726,"change":348,"percent_change":824,"volume":1614,"transactions":9,"vwap":1726},"2025-07-31",36.080002,35.76,{"date":1728,"open":1725,"high":1702,"low":1729,"close":1730,"change":896,"percent_change":943,"volume":963,"transactions":9,"vwap":1730},"2025-07-30",35.84,35.91,{"date":1732,"open":1663,"high":1663,"low":1733,"close":1733,"change":699,"percent_change":912,"volume":1462,"transactions":9,"vwap":1733},"2025-07-29",35.93,{"date":1735,"open":1702,"high":1689,"low":1730,"close":1730,"change":1465,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1730},"2025-07-28",-0.55,29500,{"date":1739,"open":1740,"high":1688,"low":1740,"close":1741,"change":21,"percent_change":520,"volume":1155,"transactions":9,"vwap":1741},"2025-07-25",35.75,36.11,{"date":1743,"open":1744,"high":1656,"low":1745,"close":1744,"change":150,"percent_change":1639,"volume":1343,"transactions":9,"vwap":1744},"2025-07-24",35.99,35.97,{"date":1747,"open":1748,"high":1749,"low":1740,"close":1750,"change":982,"percent_change":1245,"volume":1751,"transactions":9,"vwap":1750},"2025-07-23",35.77,36.029999,35.95,18300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":896,"percent_change":943,"volume":1477,"transactions":9,"vwap":1757},"2025-07-22",35.67,35.74,35.66,35.72,{"date":1759,"open":1740,"high":1760,"low":1761,"close":1755,"change":774,"percent_change":87,"volume":1278,"transactions":9,"vwap":1755},"2025-07-21",35.83,35.57,{"date":1763,"open":1764,"high":1765,"low":1711,"close":1756,"change":943,"percent_change":110,"volume":940,"transactions":9,"vwap":1756},"2025-07-18",35.64,35.71,{"date":1767,"open":1768,"high":1729,"low":1768,"close":1757,"change":1769,"percent_change":1770,"volume":1462,"transactions":9,"vwap":1757},"2025-07-17",35.52,0.25,0.7,{"date":1772,"open":1773,"high":1761,"low":1774,"close":1775,"change":150,"percent_change":1639,"volume":1776,"transactions":9,"vwap":1775},"2025-07-16",35.38,35.28,35.47,28200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1716,"change":1018,"percent_change":1465,"volume":805,"transactions":9,"vwap":1716},"2025-07-15",35.58,35.6,35.41,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":393,"percent_change":1184,"volume":1788,"transactions":9,"vwap":1787},"2025-07-14",35.37,35.51,35.36,35.5,6500,{"date":1790,"open":1791,"high":1779,"low":1784,"close":1784,"change":1258,"percent_change":71,"volume":1106,"transactions":9,"vwap":1784},"2025-07-11",35.39,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1078,"percent_change":774,"volume":1060,"transactions":9,"vwap":1795},"2025-07-10",35.4,35.55,{"date":1797,"open":1798,"high":1768,"low":1791,"close":1768,"change":393,"percent_change":1184,"volume":1799,"transactions":9,"vwap":1768},"2025-07-09",35.45,13200,{"date":1801,"open":1784,"high":1802,"low":1803,"close":1791,"change":1022,"percent_change":1119,"volume":1124,"transactions":9,"vwap":1791},"2025-07-08",35.46,35.35,{"date":1805,"open":1760,"high":1760,"low":1716,"close":1716,"change":1465,"percent_change":1339,"volume":1806,"transactions":9,"vwap":1716},"2025-07-07",4400,{"date":1808,"open":1795,"high":1755,"low":1809,"close":1711,"change":520,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1711},"2025-07-03",35.3,0.93,26800,{"date":1813,"open":1814,"high":1802,"low":1815,"close":1809,"change":1063,"percent_change":747,"volume":1816,"transactions":9,"vwap":1809},"2025-07-02",35.029999,34.95,36500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1266,"percent_change":873,"volume":724,"transactions":9,"vwap":1822},"2025-07-01",35.18,35.33,35.0099983,35.21,{"date":1824,"open":1825,"high":1802,"low":1825,"close":1826,"change":727,"percent_change":1052,"volume":1827,"transactions":9,"vwap":1826},"2025-06-30",35.16,35.29,19600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":896,"percent_change":943,"volume":1834,"transactions":9,"vwap":1833},"2025-06-27",35.12,35.26,34.98,35.099998,27600,{"date":1836,"open":1837,"high":1830,"low":1838,"close":1830,"change":976,"percent_change":383,"volume":1839,"transactions":9,"vwap":1830},"2025-06-26",35.049999,34.9,27200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":912,"percent_change":906,"volume":1846,"transactions":9,"vwap":1845},"2025-06-25",34.83,34.94,34.77,34.81,15300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":150,"percent_change":21,"volume":1852,"transactions":9,"vwap":1851},"2025-06-24",34.76,34.92,34.75,7100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1283,"percent_change":1078,"volume":1858,"transactions":9,"vwap":1856},"2025-06-23",34.53,34.71,34.42,17300,{"date":1860,"open":1844,"high":1845,"low":1861,"close":1862,"change":655,"percent_change":219,"volume":1863,"transactions":9,"vwap":1862},"2025-06-20",34.61,34.7,12600,{"date":1865,"open":1866,"high":1843,"low":1866,"close":1856,"change":1059,"percent_change":1059,"volume":1867,"transactions":9,"vwap":1856},"2025-06-18",34.66,12500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1856,"change":1465,"percent_change":325,"volume":1873,"transactions":9,"vwap":1856},"2025-06-17",34.78,35.02,34.69,18400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1417,"percent_change":1040,"volume":1652,"transactions":9,"vwap":1879},"2025-06-16",34.97,35.080002,34.89,34.91,{"date":1881,"open":1882,"high":1876,"low":1883,"close":1883,"change":349,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-06-13",34.68,34.63,-1.06,5900,{"date":1887,"open":1850,"high":1888,"low":1889,"close":1890,"change":1283,"percent_change":1078,"volume":1329,"transactions":9,"vwap":1890},"2025-06-12",35.13,34.85,35,{"date":1892,"open":1821,"high":1821,"low":1893,"close":1894,"change":1059,"percent_change":1059,"volume":728,"transactions":9,"vwap":1894},"2025-06-11",34.8,34.99,{"date":1896,"open":1897,"high":1814,"low":1897,"close":1894,"change":1417,"percent_change":1040,"volume":1898,"transactions":9,"vwap":1894},"2025-06-10",34.74,12800,{"date":1900,"open":1901,"high":1890,"low":1902,"close":1856,"change":896,"percent_change":943,"volume":1903,"transactions":9,"vwap":1856},"2025-06-09",34.79,34.54,14100,{"date":1905,"open":1849,"high":1879,"low":1866,"close":24,"change":938,"percent_change":1810,"volume":1906,"transactions":9,"vwap":24},"2025-06-06",80800,{"date":1908,"open":1909,"high":1897,"low":1910,"close":1910,"change":741,"percent_change":1911,"volume":874,"transactions":9,"vwap":1910},"2025-06-05",34.47,34.41,-0.81,{"date":1913,"open":1866,"high":1862,"low":1914,"close":1872,"change":20,"percent_change":80,"volume":1915,"transactions":9,"vwap":1872},"2025-06-04",34.56,9000,{"date":1917,"open":1918,"high":1872,"low":1918,"close":1919,"change":21,"percent_change":475,"volume":1920,"transactions":9,"vwap":1919},"2025-06-03",34.43,34.64,5700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":906,"percent_change":50,"volume":1084,"transactions":9,"vwap":1924},"2025-06-02",34.17,34.52,34.040001,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1078,"percent_change":1063,"volume":763,"transactions":9,"vwap":1929},"2025-05-30",34.12,34.35,33.98,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":80,"percent_change":907,"volume":1920,"transactions":9,"vwap":1935},"2025-05-29",34.19,34.33,34.32,{"date":1937,"open":1938,"high":1918,"low":1939,"close":1940,"change":1258,"percent_change":240,"volume":1941,"transactions":9,"vwap":1940},"2025-05-28",34.31,34.16,34.18,12400,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":36,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-05-27",34.0099983,34.46,34.36,1.72,38300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1258,"percent_change":1955,"volume":1816,"transactions":9,"vwap":1954},"2025-05-23",33.48,33.85,33.38,33.78,-0.53,{"date":1957,"open":1958,"high":1939,"low":1959,"close":1960,"change":734,"percent_change":1640,"volume":1961,"transactions":9,"vwap":1960},"2025-05-22",34.060001,33.88,33.96,69500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":741,"percent_change":1451,"volume":1501,"transactions":9,"vwap":1967},"2025-05-21",34.15,34.27,33.81,33.86,{"date":1969,"open":1970,"high":1929,"low":1971,"close":1971,"change":1203,"percent_change":1008,"volume":1751,"transactions":9,"vwap":1971},"2025-05-20",34.3,34.14,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1035,"percent_change":248,"volume":923,"transactions":9,"vwap":1976},"2025-05-19",34.21,34.4,34.26,{"date":1978,"open":1959,"high":1974,"low":1959,"close":1933,"change":258,"percent_change":841,"volume":990,"transactions":9,"vwap":1933},"2025-05-16",{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":21,"percent_change":475,"volume":1983,"transactions":9,"vwap":1982},"2025-05-15",33.91,34.28,64800,{"date":1985,"open":1986,"high":1939,"low":1967,"close":1939,"change":756,"percent_change":1328,"volume":1155,"transactions":9,"vwap":1939},"2025-05-14",34,{"date":1988,"open":1989,"high":1958,"low":1989,"close":1990,"change":1639,"percent_change":520,"volume":1515,"transactions":9,"vwap":1990},"2025-05-13",33.58,33.77,{"date":1992,"open":1993,"high":1967,"low":1994,"close":1995,"change":938,"percent_change":1494,"volume":892,"transactions":9,"vwap":1995},"2025-05-12",33.64,33.62,33.66,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":315,"percent_change":359,"volume":1680,"transactions":9,"vwap":2000},"2025-05-09",33.43,33.46,33.34,{"date":2002,"open":1994,"high":1990,"low":2003,"close":1995,"change":393,"percent_change":756,"volume":817,"transactions":9,"vwap":1995},"2025-05-08",33.57,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1203,"percent_change":332,"volume":1189,"transactions":9,"vwap":2009},"2025-05-07",33.6,33.72,33.49,33.53,{"date":2011,"open":1999,"high":2012,"low":1998,"close":2013,"change":829,"percent_change":748,"volume":2014,"transactions":9,"vwap":2013},"2025-05-06",33.71,33.65,23900,{"date":2016,"open":2008,"high":2008,"low":2017,"close":2018,"change":1170,"percent_change":130,"volume":2019,"transactions":9,"vwap":2018},"2025-05-05",33.2,33.44,14700,{"date":2021,"open":2022,"high":2023,"low":176,"close":176,"change":1128,"percent_change":64,"volume":2024,"transactions":9,"vwap":176},"2025-05-02",33.41,33.54,12200,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":873,"percent_change":742,"volume":2029,"transactions":9,"vwap":2028},"2025-05-01",33.69,33.39,7700,{"date":2031,"open":2023,"high":2032,"low":2009,"close":1994,"change":943,"percent_change":1258,"volume":2033,"transactions":9,"vwap":1994},"2025-04-30",33.7,4800,{"date":2035,"open":1954,"high":2036,"low":1951,"close":2037,"change":912,"percent_change":440,"volume":2038,"transactions":9,"vwap":2037},"2025-04-29",33.79,33.68,16500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1994,"change":943,"percent_change":1258,"volume":2044,"transactions":9,"vwap":1994},"2025-04-28",33.33,33.95,33.19,10000,{"date":180,"open":1944,"high":1944,"low":2046,"close":2037,"change":1164,"percent_change":2047,"volume":821,"transactions":9,"vwap":2037},33.47,-0.97]