[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLTI":3,"homepage-market-summary":29,"stock-historical-QLTI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLTI","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},"GMO International Quality ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1856,0.0496,"Semi-Annual",{"close":17,"open":18,"high":18,"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},26.72,26.83,26.68,26.6759,0.0441,0.17,5104.228693,28.199,24.22,50830.3318380757,62.8,485,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.059999,42387,15471113.291357,10.55,"2025-04-24",[183,186,195,204,213,223,232,241,249,257,267,278,287,297,306,313,322,332,338,348,358,367,377,386,394,404,414,423,433,440,448,457,465,475,481,491,500,509,517,525,531,541,551,558,564,573,581,591,599,607,615,625,635,645,654,664,674,682,689,697,705,713,717,722,728,737,744,751,759,763,770,776,782,787,792,797,803,809,814,819,823,829,836,841,849,856,863,867,872,879,887,893,897,903,909,915,922,930,936,942,947,953,959,965,971,977,982,991,998,1003,1010,1019,1027,1034,1043,1052,1058,1065,1069,1076,1083,1087,1091,1097,1102,1108,1114,1121,1129,1137,1144,1151,1158,1166,1174,1180,1188,1195,1201,1208,1215,1220,1225,1232,1238,1244,1248,1254,1260,1266,1271,1276,1280,1284,1291,1296,1301,1306,1313,1318,1325,1332,1339,1347,1353,1357,1361,1369,1377,1383,1389,1394,1399,1402,1407,1412,1418,1424,1428,1436,1441,1446,1451,1459,1466,1473,1479,1483,1489,1494,1498,1503,1507,1513,1517,1521,1524,1528,1531,1534,1539,1546,1550,1555,1561,1566,1572,1577,1581,1585,1590,1595,1600,1605,1612,1619,1627,1632,1640,1645,1650,1657,1663,1672,1678,1684,1689,1695,1703,1709,1714,1721,1724,1729,1733,1739,1744,1749,1755,1759,1763,1767,1770,1775,1779,1784,1789,1793,1799,1805,1811,1816,1823,1826,1832,1838,1843,1847,1851,1856,1862,1867,1872,1878,1886,1892,1897,1902,1908,1912,1919,1922,1926,1931,1936,1942,1946,1951,1955,1958,1964,1969,1975,1979,1984,1988,1994,1998,2002,2007,2012,2016,2021,2026,2033,2040,2047,2053,2059,2065,2069,2076,2080,2085,2090,2092,2095,2099,2104,2109,2116,2119,2124,2130,2135,2138,2144,2148,2153,2156,2160,2167,2173,2177,2181,2185,2190,2196,2199,2203,2208,2213,2217,2221,2226,2229,2236,2242,2247,2251,2255,2259,2263,2266,2269,2273,2276,2279,2286,2292,2299,2307,2312,2318,2323,2328,2334,2341,2347,2353,2357,2361,2366,2371,2377],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},54,26.7178,{"date":187,"open":188,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",26.56,26.5,0.0009,0,7208.5541,55,26.5634,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":184,"vwap":203},"2026-10-02",26.75,26.64,26.675,0.355,1.35,2104.1991,26.7021,{"date":205,"open":189,"high":189,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",26.24,26.32,-0.2984,-1.12,6538.608784,78,26.3405,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",26.84,26.845,26.6184,-0.1715,-0.64,12663.4251,36,26.6903,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",26.67,26.7899,-0.0676,-0.25,609.5667,30,26.7029,{"date":233,"open":197,"high":234,"low":197,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",26.92,26.8575,-0.1275,-0.47,2062.7327,53,26.8252,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":22,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",26.795,26.985,0.63,13017.9187,80,26.934,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",26.815,0.0763,0.29,394.5667,34,26.7695,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",26.76,26.7,26.7387,-0.3854,-1.42,1807.5667,41,26.7537,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",27,27.13,26.9,27.1241,0.2741,1.02,2367.7687,50,27.0161,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":201,"volume":284,"transactions":285,"vwap":286},"2026-09-21",26.7799,26.88,26.85,0.3574,5731.6128,66,26.8412,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",26.44,26.4926,26.43,-0.1874,-0.7,1995.2888,42,26.4493,{"date":298,"open":299,"high":299,"low":300,"close":19,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",26.79,26.65,0.1367,0.52,32167.322046,79,26.7122,{"date":307,"open":259,"high":259,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":276,"vwap":312},"2026-09-16",26.5433,-0.0567,-0.21,7023.9138,26.7078,{"date":314,"open":300,"high":300,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",26.535,26.6,-0.1787,-0.67,336866.6768,109,26.5409,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",26.775,26.78,26.7787,0.0885,0.33,3964.6128,45,26.7183,{"date":333,"open":19,"high":197,"low":19,"close":334,"change":335,"percent_change":101,"volume":336,"transactions":265,"vwap":337},"2026-09-11",26.6902,0.1419,13738.761,26.7437,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",26.69,26.52,26.5483,-0.2551,-0.95,2544.509533,51,26.6186,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",26.89,26.95,26.8034,-0.4113,-1.51,32868.372614,62,26.8891,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",27.45,27.2147,-0.345,-1.25,4047.301,52,27.3275,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",27.65,27.555,27.5597,-0.0622,-0.23,2112.837,49,27.5948,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",27.55,27.6219,0.2069,0.75,1112.570476,38,27.5531,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":106,"volume":392,"transactions":276,"vwap":393},"2026-09-02",27.38,27.42,27.415,0.065,3567.729142,27.4111,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",27.56,27.5699,27.35,-0.4029,-1.45,15907.031942,67,27.5214,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":276,"vwap":413},"2026-08-31",27.76,27.8099,27.69,27.7529,-0.1462,-0.52,4153.581,27.7363,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":295,"vwap":422},"2026-08-28",28.05,27.89,27.8991,-0.0982,-0.35,3101.01851,27.9622,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",27.93,28.015,27.9973,-0.0017,-0.01,3244.37718,48,27.9671,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":72,"volume":438,"transactions":230,"vwap":439},"2026-08-26",28.0923,27.999,-0.1437,1575.5156,28.0141,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":253,"volume":445,"transactions":446,"vwap":447},"2026-08-25",28.06,28.1427,0.0827,1223.5456,35,28.101,{"date":449,"open":450,"high":451,"low":450,"close":442,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",28.045,28.07,0.1,0.36,1021.9318,32,28.0481,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":121,"volume":463,"transactions":295,"vwap":464},"2026-08-21",27.935,28,27.96,0.25,3669.5789,27.9908,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",27.7,27.78,27.71,-0.135,-0.48,16275.30951,43,27.7669,{"date":476,"open":369,"high":477,"low":369,"close":477,"change":478,"percent_change":201,"volume":479,"transactions":193,"vwap":480},"2026-08-19",27.845,0.3708,3739.768126,27.763,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":285,"vwap":490},"2026-08-18",27.5,27.5227,27.4647,27.4742,-0.1458,-0.53,6589.96459,27.4894,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":211,"vwap":499},"2026-08-17",27.77,27.58,27.62,-0.225,-0.81,4661.846,27.6143,{"date":501,"open":502,"high":502,"low":503,"close":477,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",27.92,27.84,-0.0774,-0.28,1767.058,37,27.8579,{"date":510,"open":511,"high":511,"low":417,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":193,"vwap":516},"2026-08-13",27.991,27.9224,0.0224,0.08,5098.676,27.9424,{"date":518,"open":519,"high":520,"low":503,"close":520,"change":521,"percent_change":219,"volume":522,"transactions":523,"vwap":524},"2026-08-12",27.896459,27.9,-0.18,4346.676,47,27.8721,{"date":526,"open":24,"high":24,"low":416,"close":527,"change":528,"percent_change":22,"volume":529,"transactions":431,"vwap":530},"2026-08-11",28.08,0.0479,2318.718,28.0981,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",28.14,28.025,28.0321,-0.1079,-0.38,8149.075,77,28.0711,{"date":542,"open":543,"high":544,"low":545,"close":533,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",28.1,28.15,28.0701,0.31,1.11,67552.827,194,28.135,{"date":552,"open":425,"high":425,"low":553,"close":553,"change":554,"percent_change":228,"volume":555,"transactions":556,"vwap":557},"2026-08-06",27.83,-0.07,17003.676,73,27.8447,{"date":559,"open":460,"high":460,"low":417,"close":520,"change":560,"percent_change":561,"volume":562,"transactions":193,"vwap":563},"2026-08-05",0.2,0.72,6538.6736,27.9063,{"date":565,"open":566,"high":567,"low":566,"close":467,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",27.63,27.74,0.3495,1.28,79638.8746,366,27.6735,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":274,"volume":579,"transactions":523,"vwap":580},"2026-08-03",27.28,27.4035,27.3505,0.2762,2021.755044,27.3269,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",27.03,27.0743,26.96,-0.2057,-0.75,69184.1927,58,27.0125,{"date":592,"open":593,"high":594,"low":593,"close":575,"change":595,"percent_change":596,"volume":597,"transactions":276,"vwap":598},"2026-07-30",27.095,27.285,0.3774,1.4,69458.1397,27.1647,{"date":600,"open":351,"high":601,"low":18,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":556,"vwap":606},"2026-07-29",27.115,26.9026,-0.2374,-0.87,73100.1274,26.9518,{"date":608,"open":225,"high":609,"low":225,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":589,"vwap":614},"2026-07-28",27.15,27.14,0.5813,2.19,125794.7327,27.0656,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":295,"vwap":624},"2026-07-27",26.6199,26.63,26.5026,26.5587,0.3317,1.26,67672.0387,26.5418,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":295,"vwap":634},"2026-07-24",26.26,26.27,26.21,26.227,0.1768,0.68,1097.716,26.2415,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":523,"vwap":644},"2026-07-23",26.0005,26.12,26,26.0502,-0.3941,-1.49,3088.789072,26.0628,{"date":646,"open":647,"high":189,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",26.48,26.4443,-0.0857,-0.32,875.626,33,26.4891,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":58,"volume":661,"transactions":662,"vwap":663},"2026-07-21",26.51,26.57,26.435,26.53,0.12,31013.686,81,26.5402,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",26.525,26.58,26.41,-0.26,-0.97,4432.626,40,26.4444,{"date":675,"open":657,"high":676,"low":657,"close":225,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",26.82,-0.16,-0.6,13835.860695,90,26.7566,{"date":683,"open":684,"high":18,"low":684,"close":18,"change":685,"percent_change":80,"volume":686,"transactions":687,"vwap":688},"2026-07-16",26.689,0.09,5782.1834,57,26.7852,{"date":690,"open":691,"high":691,"low":300,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":375,"vwap":696},"2026-07-15",26.8,26.74,0.1593,0.6,2510.1834,26.7525,{"date":698,"open":699,"high":699,"low":188,"close":700,"change":701,"percent_change":373,"volume":702,"transactions":703,"vwap":704},"2026-07-14",26.77,26.5807,-0.0604,26999.0844,119,26.6411,{"date":706,"open":707,"high":707,"low":708,"close":704,"change":709,"percent_change":710,"volume":711,"transactions":384,"vwap":712},"2026-07-13",26.86,26.611,-0.2739,-1.02,2848.1834,26.7461,{"date":714,"open":215,"high":715,"low":215,"close":715,"change":81,"percent_change":302,"volume":716,"transactions":9,"vwap":715},"2026-07-10",26.915,1800,{"date":718,"open":259,"high":18,"low":259,"close":324,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":324},"2026-07-09",0.036,0.13,22300,{"date":723,"open":659,"high":724,"low":189,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",26.739,-0.39,-1.44,3300,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",27.21,27.227,27.075001,27.129,-0.168,-0.62,7500,{"date":738,"open":739,"high":740,"low":730,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",27.25,27.297,0.044,0.16,3400,{"date":745,"open":746,"high":746,"low":730,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",27.41,27.253,0.374,1.39,700,{"date":752,"open":234,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",26.935,26.87,26.879,-0.153,-0.57,21200,{"date":760,"open":234,"high":761,"low":234,"close":761,"change":719,"percent_change":720,"volume":762,"transactions":9,"vwap":761},"2026-06-30",27.032,71000,{"date":764,"open":197,"high":765,"low":197,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-29",27.059999,26.996,0.254,0.95,26100,{"date":771,"open":772,"high":325,"low":772,"close":773,"change":774,"percent_change":660,"volume":775,"transactions":9,"vwap":773},"2026-06-26",26.62,26.742,0.031,35400,{"date":777,"open":676,"high":18,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",26.711,0.111,0.42,3600,{"date":783,"open":628,"high":784,"low":628,"close":316,"change":785,"percent_change":632,"volume":786,"transactions":9,"vwap":316},"2026-06-24",26.66,0.18,17300,{"date":788,"open":291,"high":291,"low":789,"close":790,"change":677,"percent_change":678,"volume":791,"transactions":9,"vwap":790},"2026-06-23",26.4,26.42,15600,{"date":793,"open":772,"high":794,"low":667,"close":667,"change":795,"percent_change":209,"volume":796,"transactions":9,"vwap":667},"2026-06-22",26.645,-0.3,5100,{"date":798,"open":691,"high":799,"low":691,"close":281,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":281},"2026-06-18",26.94,0.26,0.98,9300,{"date":804,"open":805,"high":806,"low":772,"close":772,"change":807,"percent_change":808,"volume":781,"transactions":9,"vwap":772},"2026-06-17",27.02,27.1,-0.33,-1.22,{"date":810,"open":811,"high":812,"low":351,"close":351,"change":554,"percent_change":669,"volume":813,"transactions":9,"vwap":351},"2026-06-16",27.030001,27.08,10800,{"date":815,"open":816,"high":817,"low":244,"close":805,"change":560,"percent_change":382,"volume":818,"transactions":9,"vwap":805},"2026-06-15",27.235,27.269,6400,{"date":820,"open":19,"high":18,"low":19,"close":676,"change":821,"percent_change":822,"volume":716,"transactions":9,"vwap":676},"2026-06-12",0.11,0.41,{"date":824,"open":825,"high":826,"low":638,"close":826,"change":101,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-11",26.33,26.71,2.02,8300,{"date":830,"open":790,"high":831,"low":832,"close":833,"change":795,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-10",26.475,26.17,26.18,-1.13,29200,{"date":837,"open":838,"high":316,"low":207,"close":647,"change":546,"percent_change":839,"volume":840,"transactions":9,"vwap":647},"2026-06-09",26.59,1.18,14700,{"date":842,"open":843,"high":844,"low":845,"close":832,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":832},"2026-06-08",26.25,26.28,26.15,-0.04,-0.15,8500,{"date":850,"open":851,"high":189,"low":852,"close":629,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":629},"2026-06-05",26.47,26.2,-0.461,-1.73,10600,{"date":857,"open":657,"high":340,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",26.55,26.671,0.471,1.8,12400,{"date":864,"open":865,"high":207,"low":852,"close":852,"change":847,"percent_change":757,"volume":866,"transactions":9,"vwap":852},"2026-06-03",26.3,12000,{"date":868,"open":869,"high":789,"low":825,"close":870,"change":470,"percent_change":72,"volume":871,"transactions":9,"vwap":870},"2026-06-02",26.38,26.35,21700,{"date":873,"open":189,"high":858,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-01",26.36,26.485,-0.015,-0.06,2300,{"date":880,"open":881,"high":882,"low":883,"close":189,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":189},"2026-05-29",26.554,26.596,26.49,0.014,0.05,9600,{"date":888,"open":889,"high":188,"low":889,"close":890,"change":891,"percent_change":505,"volume":892,"transactions":9,"vwap":890},"2026-05-28",26.39,26.486,-0.074,3900,{"date":894,"open":189,"high":657,"low":883,"close":188,"change":895,"percent_change":201,"volume":896,"transactions":9,"vwap":188},"2026-05-27",0.354,5600,{"date":898,"open":825,"high":899,"low":845,"close":900,"change":901,"percent_change":44,"volume":902,"transactions":9,"vwap":900},"2026-05-26",26.34,26.206,0.126,4700,{"date":904,"open":905,"high":845,"low":906,"close":907,"change":429,"percent_change":846,"volume":908,"transactions":9,"vwap":907},"2026-05-22",26.1,26.02,26.08,68400,{"date":910,"open":911,"high":852,"low":912,"close":913,"change":514,"percent_change":546,"volume":914,"transactions":9,"vwap":913},"2026-05-21",25.98,25.86,26.09,169500,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",25.96,26.01,0.339,1.32,900,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",25.77,25.81,25.671,-0.102,-0.4,198400,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":462,"volume":902,"transactions":9,"vwap":934},"2026-05-18",25.83,25.75,25.773,0.064,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":209,"volume":878,"transactions":9,"vwap":940},"2026-05-15",25.92,25.69,25.709,-0.291,{"date":943,"open":905,"high":944,"low":639,"close":639,"change":151,"percent_change":945,"volume":946,"transactions":9,"vwap":639},"2026-05-14",26.13,0.15,15900,{"date":948,"open":938,"high":917,"low":949,"close":917,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":917},"2026-05-13",25.835,0.018,0.07,53600,{"date":954,"open":955,"high":917,"low":912,"close":956,"change":957,"percent_change":757,"volume":958,"transactions":9,"vwap":956},"2026-05-12",25.905,25.942,-0.148,4800,{"date":960,"open":852,"high":852,"low":961,"close":913,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":913},"2026-05-11",26.030001,-0.31,-1.17,51500,{"date":966,"open":789,"high":789,"low":967,"close":789,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":789},"2026-05-08",26.29,0.079,0.3,13900,{"date":972,"open":259,"high":259,"low":865,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-07",26.321,-0.429,-1.6,8800,{"date":978,"open":699,"high":691,"low":199,"close":197,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":197},"2026-05-06",0.872,3.37,169900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-05",25.76,25.93,25.74,25.878,0.342,1.34,3000,{"date":992,"open":993,"high":933,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",25.2,25.536,-0.474,-1.82,6600,{"date":999,"open":638,"high":638,"low":918,"close":918,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":918},"2026-05-01",-0.09,-0.34,800,{"date":1004,"open":1005,"high":905,"low":1006,"close":905,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":905},"2026-04-30",25.725,25.685,0.707,2.78,24400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-29",25.398,25.47,25.39,25.393,-0.285,-1.11,14000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1001,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-28",25.71,25.735,25.61,25.678,-1.31,5500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-27",26.075001,26.018,-0.143,-0.55,1600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",26.19,26.205,26.14,26.161,0.344,1.33,10300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",25.9,26.049999,25.59,25.817,-0.329,-1.26,6000,{"date":1053,"open":639,"high":1054,"low":917,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-22",26.146,0.096,0.37,49800,{"date":1059,"open":1060,"high":1061,"low":1046,"close":1046,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1046},"2026-04-21",26.407,26.45,-0.54,-2.03,2600,{"date":1066,"open":1067,"high":838,"low":656,"close":838,"change":1068,"percent_change":411,"volume":946,"transactions":9,"vwap":838},"2026-04-20",26.515,-0.14,{"date":1070,"open":826,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":796,"transactions":9,"vwap":1073},"2026-04-17",26.905,26.686,26.73,0.57,2.18,{"date":1077,"open":206,"high":206,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-16",26.07,26.16,-0.13,-0.49,2200,{"date":1084,"open":627,"high":967,"low":629,"close":967,"change":554,"percent_change":1085,"volume":1086,"transactions":9,"vwap":967},"2026-04-15",-0.27,4400,{"date":1088,"open":899,"high":668,"low":899,"close":874,"change":1089,"percent_change":1090,"volume":743,"transactions":9,"vwap":874},"2026-04-14",0.23,0.88,{"date":1092,"open":1093,"high":1094,"low":1093,"close":944,"change":1095,"percent_change":328,"volume":1096,"transactions":9,"vwap":944},"2026-04-13",25.91,26.165,0.087,7300,{"date":1098,"open":843,"high":843,"low":911,"close":1099,"change":1100,"percent_change":191,"volume":1101,"transactions":9,"vwap":1099},"2026-04-10",26.042999,0.001,38000,{"date":1103,"open":1104,"high":832,"low":986,"close":1105,"change":1106,"percent_change":962,"volume":1107,"transactions":9,"vwap":1105},"2026-04-09",25.79,26.042,-0.081,7800,{"date":1109,"open":1038,"high":1038,"low":911,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-08",26.123,1.003,3.99,4300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":877,"percent_change":1120,"volume":796,"transactions":9,"vwap":1119},"2026-04-07",24.97,25.13,24.74,25.12,-0.24,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-06",25.07,25.21,25.18,0.108,0.43,4900,{"date":1130,"open":1131,"high":1119,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-02",24.89,24.71,25.072001,-0.186,-0.74,12900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":976,"transactions":9,"vwap":1141},"2026-04-01",25,25.35,25.258,0.284,1.14,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":828,"transactions":9,"vwap":1147},"2026-03-31",24.69,24.974,24.495,0.614,2.52,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":514,"percent_change":328,"volume":1157,"transactions":9,"vwap":1156},"2026-03-30",24.405,24.52,24.33,24.36,28400,{"date":1159,"open":1160,"high":1161,"low":25,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-27",24.37,24.47,24.28,-0.22,-0.9,63500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",24.85,24.94,24.5,-0.498,-1.99,13700,{"date":1175,"open":1139,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":801,"volume":1179,"transactions":9,"vwap":1177},"2026-03-25",25.09,24.998,0.243,9400,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-24",24.54,24.88,24.755,-0.181,-0.73,37100,{"date":1189,"open":1116,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":840,"transactions":9,"vwap":1192},"2026-03-23",25.14,24.75,24.936,0.436,1.78,{"date":1196,"open":1168,"high":1168,"low":1197,"close":1170,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1170},"2026-03-20",24.39,-0.566,-2.26,13000,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":237,"volume":1207,"transactions":9,"vwap":1205},"2026-03-19",24.82,25.1,25.066,-0.119,8100,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-18",25.56,25.185,-0.575,-2.23,10500,{"date":1216,"open":1217,"high":1218,"low":986,"close":984,"change":191,"percent_change":191,"volume":1219,"transactions":9,"vwap":984},"2026-03-17",25.82,25.904,44200,{"date":1221,"open":1222,"high":925,"low":1222,"close":984,"change":453,"percent_change":1223,"volume":1224,"transactions":9,"vwap":984},"2026-03-16",25.6,1.42,63900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":725,"percent_change":354,"volume":1231,"transactions":9,"vwap":1230},"2026-03-13",25.72,25.78,25.38,25.4,66000,{"date":1233,"open":1234,"high":1234,"low":986,"close":1104,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1104},"2026-03-12",25.95,-0.384,-1.47,53200,{"date":1239,"open":1079,"high":843,"low":918,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-11",26.174,0.004,0.02,161200,{"date":1245,"open":189,"high":316,"low":832,"close":832,"change":1246,"percent_change":604,"volume":1247,"transactions":9,"vwap":832},"2026-03-10",-0.229,47700,{"date":1249,"open":1250,"high":668,"low":1251,"close":1252,"change":968,"percent_change":969,"volume":1253,"transactions":9,"vwap":1252},"2026-03-09",25.85,25.64,26.399,51000,{"date":1255,"open":917,"high":1256,"low":917,"close":207,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":207},"2026-03-06",26.405,-0.172,-0.65,10400,{"date":1261,"open":772,"high":772,"low":843,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-05",26.492,-0.348,-1.3,5900,{"date":1267,"open":316,"high":1268,"low":316,"close":215,"change":253,"percent_change":1269,"volume":1270,"transactions":9,"vwap":215},"2026-03-04",26.889,1.09,19800,{"date":1272,"open":889,"high":300,"low":639,"close":858,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":858},"2026-03-03",-0.83,-3.03,253800,{"date":1277,"open":389,"high":1278,"low":575,"close":388,"change":318,"percent_change":1279,"volume":862,"transactions":9,"vwap":388},"2026-03-02",27.48,-2.39,{"date":1281,"open":460,"high":533,"low":460,"close":1282,"change":1242,"percent_change":951,"volume":1283,"transactions":9,"vwap":1282},"2026-02-27",28.049999,417200,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":821,"volume":1290,"transactions":9,"vwap":1288},"2026-02-26",28.09,27.86,28.030001,0.03,36300,{"date":1292,"open":1293,"high":1293,"low":503,"close":460,"change":1068,"percent_change":1294,"volume":1295,"transactions":9,"vwap":460},"2026-02-25",28.040001,-0.5,29500,{"date":1297,"open":1298,"high":544,"low":1298,"close":533,"change":80,"percent_change":1299,"volume":1300,"transactions":9,"vwap":533},"2026-02-24",27.87,1.22,4000,{"date":1302,"open":417,"high":417,"low":406,"close":1303,"change":373,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-23",27.8,-0.82,9700,{"date":1307,"open":1308,"high":1288,"low":1309,"close":1288,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1288},"2026-02-20",27.99,27.976,0.395,1.43,1500,{"date":1314,"open":483,"high":1315,"low":483,"close":1316,"change":1317,"percent_change":1242,"volume":1214,"transactions":9,"vwap":1316},"2026-02-19",27.64,27.635,0.005,{"date":1319,"open":1320,"high":567,"low":1321,"close":566,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":566},"2026-02-18",27.6,27.563,-0.03,-0.11,20900,{"date":1326,"open":1327,"high":408,"low":1328,"close":1329,"change":1330,"percent_change":554,"volume":1331,"transactions":9,"vwap":1329},"2026-02-17",27.54,27.429,27.66,-0.02,33000,{"date":1333,"open":1334,"high":1335,"low":1315,"close":1336,"change":1337,"percent_change":1074,"volume":1338,"transactions":9,"vwap":1336},"2026-02-13",27.75,27.82,27.68,0.156,23700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":677,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-12",27.67,27.73,27.52,27.524,-0.58,21100,{"date":1348,"open":467,"high":1349,"low":494,"close":1350,"change":1351,"percent_change":1135,"volume":1352,"transactions":9,"vwap":1350},"2026-02-11",27.705,27.684,-0.206,7600,{"date":1354,"open":1287,"high":425,"low":1287,"close":417,"change":945,"percent_change":1355,"volume":1356,"transactions":9,"vwap":417},"2026-02-10",0.54,56500,{"date":1358,"open":396,"high":493,"low":396,"close":567,"change":1359,"percent_change":1360,"volume":1113,"transactions":9,"vwap":567},"2026-02-09",0.181,0.66,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":126,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-06",27.325,27.57,27.31,27.559,1.74,3700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1135,"volume":1376,"transactions":9,"vwap":1374},"2026-02-05",27.16,27.3,27.049999,27.089001,-0.201,9200,{"date":1378,"open":806,"high":388,"low":806,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-04",27.29,0.334,1.24,57000,{"date":1384,"open":1385,"high":493,"low":18,"close":1386,"change":1235,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-03",27.07,26.956,-1.4,99200,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":22,"percent_change":245,"volume":1393,"transactions":9,"vwap":1392},"2026-02-02",27.24,27.34,343700,{"date":1395,"open":739,"high":1396,"low":806,"close":1397,"change":1080,"percent_change":471,"volume":1398,"transactions":9,"vwap":1397},"2026-01-30",27.295,27.17,13400,{"date":1400,"open":1401,"high":1372,"low":811,"close":1372,"change":429,"percent_change":846,"volume":1064,"transactions":9,"vwap":1372},"2026-01-29",27.27,{"date":1403,"open":1341,"high":1341,"low":1404,"close":1365,"change":1405,"percent_change":1264,"volume":1406,"transactions":9,"vwap":1365},"2026-01-28",27.2,-0.361,19900,{"date":1408,"open":1341,"high":1409,"low":1364,"close":1409,"change":1410,"percent_change":328,"volume":1411,"transactions":9,"vwap":1409},"2026-01-27",27.671,0.091,10700,{"date":1413,"open":1414,"high":566,"low":1415,"close":494,"change":1416,"percent_change":1056,"volume":1417,"transactions":9,"vwap":494},"2026-01-26",27.53,27.51,0.101,53300,{"date":1419,"open":1391,"high":1278,"low":1391,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-23",27.479,0.189,0.69,5200,{"date":1425,"open":1426,"high":1365,"low":1391,"close":1379,"change":22,"percent_change":245,"volume":1427,"transactions":9,"vwap":1379},"2026-01-22",27.265,16600,{"date":1429,"open":1430,"high":1431,"low":676,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-21",27.040001,27.145,27.12,0.244,0.91,9500,{"date":1437,"open":299,"high":1438,"low":299,"close":1439,"change":928,"percent_change":1236,"volume":1440,"transactions":9,"vwap":1439},"2026-01-20",27.049,26.876,58600,{"date":1442,"open":739,"high":1379,"low":1397,"close":1443,"change":1444,"percent_change":1445,"volume":997,"transactions":9,"vwap":1443},"2026-01-16",27.276,0.086,0.32,{"date":1447,"open":1327,"high":1327,"low":1448,"close":1448,"change":1449,"percent_change":373,"volume":1450,"transactions":9,"vwap":1448},"2026-01-15",27.19,-0.064,5700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":420,"volume":1458,"transactions":9,"vwap":1456},"2026-01-14",27.335,27.39,27.22,27.254,-0.096,14200,{"date":1460,"open":1454,"high":1461,"low":1462,"close":398,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":398},"2026-01-13",27.4,27.322,-0.101,-0.37,22700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1051,"transactions":9,"vwap":1469},"2026-01-12",27.44,27.451,27.355,0.136,0.5,{"date":1474,"open":1448,"high":1475,"low":1448,"close":1476,"change":1477,"percent_change":1269,"volume":1478,"transactions":9,"vwap":1476},"2026-01-09",27.32,27.315,0.295,49300,{"date":1480,"open":351,"high":805,"low":707,"close":805,"change":1481,"percent_change":685,"volume":1482,"transactions":9,"vwap":805},"2026-01-08",0.024,6700,{"date":1484,"open":1485,"high":812,"low":1486,"close":766,"change":1487,"percent_change":537,"volume":1488,"transactions":9,"vwap":766},"2026-01-07",27.01,26.995,-0.104,34500,{"date":1490,"open":1491,"high":1492,"low":1491,"close":806,"change":685,"percent_change":328,"volume":1493,"transactions":9,"vwap":806},"2026-01-06",26.99,27.11,23000,{"date":1495,"open":812,"high":812,"low":1073,"close":1485,"change":1496,"percent_change":274,"volume":1497,"transactions":9,"vwap":1485},"2026-01-05",0.274,62500,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1471,"percent_change":95,"volume":1502,"transactions":9,"vwap":1501},"2026-01-02",26.654,26.736,2800,{"date":1504,"open":300,"high":784,"low":1505,"close":316,"change":1506,"percent_change":650,"volume":1096,"transactions":9,"vwap":316},"2025-12-31",26.592,-0.085,{"date":1508,"open":340,"high":197,"low":784,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-30",26.685,0.015,0.06,18600,{"date":1514,"open":784,"high":340,"low":1515,"close":225,"change":1000,"percent_change":1001,"volume":1516,"transactions":9,"vwap":225},"2025-12-29",26.61,81100,{"date":1518,"open":1519,"high":259,"low":1519,"close":259,"change":821,"percent_change":822,"volume":1520,"transactions":9,"vwap":259},"2025-12-26",26.706,4500,{"date":1522,"open":300,"high":784,"low":300,"close":300,"change":1289,"percent_change":821,"volume":1523,"transactions":9,"vwap":300},"2025-12-24",1900,{"date":1525,"open":316,"high":772,"low":316,"close":772,"change":885,"percent_change":1526,"volume":1527,"transactions":9,"vwap":772},"2025-12-23",0.19,14600,{"date":1529,"open":289,"high":667,"low":289,"close":657,"change":785,"percent_change":632,"volume":1530,"transactions":9,"vwap":657},"2025-12-22",112200,{"date":1532,"open":1533,"high":341,"low":889,"close":889,"change":1289,"percent_change":821,"volume":1324,"transactions":9,"vwap":889},"2025-12-19",26.443,{"date":1535,"open":1536,"high":1061,"low":1536,"close":874,"change":462,"percent_change":1537,"volume":1538,"transactions":9,"vwap":874},"2025-12-18",26.23,0.96,15300,{"date":1540,"open":1541,"high":1536,"low":1542,"close":1543,"change":1120,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-17",26.225,26.105,26.11,-0.91,16400,{"date":1547,"open":1548,"high":889,"low":843,"close":870,"change":1549,"percent_change":1080,"volume":1259,"transactions":9,"vwap":870},"2025-12-16",26.355,-0.035,{"date":1551,"open":1552,"high":1552,"low":1548,"close":1553,"change":1554,"percent_change":95,"volume":750,"transactions":9,"vwap":1553},"2025-12-15",26.445,26.385,0.134,{"date":1556,"open":865,"high":291,"low":833,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-12",26.251,-0.117,-0.44,1706300,{"date":1562,"open":1563,"high":869,"low":207,"close":1564,"change":1565,"percent_change":101,"volume":781,"transactions":9,"vwap":1564},"2025-12-11",26.325,26.368,0.138,{"date":1567,"open":1568,"high":967,"low":1569,"close":1536,"change":1570,"percent_change":1571,"volume":848,"transactions":9,"vwap":1536},"2025-12-10",25.99,25.985,0.39,1.51,{"date":1573,"open":925,"high":1574,"low":925,"close":1575,"change":677,"percent_change":735,"volume":1576,"transactions":9,"vwap":1575},"2025-12-09",25.89,25.84,2363600,{"date":1578,"open":985,"high":639,"low":1579,"close":639,"change":111,"percent_change":1258,"volume":1580,"transactions":9,"vwap":639},"2025-12-08",25.865,58000,{"date":1582,"open":1583,"high":627,"low":845,"close":832,"change":1289,"percent_change":821,"volume":1584,"transactions":9,"vwap":832},"2025-12-05",26.22,4100,{"date":1586,"open":1036,"high":843,"low":913,"close":1038,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1038},"2025-12-04",-0.05,-0.19,113100,{"date":1591,"open":944,"high":852,"low":1542,"close":1036,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1036},"2025-12-03",0.27,1.04,23600,{"date":1596,"open":917,"high":917,"low":1579,"close":938,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":938},"2025-12-02",-0.025,-0.1,9800,{"date":1601,"open":639,"high":1078,"low":938,"close":1602,"change":1603,"percent_change":1322,"volume":1604,"transactions":9,"vwap":1602},"2025-12-01",25.945,-0.009,77600,{"date":1606,"open":924,"high":1607,"low":924,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-28",25.955,25.954,0.188,0.73,1562700,{"date":1613,"open":1023,"high":1614,"low":1023,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-26",25.801,25.766,0.201,0.79,11600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2025-11-25",25.42,25.565,25.41,0.326,1.29,1400,{"date":1628,"open":1629,"high":1629,"low":1124,"close":1630,"change":1631,"percent_change":429,"volume":878,"transactions":9,"vwap":1630},"2025-11-24",25.28,25.239,-0.002,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-21",25.077,25.32,25.241,0.418,1.68,8000,{"date":1641,"open":1642,"high":1642,"low":1203,"close":1643,"change":1644,"percent_change":354,"volume":896,"transactions":9,"vwap":1643},"2025-11-20",25.030001,24.823,-0.381,{"date":1646,"open":993,"high":1647,"low":1190,"close":1648,"change":1649,"percent_change":1289,"volume":750,"transactions":9,"vwap":1648},"2025-11-19",25.22,25.204,0.008,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1626,"transactions":9,"vwap":1654},"2025-11-18",25.225,25.269,25.196,-0.251,-0.99,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1626,"transactions":9,"vwap":1660},"2025-11-17",25.66,25.447,-0.352,-1.36,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-14",25.815,25.88,25.771,25.799,-0.207,-0.8,2400,{"date":1673,"open":1038,"high":1038,"low":911,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-13",26.0060005,-0.272,-1.04,3500,{"date":1679,"open":967,"high":865,"low":1680,"close":1681,"change":1682,"percent_change":253,"volume":1683,"transactions":9,"vwap":1681},"2025-11-12",26.266,26.278,0.075,2500,{"date":1685,"open":905,"high":1686,"low":905,"close":1687,"change":1688,"percent_change":1223,"volume":1113,"transactions":9,"vwap":1687},"2025-11-11",26.223,26.203,0.367,{"date":1690,"open":984,"high":1691,"low":984,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-10",25.836,0.228,0.89,600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1698},"2025-11-07",25.45,25.608,25.44,0.178,0.7,67700,{"date":1704,"open":1021,"high":1021,"low":1229,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-06",25.43,-0.346,-1.34,7200,{"date":1710,"open":1711,"high":949,"low":1711,"close":1712,"change":1713,"percent_change":1074,"volume":781,"transactions":9,"vwap":1712},"2025-11-05",25.7,25.776,0.146,{"date":1715,"open":1716,"high":1227,"low":1222,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-04",25.65,25.63,-0.244,-0.94,15000,{"date":1722,"open":911,"high":911,"low":1217,"close":1723,"change":1241,"percent_change":1242,"volume":1096,"transactions":9,"vwap":1723},"2025-11-03",25.874,{"date":1725,"open":925,"high":1726,"low":1668,"close":1726,"change":1727,"percent_change":151,"volume":1728,"transactions":9,"vwap":1726},"2025-10-31",25.87,0.01,16800,{"date":1730,"open":1731,"high":1731,"low":912,"close":912,"change":677,"percent_change":1732,"volume":1626,"transactions":9,"vwap":912},"2025-10-30",25.959,-0.61,{"date":1734,"open":944,"high":1038,"low":1735,"close":906,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":906},"2025-10-29",25.935,-0.276,-1.05,719800,{"date":1740,"open":870,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":497,"volume":921,"transactions":9,"vwap":1742},"2025-10-28",26.351,26.296,-0.214,{"date":1745,"open":659,"high":659,"low":1746,"close":656,"change":742,"percent_change":1747,"volume":1748,"transactions":9,"vwap":656},"2025-10-27",26.465,0.61,12700,{"date":1750,"open":658,"high":1751,"low":870,"close":870,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":870},"2025-10-24",26.459,-0.12,-0.45,8200,{"date":1756,"open":1757,"high":656,"low":291,"close":851,"change":191,"percent_change":191,"volume":1758,"transactions":9,"vwap":851},"2025-10-23",26.437,7900,{"date":1760,"open":1761,"high":657,"low":291,"close":851,"change":877,"percent_change":373,"volume":1762,"transactions":9,"vwap":851},"2025-10-22",26.546,14400,{"date":1764,"open":300,"high":340,"low":659,"close":659,"change":847,"percent_change":1765,"volume":1766,"transactions":9,"vwap":659},"2025-10-21",-0.56,3100,{"date":1768,"open":618,"high":197,"low":618,"close":19,"change":1444,"percent_change":1445,"volume":1769,"transactions":9,"vwap":19},"2025-10-20",3200,{"date":1771,"open":875,"high":618,"low":1772,"close":1773,"change":1433,"percent_change":1774,"volume":1708,"transactions":9,"vwap":1773},"2025-10-17",26.46,26.594,0.93,{"date":1776,"open":1777,"high":189,"low":870,"close":870,"change":328,"percent_change":1778,"volume":796,"transactions":9,"vwap":870},"2025-10-16",26.419,1.27,{"date":1780,"open":1781,"high":1781,"low":1045,"close":906,"change":742,"percent_change":1782,"volume":1783,"transactions":9,"vwap":906},"2025-10-15",26.035999,0.62,5300,{"date":1785,"open":1786,"high":1787,"low":1786,"close":912,"change":945,"percent_change":37,"volume":1788,"transactions":9,"vwap":912},"2025-10-14",25.655,25.94,1300,{"date":1790,"open":1786,"high":1021,"low":1716,"close":1021,"change":560,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1021},"2025-10-13",0.78,2000,{"date":1794,"open":1602,"high":1602,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-10",25.51,-0.406,-1.57,40800,{"date":1800,"open":913,"high":913,"low":1093,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-09",25.916,-0.094,-0.36,24900,{"date":1806,"open":1807,"high":1808,"low":918,"close":918,"change":1809,"percent_change":228,"volume":1810,"transactions":9,"vwap":918},"2025-10-08",26.149,26.235,-0.066,212200,{"date":1812,"open":1078,"high":1813,"low":1078,"close":1813,"change":1814,"percent_change":293,"volume":1815,"transactions":9,"vwap":1813},"2025-10-07",26.076,-0.185,5400,{"date":1817,"open":1818,"high":1819,"low":845,"close":1820,"change":1821,"percent_change":452,"volume":1822,"transactions":9,"vwap":1820},"2025-10-06",26.245,26.275,26.261,0.026,5800,{"date":1824,"open":1536,"high":844,"low":1536,"close":1808,"change":1825,"percent_change":1360,"volume":750,"transactions":9,"vwap":1808},"2025-10-03",0.172,{"date":1827,"open":913,"high":913,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1822,"transactions":9,"vwap":1829},"2025-10-02",25.967,26.063,0.197,0.76,{"date":1833,"open":1834,"high":1835,"low":1104,"close":1836,"change":1837,"percent_change":1381,"volume":1352,"transactions":9,"vwap":1836},"2025-10-01",25.806,25.875,25.866,0.316,{"date":1839,"open":1840,"high":1047,"low":1840,"close":1841,"change":1842,"percent_change":694,"volume":1042,"transactions":9,"vwap":1841},"2025-09-30",25.369,25.55,0.152,{"date":1844,"open":1229,"high":1845,"low":1229,"close":1012,"change":1700,"percent_change":1846,"volume":1671,"transactions":9,"vwap":1012},"2025-09-29",25.405,0.71,{"date":1848,"open":1204,"high":1849,"low":1204,"close":1647,"change":1850,"percent_change":126,"volume":1064,"transactions":9,"vwap":1647},"2025-09-26",25.23,0.117,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1736,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-25",25.103,-1.09,100,{"date":1857,"open":1210,"high":1210,"low":1858,"close":1859,"change":1860,"percent_change":808,"volume":1861,"transactions":9,"vwap":1859},"2025-09-24",25.34,25.379,-0.313,13600,{"date":1863,"open":1864,"high":1864,"low":1716,"close":1865,"change":1866,"percent_change":453,"volume":1520,"transactions":9,"vwap":1865},"2025-09-23",25.791,25.692,0.092,{"date":1868,"open":1869,"high":1222,"low":1870,"close":1222,"change":1871,"percent_change":81,"volume":1312,"transactions":9,"vwap":1222},"2025-09-22",25.537,25.535,0.037,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1559,"volume":1708,"transactions":9,"vwap":1876},"2025-09-19",25.67,25.54,25.563,-0.113,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-09-18",25.541,25.702,25.676,0.209,0.82,9100,{"date":1887,"open":1888,"high":1717,"low":1889,"close":1890,"change":1891,"percent_change":1000,"volume":848,"transactions":9,"vwap":1890},"2025-09-17",25.48,25.46,25.467,-0.023,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1289,"percent_change":660,"volume":1769,"transactions":9,"vwap":1896},"2025-09-16",25.5,25.435,25.49,{"date":1898,"open":1889,"high":1795,"low":1899,"close":1889,"change":1900,"percent_change":785,"volume":1901,"transactions":9,"vwap":1889},"2025-09-15",25.415,0.046,6300,{"date":1903,"open":1699,"high":1699,"low":1904,"close":1905,"change":1906,"percent_change":795,"volume":1907,"transactions":9,"vwap":1905},"2025-09-12",25.345,25.414,-0.076,42100,{"date":1909,"open":1697,"high":1894,"low":1910,"close":1896,"change":1911,"percent_change":1422,"volume":1033,"transactions":9,"vwap":1896},"2025-09-11",25.431,0.175,{"date":1913,"open":1705,"high":1705,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-10",25.3,25.315,-0.105,-0.41,6200,{"date":1920,"open":1621,"high":1705,"low":1921,"close":1621,"change":846,"percent_change":677,"volume":1918,"transactions":9,"vwap":1621},"2025-09-09",25.335,{"date":1923,"open":1889,"high":1889,"low":1924,"close":1889,"change":951,"percent_change":1925,"volume":1086,"transactions":9,"vwap":1889},"2025-09-08",25.36,0.28,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1014,"change":1930,"percent_change":1610,"volume":1677,"transactions":9,"vwap":1014},"2025-09-05",25.475,25.29,0.183,{"date":1932,"open":1124,"high":1849,"low":1176,"close":1933,"change":1934,"percent_change":1089,"volume":1935,"transactions":9,"vwap":1933},"2025-09-04",25.207,0.058,20200,{"date":1937,"open":1938,"high":1125,"low":1119,"close":1939,"change":1940,"percent_change":694,"volume":1941,"transactions":9,"vwap":1939},"2025-09-03",25.16,25.149,0.149,92100,{"date":1943,"open":1944,"high":1642,"low":1131,"close":1139,"change":505,"percent_change":1017,"volume":1945,"transactions":9,"vwap":1139},"2025-09-02",24.91,44000,{"date":1947,"open":1635,"high":1635,"low":1948,"close":1629,"change":1949,"percent_change":1135,"volume":1950,"transactions":9,"vwap":1629},"2025-08-29",25.231,-0.189,7100,{"date":1952,"open":1013,"high":1795,"low":1623,"close":1953,"change":1954,"percent_change":1089,"volume":786,"transactions":9,"vwap":1953},"2025-08-28",25.469,0.059,{"date":1956,"open":1914,"high":1623,"low":1647,"close":1623,"change":1957,"percent_change":51,"volume":1086,"transactions":9,"vwap":1623},"2025-08-27",0.125,{"date":1959,"open":1229,"high":1014,"low":1960,"close":1961,"change":1962,"percent_change":1803,"volume":1963,"transactions":9,"vwap":1961},"2025-08-26",25.25,25.285,-0.092,8700,{"date":1965,"open":1966,"high":1659,"low":1967,"close":1967,"change":1016,"percent_change":1017,"volume":1968,"transactions":9,"vwap":1967},"2025-08-25",25.635,25.377,31500,{"date":1970,"open":1697,"high":986,"low":1623,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-22",25.662,0.312,1.23,4600,{"date":1976,"open":1621,"high":1621,"low":1629,"close":1140,"change":1977,"percent_change":1032,"volume":1978,"transactions":9,"vwap":1140},"2025-08-21",-0.139,21300,{"date":1980,"open":1012,"high":1894,"low":1981,"close":1982,"change":1983,"percent_change":245,"volume":1312,"transactions":9,"vwap":1982},"2025-08-20",25.392,25.489,0.159,{"date":1985,"open":1697,"high":1697,"low":1986,"close":1986,"change":685,"percent_change":453,"volume":1987,"transactions":9,"vwap":1986},"2025-08-19",25.33,1200,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":876,"percent_change":877,"volume":1993,"transactions":9,"vwap":1992},"2025-08-18",25.15,25.27,25.24,13300,{"date":1995,"open":1647,"high":1929,"low":1647,"close":1996,"change":1997,"percent_change":1782,"volume":976,"transactions":9,"vwap":1996},"2025-08-15",25.255,0.155,{"date":1999,"open":2000,"high":1204,"low":2000,"close":1204,"change":1631,"percent_change":429,"volume":2001,"transactions":9,"vwap":1204},"2025-08-14",24.95,11800,{"date":2003,"open":1116,"high":1117,"low":1116,"close":2004,"change":2005,"percent_change":2006,"volume":716,"transactions":9,"vwap":2004},"2025-08-13",25.102,0.192,0.77,{"date":2008,"open":2009,"high":1944,"low":2010,"close":1944,"change":821,"percent_change":2011,"volume":1435,"transactions":9,"vwap":1944},"2025-08-12",24.8,24.735,0.44,{"date":2013,"open":1131,"high":1131,"low":2009,"close":2009,"change":2014,"percent_change":1062,"volume":2015,"transactions":9,"vwap":2009},"2025-08-11",-0.134,24800,{"date":2017,"open":2018,"high":1139,"low":2018,"close":2019,"change":1481,"percent_change":452,"volume":2020,"transactions":9,"vwap":2019},"2025-08-08",24.875,24.934,6800,{"date":2022,"open":2023,"high":1944,"low":2024,"close":1944,"change":895,"percent_change":2025,"volume":1107,"transactions":9,"vwap":1944},"2025-08-07",24.86,24.77,1.44,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":1445,"volume":2032,"transactions":9,"vwap":2029},"2025-08-06",24.49,24.556,24.448,0.078,126700,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":807,"volume":2039,"transactions":9,"vwap":2037},"2025-08-05",24.57,24.45,24.478,-0.082,19200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2042,"change":2045,"percent_change":121,"volume":2046,"transactions":9,"vwap":2042},"2025-08-04",24.56,24.6,24.48,0.218,35600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":537,"volume":716,"transactions":9,"vwap":2050},"2025-08-01",24.261,24.342,24.21,-0.093,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":537,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-07-31",24.72,24.435,-1.53,11500,{"date":2060,"open":1176,"high":2061,"low":2062,"close":2063,"change":1016,"percent_change":2064,"volume":1935,"transactions":9,"vwap":2063},"2025-07-30",25.11,24.78,24.815,-1.14,{"date":2066,"open":1125,"high":1125,"low":1176,"close":1204,"change":2067,"percent_change":2068,"volume":813,"transactions":9,"vwap":1204},"2025-07-29",-0.224,-0.88,{"date":2070,"open":2071,"high":1222,"low":1914,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-28",25.57,25.324,-0.463,-1.8,31100,{"date":2077,"open":2071,"high":2078,"low":2071,"close":2079,"change":1871,"percent_change":81,"volume":1783,"transactions":9,"vwap":2079},"2025-07-25",25.8,25.787,{"date":2081,"open":925,"high":925,"low":2082,"close":933,"change":669,"percent_change":2083,"volume":2084,"transactions":9,"vwap":933},"2025-07-24",25.705,-1,13500,{"date":2086,"open":2087,"high":2088,"low":2087,"close":918,"change":780,"percent_change":2089,"volume":1594,"transactions":9,"vwap":918},"2025-07-23",25.68,26.040001,1.64,{"date":2091,"open":1705,"high":1047,"low":1230,"close":1047,"change":1089,"percent_change":1434,"volume":1520,"transactions":9,"vwap":1047},"2025-07-22",{"date":2093,"open":1858,"high":1013,"low":2094,"close":1924,"change":885,"percent_change":560,"volume":1599,"transactions":9,"vwap":1924},"2025-07-21",25.333,{"date":2096,"open":1894,"high":2097,"low":1914,"close":2098,"change":2014,"percent_change":488,"volume":796,"transactions":9,"vwap":2098},"2025-07-18",25.52,25.31,{"date":2100,"open":1621,"high":1888,"low":2101,"close":2102,"change":2103,"percent_change":945,"volume":1096,"transactions":9,"vwap":2102},"2025-07-17",25.384,25.444,0.038,{"date":2105,"open":1140,"high":1705,"low":1652,"close":2106,"change":2107,"percent_change":-6,"volume":2108,"transactions":9,"vwap":2106},"2025-07-16",25.406,-0.001,8400,{"date":2110,"open":2111,"high":2111,"low":1229,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-15",25.58,25.407,-0.203,-0.79,122800,{"date":2117,"open":2097,"high":1717,"low":1013,"close":1023,"change":1323,"percent_change":2118,"volume":840,"transactions":9,"vwap":1023},"2025-07-14",-0.43,{"date":2120,"open":1104,"high":2121,"low":2122,"close":1227,"change":650,"percent_change":2123,"volume":1042,"transactions":9,"vwap":1227},"2025-07-11",25.97,25.681,-1.23,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2088,"change":2128,"percent_change":302,"volume":2129,"transactions":9,"vwap":2088},"2025-07-10",25.895,26.059999,0.135,2700,{"date":2131,"open":949,"high":2132,"low":2133,"close":955,"change":2134,"percent_change":328,"volume":1179,"transactions":9,"vwap":955},"2025-07-09",25.914,25.792,0.085,{"date":2136,"open":984,"high":1568,"low":1716,"close":1217,"change":720,"percent_change":95,"volume":2137,"transactions":9,"vwap":1217},"2025-07-08",12100,{"date":2139,"open":1104,"high":1104,"low":2140,"close":939,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":939},"2025-07-07",25.618,-0.197,-0.76,21000,{"date":2145,"open":1666,"high":1029,"low":912,"close":2146,"change":2147,"percent_change":1752,"volume":1822,"transactions":9,"vwap":2146},"2025-07-03",25.887,-0.031,{"date":2149,"open":984,"high":938,"low":984,"close":2150,"change":2151,"percent_change":136,"volume":2152,"transactions":9,"vwap":2150},"2025-07-02",25.918,0.118,16200,{"date":2154,"open":1711,"high":2078,"low":2087,"close":2078,"change":514,"percent_change":546,"volume":2155,"transactions":9,"vwap":2078},"2025-07-01",166800,{"date":2157,"open":1023,"high":925,"low":1894,"close":1227,"change":2158,"percent_change":1360,"volume":2159,"transactions":9,"vwap":1227},"2025-06-30",0.168,100700,{"date":2161,"open":2097,"high":1659,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-06-27",25.499,25.552,0.213,0.84,18900,{"date":2168,"open":1986,"high":1858,"low":2169,"close":2170,"change":2171,"percent_change":1570,"volume":2172,"transactions":9,"vwap":2170},"2025-06-26",25.208,25.339,0.099,18200,{"date":2174,"open":1629,"high":1014,"low":2175,"close":1992,"change":1588,"percent_change":587,"volume":2176,"transactions":9,"vwap":1992},"2025-06-25",25.121,195200,{"date":2178,"open":1635,"high":1697,"low":1929,"close":1705,"change":2179,"percent_change":1571,"volume":2180,"transactions":9,"vwap":1705},"2025-06-24",0.378,27600,{"date":2182,"open":1146,"high":2183,"low":1146,"close":2183,"change":81,"percent_change":2184,"volume":828,"transactions":9,"vwap":2183},"2025-06-23",25.052,0.56,{"date":2186,"open":1992,"high":1992,"low":1183,"close":2187,"change":2188,"percent_change":2189,"volume":2001,"transactions":9,"vwap":2187},"2025-06-20",24.912,-0.258,-1.03,{"date":2191,"open":2192,"high":1960,"low":2193,"close":2194,"change":1322,"percent_change":1752,"volume":2195,"transactions":9,"vwap":2194},"2025-06-18",25.172,25.147,25.17,6100,{"date":2197,"open":2097,"high":2097,"low":1938,"close":993,"change":2198,"percent_change":1387,"volume":1758,"transactions":9,"vwap":993},"2025-06-17",-0.358,{"date":2200,"open":1047,"high":2078,"low":2201,"close":2201,"change":950,"percent_change":951,"volume":2202,"transactions":9,"vwap":2201},"2025-06-16",25.558,13100,{"date":2204,"open":1104,"high":1104,"low":2205,"close":1875,"change":1081,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1875},"2025-06-13",25.505,-1.88,25400,{"date":2209,"open":907,"high":907,"low":2210,"close":961,"change":2211,"percent_change":87,"volume":2212,"transactions":9,"vwap":961},"2025-06-12",25.982,0.191,8600,{"date":2214,"open":832,"high":832,"low":2078,"close":2215,"change":2216,"percent_change":72,"volume":1594,"transactions":9,"vwap":2215},"2025-06-11",25.839,-0.133,{"date":2218,"open":1787,"high":629,"low":2219,"close":2220,"change":1830,"percent_change":1831,"volume":721,"transactions":9,"vwap":2220},"2025-06-10",25.902,25.972,{"date":2222,"open":1078,"high":1078,"low":933,"close":2223,"change":2224,"percent_change":677,"volume":2225,"transactions":9,"vwap":2223},"2025-06-09",25.775,-0.042,17500,{"date":2227,"open":925,"high":911,"low":1659,"close":1048,"change":1911,"percent_change":632,"volume":2228,"transactions":9,"vwap":1048},"2025-06-06",398800,{"date":2230,"open":1666,"high":1666,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-06-05",25.62,25.642,-0.051,-0.2,11900,{"date":2237,"open":1659,"high":924,"low":2238,"close":2239,"change":2240,"percent_change":141,"volume":2241,"transactions":9,"vwap":2239},"2025-06-04",25.638,25.693,0.269,11200,{"date":2243,"open":1140,"high":2244,"low":1858,"close":2245,"change":2246,"percent_change":604,"volume":1901,"transactions":9,"vwap":2245},"2025-06-03",25.442,25.424,-0.223,{"date":2248,"open":1047,"high":933,"low":1888,"close":2249,"change":2250,"percent_change":2184,"volume":1599,"transactions":9,"vwap":2249},"2025-06-02",25.647,0.143,{"date":2252,"open":1896,"high":2253,"low":1697,"close":2253,"change":2254,"percent_change":560,"volume":1368,"transactions":9,"vwap":2253},"2025-05-30",25.504,0.052,{"date":2256,"open":986,"high":986,"low":1699,"close":2257,"change":2258,"percent_change":1925,"volume":2137,"transactions":9,"vwap":2257},"2025-05-29",25.452,0.072,{"date":2260,"open":1889,"high":1894,"low":1635,"close":1229,"change":2261,"percent_change":670,"volume":2262,"transactions":9,"vwap":1229},"2025-05-28",-0.249,317900,{"date":2264,"open":1251,"high":1227,"low":1222,"close":2265,"change":919,"percent_change":989,"volume":1677,"transactions":9,"vwap":2265},"2025-05-27",25.629,{"date":2267,"open":1938,"high":1929,"low":1938,"close":1929,"change":2268,"percent_change":757,"volume":1312,"transactions":9,"vwap":1929},"2025-05-23",-0.145,{"date":2270,"open":1621,"high":2271,"low":1621,"close":1895,"change":2272,"percent_change":1330,"volume":1626,"transactions":9,"vwap":1895},"2025-05-22",25.441,-0.005,{"date":2274,"open":1699,"high":1699,"low":1699,"close":1699,"change":2275,"percent_change":505,"volume":1855,"transactions":9,"vwap":1699},"2025-05-21",-0.071,{"date":2277,"open":1894,"high":2278,"low":1697,"close":2278,"change":1713,"percent_change":37,"volume":175,"transactions":9,"vwap":2278},"2025-05-20",25.511,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-19",25.308,25.365,0.276,1.1,500,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":969,"volume":750,"transactions":9,"vwap":2290},"2025-05-16",25.042,25.109,25.089001,0.074,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":174,"volume":2298,"transactions":9,"vwap":2295},"2025-05-15",24.96,25.014999,24.935,0.247,5000,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-14",25.08,24.76,24.768,-0.222,-0.89,32800,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":885,"percent_change":560,"volume":1042,"transactions":9,"vwap":2311},"2025-05-13",25.02,24.881,24.99,{"date":2313,"open":1168,"high":2314,"low":2315,"close":1169,"change":2316,"percent_change":801,"volume":2317,"transactions":9,"vwap":1169},"2025-05-12",24.98,24.682,0.242,33300,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":1954,"percent_change":106,"volume":2225,"transactions":9,"vwap":2322},"2025-05-09",24.754,24.67,24.698,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":1737,"volume":1018,"transactions":9,"vwap":2326},"2025-05-08",24.795,24.639,-0.261,{"date":2329,"open":2330,"high":2331,"low":1183,"close":2330,"change":2332,"percent_change":847,"volume":2333,"transactions":9,"vwap":2330},"2025-05-07",24.9,24.901,-0.038,1700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":927,"percent_change":1917,"volume":2340,"transactions":9,"vwap":2339},"2025-05-06",24.966,24.991,24.87,24.938,25200,{"date":2342,"open":1204,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":1322,"volume":2346,"transactions":9,"vwap":2344},"2025-05-05",25.355,25.040001,-0.008,11100,{"date":2348,"open":2349,"high":2301,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1683,"transactions":9,"vwap":2350},"2025-05-02",24.995,25.048,0.518,2.11,{"date":2354,"open":2355,"high":2355,"low":1154,"close":2356,"change":1727,"percent_change":151,"volume":1885,"transactions":9,"vwap":2356},"2025-05-01",24.62,24.53,{"date":2358,"open":2036,"high":1154,"low":2359,"close":1154,"change":2134,"percent_change":2360,"volume":750,"transactions":9,"vwap":1154},"2025-04-30",24.44,0.35,{"date":2362,"open":2363,"high":2028,"low":2363,"close":2056,"change":2364,"percent_change":126,"volume":2365,"transactions":9,"vwap":2056},"2025-04-29",24.345,0.115,44100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":968,"percent_change":328,"volume":1051,"transactions":9,"vwap":2369},"2025-04-28",24.26,24.32,24.155,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":2376,"percent_change":253,"volume":1026,"transactions":9,"vwap":2374},"2025-04-25",24.15,24.241,24.1,0.071,{"date":181,"open":177,"high":2378,"low":177,"close":2378,"change":821,"percent_change":136,"volume":2379,"transactions":9,"vwap":2378},24.17,400]