[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BINV":3,"homepage-market-summary":25,"stock-historical-BINV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BINV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brandes International ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},42.74,42.58,42.34,42.595,0.145,0.34,51678.973759,0,46.05,24.66,32813.875362474035,84.5,751,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},32.75,44217,16139302.397218,29.79,"2025-04-22",[178,181,190,200,210,221,232,241,250,260,271,282,293,303,313,324,333,344,355,365,376,385,395,406,417,425,436,446,455,466,476,486,493,502,511,522,531,539,548,558,567,576,584,591,601,612,623,632,640,651,659,668,678,688,698,706,715,721,732,740,748,756,765,771,777,785,792,799,807,813,820,827,835,843,848,855,863,870,876,885,890,898,905,912,919,926,931,937,943,948,952,959,966,974,980,986,993,1000,1008,1014,1019,1026,1031,1036,1043,1050,1056,1062,1069,1077,1083,1088,1094,1101,1106,1112,1119,1125,1131,1135,1140,1146,1151,1156,1163,1171,1178,1184,1192,1200,1206,1213,1221,1226,1232,1237,1245,1254,1261,1267,1276,1283,1290,1295,1301,1306,1312,1316,1321,1327,1332,1340,1347,1352,1357,1365,1371,1377,1384,1390,1395,1400,1406,1413,1420,1427,1431,1435,1441,1445,1449,1454,1456,1463,1468,1474,1479,1486,1493,1497,1502,1507,1514,1519,1525,1533,1538,1545,1551,1558,1565,1570,1576,1584,1590,1595,1600,1607,1614,1620,1626,1632,1638,1644,1652,1658,1663,1670,1675,1682,1688,1692,1696,1702,1711,1718,1726,1732,1740,1749,1756,1762,1768,1773,1779,1787,1794,1800,1805,1811,1817,1822,1828,1833,1839,1845,1851,1854,1861,1866,1871,1877,1882,1889,1896,1905,1914,1920,1925,1931,1936,1941,1945,1951,1956,1962,1968,1975,1978,1982,1988,1992,1996,2002,2006,2011,2017,2021,2028,2034,2039,2046,2052,2059,2066,2071,2077,2085,2089,2094,2100,2103,2108,2114,2118,2122,2127,2135,2140,2147,2154,2163,2170,2178,2185,2192,2200,2206,2214,2220,2227,2233,2241,2248,2254,2260,2267,2272,2278,2283,2291,2298,2304,2310,2316,2322,2327,2333,2339,2347,2354,2358,2365,2371,2376,2383,2389,2396,2404,2410,2415,2417,2420,2427,2431,2436,2443,2450,2457,2463,2468,2474,2481,2486,2493,2499,2505,2510,2516,2522,2528,2534,2540,2547,2555,2562,2567,2571,2578,2585,2590,2594,2601,2607,2615],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},150,42.5615,{"date":182,"open":183,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",43.02,42.4613,-0.485,-1.13,22876.188216,143,42.6433,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",43.43,43.07,43.08,-0.087,-0.2,39874.088987,248,43.2635,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",43.226682,42.89,43.167,-0.543,-1.24,35268.9251,113,43.1029,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",43.61,43.87,43.57,43.71,-0.2221,-0.51,39247.3762,276,43.7613,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",43.7936,43.98,43.6362,43.9321,0.2645,0.61,15836.7497,137,43.8322,{"date":233,"open":213,"high":213,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",43.51,43.6676,-0.0813,-0.19,12270.4652,106,43.6807,{"date":242,"open":224,"high":224,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",43.6801,43.7489,-0.6515,-1.47,17070.877284,121,43.8286,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":179,"vwap":259},"2026-09-22",44.29,44.44,44.06,44.4004,0.3004,0.68,25344.1149,44.3033,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",44.01,44.18,43.8629,44.1,0.21,0.48,21104.09441,122,44.0421,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",43.81,44.24,43.68,43.89,-0.4139,-0.93,163206.774,153,43.8756,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",44.3,45.494,44.2401,44.3039,0.3139,0.71,30490.563,169,44.367,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":280,"vwap":302},"2026-09-16",44.31,44.36,43.92,43.99,-0.2457,-0.56,21297.253,44.2125,{"date":304,"open":295,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",44.39,44.13,44.2357,-0.2973,-0.67,21708.8632,125,44.2594,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",44.28,44.68,44.2445,44.533,0.432,0.98,17943.767951,138,44.4961,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":267,"volume":330,"transactions":331,"vwap":332},"2026-09-11",44.38,44.02,44.101,0.209,25779.346,164,44.165,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",44.05,44.07,43.8,43.892,-0.303,-0.69,20039.0374,151,43.9894,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",44.4,44.5,44.1484,44.195,-0.524,-1.17,23431.5514,174,44.277,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",45.13,44.6522,44.719,-0.6526,-1.44,18024.9714,168,44.7958,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",45.38,45.49,45.31,45.3716,-0.2284,-0.5,21999.0936,223,45.4028,{"date":377,"open":378,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",45.6,45.2798,0.415,0.92,26420.88419,183,45.4578,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",45.05,45.24,45.185,0.1652,0.37,26252.1756,196,45.1611,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",45.22,45.37,45.0046,45.0198,-0.2702,-0.6,30705.4257,210,45.1157,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",45.3715,45.4299,45.14,45.29,-0.17,-0.37,24913.639137,182,45.2822,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":266,"volume":423,"transactions":208,"vwap":424},"2026-08-28",45.58,45.2284,45.46,0.0944,44054.7055,45.3899,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",45.41,45.42,45.2,45.3656,-0.2944,-0.64,20563.94955,109,45.3657,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",45.88,45.56,45.66,-0.117,-0.26,24523.544,160,45.6805,{"date":447,"open":448,"high":448,"low":368,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",45.78,45.777,-0.068,-0.15,42524.882,176,45.6411,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",45.75,45.92,45.7087,45.845,0.1202,0.26,27916.2423,134,45.804,{"date":467,"open":468,"high":469,"low":439,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",45.64,45.83,45.7248,0.3147,0.69,24953.8357,103,45.6936,{"date":477,"open":421,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",45.48,45.2622,45.4101,-0.0399,-0.09,14643.6552,82,45.4015,{"date":487,"open":427,"high":488,"low":367,"close":489,"change":391,"percent_change":490,"volume":491,"transactions":188,"vwap":492},"2026-08-19",45.5813,45.45,0.82,26832.944,45.4671,{"date":494,"open":495,"high":496,"low":387,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":269,"vwap":501},"2026-08-18",45.23,45.254571,45.08,0.0349,0.08,22567.722,45.1511,{"date":503,"open":429,"high":429,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",44.9401,45.0451,-0.3855,-0.85,22309.437966,162,45.0312,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",45.44,45.51,45.3,45.4306,0.0748,0.16,17445.1734,127,45.4378,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":520,"vwap":530},"2026-08-13",45.47,45.17,45.3558,0.0558,0.12,22219.979071,45.3307,{"date":532,"open":533,"high":428,"low":495,"close":515,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",45.26,-0.3502,-0.77,19474.9354,142,45.3138,{"date":540,"open":541,"high":458,"low":419,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",45.86,45.6502,-0.2398,-0.52,29434.9274,157,45.7486,{"date":549,"open":438,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",46.01,45.74,45.89,-0.0586,-0.13,26213.0534,179,45.9057,{"date":559,"open":560,"high":20,"low":561,"close":562,"change":563,"percent_change":98,"volume":564,"transactions":565,"vwap":566},"2026-08-07",45.97,45.82,45.9486,0.4584,19092.399178,108,45.9208,{"date":568,"open":569,"high":570,"low":489,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":565,"vwap":575},"2026-08-06",45.5,45.61,45.4902,0.0502,0.11,18359.289626,45.501,{"date":577,"open":514,"high":570,"low":578,"close":513,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",45.18,0.2,0.44,42871.4438,232,45.2747,{"date":585,"open":586,"high":388,"low":587,"close":388,"change":528,"percent_change":588,"volume":589,"transactions":509,"vwap":590},"2026-08-04",44.99,44.86,0.27,25385.2778,45.0702,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":143,"volume":598,"transactions":599,"vwap":600},"2026-08-03",45.19,45.4899,45.04,45.12,0.17,85151.4837,163,45.1585,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",44.75,44.96,44.545,44.95,-0.02,-0.04,40220.7307,140,44.7022,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",44.94,45.11,44.7,44.97,0.19,0.42,18698.8858,145,44.876,{"date":624,"open":625,"high":586,"low":626,"close":627,"change":138,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",44.73,44.575,44.78,0.72,71435.4957,184,44.6959,{"date":633,"open":634,"high":347,"low":635,"close":636,"change":381,"percent_change":637,"volume":638,"transactions":331,"vwap":639},"2026-07-28",43.94,43.88,44.46,2.11,30140.9208,44.3315,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",43.64,44.76,43.49,43.54,0.52,1.21,26575.2388,180,43.7241,{"date":652,"open":653,"high":654,"low":653,"close":183,"change":123,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",42.84,43.1134,0.94,15003.2398,117,42.992,{"date":660,"open":12,"high":12,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",42.4301,42.62,-0.7,-1.62,29242.19646,123,42.5743,{"date":669,"open":670,"high":644,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",43.48,43.26,43.32,-0.12,-0.28,18332.7154,99,43.3412,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",43.46,43.13,43.44,-0.06,-0.14,36086.9608,161,43.3387,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":621,"vwap":697},"2026-07-20",43.4568,43.63,43.4153,43.5,-0.11,-0.25,22259.469384,43.5213,{"date":699,"open":700,"high":701,"low":702,"close":212,"change":412,"percent_change":703,"volume":704,"transactions":230,"vwap":705},"2026-07-17",43.62,43.69,43.41,-0.39,55102.3318,43.5757,{"date":707,"open":645,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":434,"vwap":714},"2026-07-16",43.83,43.4601,43.78,0.29,0.67,13642.68397,43.6416,{"date":716,"open":717,"high":645,"low":717,"close":644,"change":718,"percent_change":55,"volume":719,"transactions":599,"vwap":720},"2026-07-15",43.05,0.511,27960.123879,43.4331,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",43.095,43.19,42.94,42.979,-0.031,-0.07,26609.6108,146,43.0185,{"date":733,"open":724,"high":724,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":666,"vwap":739},"2026-07-13",42.96,43.01,-0.035,-0.08,19467.7128,43.052,{"date":741,"open":742,"high":743,"low":725,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",43.070999,43.14,43.044998,0.235,0.55,16600,{"date":749,"open":750,"high":203,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",42.65,42.555,42.81,0.03,0.07,150900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",42.7,42.8,42.44,42.78,-0.285,-0.66,23500,{"date":766,"open":682,"high":682,"low":767,"close":768,"change":769,"percent_change":499,"volume":770,"transactions":9,"vwap":768},"2026-07-07",43.0099983,43.064999,0.035,30700,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":148,"percent_change":490,"volume":776,"transactions":9,"vwap":775},"2026-07-06",42.64,43.033001,43.029999,19800,{"date":778,"open":779,"high":752,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",42.53,42.5,42.68,0.79,1.89,27400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":728,"percent_change":412,"volume":791,"transactions":9,"vwap":790},"2026-07-01",41.74,41.96,41.675,41.89,66200,{"date":793,"open":794,"high":794,"low":795,"close":788,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":788},"2026-06-30",42.060001,41.775,-0.34,-0.8,31600,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-29",42.17,42.3,42.014,-0.43,-1.01,45300,{"date":808,"open":809,"high":12,"low":809,"close":810,"change":811,"percent_change":712,"volume":812,"transactions":9,"vwap":810},"2026-06-26",42.52,42.73,0.286,21300,{"date":814,"open":815,"high":781,"low":816,"close":817,"change":818,"percent_change":138,"volume":819,"transactions":9,"vwap":817},"2026-06-25",42.51,42.385,42.444,0.134,22800,{"date":821,"open":822,"high":815,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",42.14,42.31,0.1,0.24,169400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",42.029999,42.278,42.21,-0.176,-0.42,49700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":402,"volume":842,"transactions":9,"vwap":840},"2026-06-22",42.41,42.48,42.27,42.386,-0.254,47900,{"date":844,"open":845,"high":846,"low":838,"close":773,"change":683,"percent_change":684,"volume":847,"transactions":9,"vwap":773},"2026-06-18",42.63,42.71,23900,{"date":849,"open":850,"high":851,"low":758,"close":758,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":758},"2026-06-17",43.33,43.36,-0.58,-1.34,37700,{"date":856,"open":850,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",43.42,43.208,43.28,0.04,0.09,71600,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":528,"volume":869,"transactions":9,"vwap":867},"2026-06-15",43.59,43.16,43.24,0.05,51500,{"date":871,"open":872,"high":873,"low":874,"close":724,"change":619,"percent_change":320,"volume":875,"transactions":9,"vwap":724},"2026-06-12",43.060001,43.21,42.825,40000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",42.29,43.116,42.07,42.77,0.65,1.54,171700,{"date":886,"open":887,"high":773,"low":888,"close":888,"change":804,"percent_change":805,"volume":889,"transactions":9,"vwap":888},"2026-06-10",42.24,42.12,77000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":148,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-09",42.79,42.85,42.292,42.55,0.83,51100,{"date":899,"open":900,"high":837,"low":901,"close":902,"change":903,"percent_change":737,"volume":904,"transactions":9,"vwap":902},"2026-06-08",42.39,42.095001,42.2,-0.032,18300,{"date":906,"open":893,"high":893,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",42.179,42.232,-0.567,-1.32,30300,{"date":913,"open":914,"high":915,"low":846,"close":916,"change":917,"percent_change":113,"volume":918,"transactions":9,"vwap":916},"2026-06-04",42.875,42.895,42.799,0.477,33400,{"date":920,"open":751,"high":662,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",42.28,42.322,-0.518,-1.21,26600,{"date":927,"open":653,"high":928,"low":929,"close":653,"change":753,"percent_change":754,"volume":930,"transactions":9,"vwap":653},"2026-06-02",42.93,42.736,19100,{"date":932,"open":933,"high":934,"low":933,"close":752,"change":935,"percent_change":413,"volume":936,"transactions":9,"vwap":752},"2026-06-01",42.040001,42.86,-0.16,46000,{"date":938,"open":939,"high":866,"low":893,"close":940,"change":941,"percent_change":728,"volume":942,"transactions":9,"vwap":940},"2026-05-29",43.080002,42.97,-0.03,27100,{"date":944,"open":758,"high":775,"low":945,"close":946,"change":753,"percent_change":754,"volume":947,"transactions":9,"vwap":946},"2026-05-28",42.689,43,29400,{"date":949,"open":946,"high":950,"low":940,"close":940,"change":108,"percent_change":607,"volume":951,"transactions":9,"vwap":940},"2026-05-27",43.22,46600,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":746,"volume":958,"transactions":9,"vwap":956},"2026-05-26",43.099998,42.76,42.98,0.233,29900,{"date":960,"open":961,"high":653,"low":662,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",42.82,42.747,-0.316,-0.73,39200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":608,"volume":973,"transactions":9,"vwap":971},"2026-05-21",42.75,43.15,42.686,43.063,-0.017,28400,{"date":975,"open":976,"high":724,"low":976,"close":939,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":939},"2026-05-20",42.441,0.53,1.25,23400,{"date":981,"open":982,"high":983,"low":895,"close":895,"change":984,"percent_change":703,"volume":985,"transactions":9,"vwap":895},"2026-05-19",42.56,42.805,-0.165,23100,{"date":987,"open":758,"high":968,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",42.47,42.715,0.635,1.51,17900,{"date":994,"open":995,"high":995,"low":880,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",42.33,42.080002,-0.591,-1.39,23700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":19,"volume":1007,"transactions":9,"vwap":1005},"2026-05-14",42.762,42.916,42.61,42.671,0.001,21600,{"date":1009,"open":1010,"high":968,"low":1010,"close":1011,"change":103,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",42.26,42.67,0.14,15300,{"date":1015,"open":961,"high":961,"low":809,"close":1004,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1004},"2026-05-12",-0.309,-0.72,52900,{"date":1020,"open":1021,"high":672,"low":203,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-11",43.31,42.919,-0.421,-0.97,28800,{"date":1027,"open":857,"high":857,"low":866,"close":1028,"change":1029,"percent_change":646,"volume":1030,"transactions":9,"vwap":1028},"2026-05-08",43.34,0.224,26400,{"date":1032,"open":212,"high":701,"low":879,"close":879,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":879},"2026-05-07",-0.332,-0.76,38200,{"date":1037,"open":1038,"high":234,"low":1039,"close":1040,"change":1041,"percent_change":637,"volume":1042,"transactions":9,"vwap":1040},"2026-05-06",43.428,43.23,43.448,0.898,28700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":895,"change":48,"percent_change":1048,"volume":1049,"transactions":9,"vwap":895},"2026-05-05",42.319,42.6,42.16,1.17,109100,{"date":1051,"open":1052,"high":809,"low":1053,"close":794,"change":1054,"percent_change":1055,"volume":770,"transactions":9,"vwap":794},"2026-05-04",42.23,41.93,-0.29,-0.68,{"date":1057,"open":1058,"high":662,"low":878,"close":1059,"change":1060,"percent_change":554,"volume":1061,"transactions":9,"vwap":1059},"2026-05-01",42.45,42.35,-0.055,55300,{"date":1063,"open":1064,"high":1058,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",41.95,42.405,0.855,2.06,118300,{"date":1070,"open":1071,"high":933,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",41.76,41.48,41.55,-0.44,-1.05,21400,{"date":1078,"open":788,"high":1079,"low":1080,"close":1081,"change":694,"percent_change":442,"volume":1082,"transactions":9,"vwap":1081},"2026-04-28",42.0099983,41.871,41.99,32900,{"date":1084,"open":839,"high":823,"low":996,"close":1085,"change":1086,"percent_change":796,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",42.099998,-0.145,22200,{"date":1089,"open":1090,"high":900,"low":1090,"close":1091,"change":1092,"percent_change":580,"volume":1093,"transactions":9,"vwap":1091},"2026-04-24",42.09,42.245,0.185,14700,{"date":1095,"open":1096,"high":1096,"low":1097,"close":794,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":794},"2026-04-23",42.46,41.829,-0.47,-1.11,30200,{"date":1102,"open":934,"high":934,"low":809,"close":779,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":779},"2026-04-22",-0.27,-0.63,25300,{"date":1107,"open":1108,"high":1108,"low":1046,"close":759,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":759},"2026-04-21",43.35,-0.715,-1.64,164900,{"date":1113,"open":1114,"high":865,"low":1115,"close":1116,"change":1117,"percent_change":1017,"volume":1118,"transactions":9,"vwap":1116},"2026-04-20",43.56,43.38,43.515,-0.315,24100,{"date":1120,"open":635,"high":1121,"low":1122,"close":708,"change":128,"percent_change":1123,"volume":1124,"transactions":9,"vwap":708},"2026-04-17",44.040001,43.772,1.81,79200,{"date":1126,"open":1127,"high":1127,"low":183,"close":1128,"change":196,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-16",43.37,43.049999,-0.46,38500,{"date":1132,"open":743,"high":1021,"low":939,"close":1133,"change":19,"percent_change":19,"volume":1134,"transactions":9,"vwap":1133},"2026-04-15",43.25,55900,{"date":1136,"open":866,"high":1137,"low":743,"close":1133,"change":1138,"percent_change":977,"volume":1139,"transactions":9,"vwap":1133},"2026-04-14",43.409,0.23,33600,{"date":1141,"open":780,"high":1142,"low":1143,"close":183,"change":1012,"percent_change":1144,"volume":1145,"transactions":9,"vwap":183},"2026-04-13",43.075001,42.43,0.33,53700,{"date":1147,"open":954,"high":743,"low":968,"close":1148,"change":1149,"percent_change":580,"volume":1150,"transactions":9,"vwap":1148},"2026-04-10",42.88,0.188,27600,{"date":1152,"open":838,"high":934,"low":1010,"close":1153,"change":1154,"percent_change":684,"volume":1155,"transactions":9,"vwap":1153},"2026-04-09",42.692,-0.058,56900,{"date":1157,"open":1158,"high":1159,"low":1004,"close":968,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":968},"2026-04-08",42.72,42.99,1.39,3.36,16100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":402,"volume":1170,"transactions":9,"vwap":1168},"2026-04-07",41.34,41.47,40.98,41.36,-0.249,35200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":746,"volume":812,"transactions":9,"vwap":1176},"2026-04-06",41.4,41.61,41.31,41.609,0.229,{"date":1179,"open":1167,"high":780,"low":1180,"close":1181,"change":451,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-02",40.84,41.38,-0.36,39800,{"date":1185,"open":1186,"high":1187,"low":1181,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-01",41.64,41.83,41.53,0.31,0.75,41200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-03-31",40.73,41.22,40.53,1.15,2.87,29300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":861,"percent_change":1138,"volume":1030,"transactions":9,"vwap":1205},"2026-03-30",40.22,40.37,40,40.07,{"date":1207,"open":1202,"high":1208,"low":1209,"close":1210,"change":442,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-27",40.29,39.905,39.98,-0.65,21700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":300,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-26",40.48,40.86,40.235,40.24,-1.37,60300,{"date":1222,"open":1180,"high":1216,"low":1223,"close":1224,"change":646,"percent_change":1225,"volume":819,"transactions":9,"vwap":1224},"2026-03-25",40.58,40.8,1.29,{"date":1227,"open":1204,"high":1228,"low":1204,"close":1229,"change":1230,"percent_change":695,"volume":1231,"transactions":9,"vwap":1229},"2026-03-24",40.38,40.28,-0.1,65200,{"date":1233,"open":1218,"high":1234,"low":1235,"close":1228,"change":490,"percent_change":1236,"volume":875,"transactions":9,"vwap":1228},"2026-03-23",40.65,39.965,2.07,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",40.39,39.35,39.56,-1.001,-2.47,57400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-19",40.2,40.79,40.049999,40.561,-0.169,-0.41,79300,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1194,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1194},"2026-03-18",41.3,40.68,-0.75,-1.81,92500,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1072,"change":1265,"percent_change":977,"volume":1266,"transactions":9,"vwap":1072},"2026-03-17",41.7,41.41,0.22,31300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-16",41.145,41.39,41.12,41.26,0.58,1.43,35600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1257,"change":833,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1257},"2026-03-13",41.18,41.28,40.61,-1.02,120700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":535,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-12",41.46,41.07,41.099998,-1.84,533400,{"date":1291,"open":1292,"high":1053,"low":1293,"close":1294,"change":861,"percent_change":1265,"volume":958,"transactions":9,"vwap":1294},"2026-03-11",41.65,41.58,41.87,{"date":1296,"open":801,"high":1297,"low":1298,"close":1299,"change":1182,"percent_change":507,"volume":1300,"transactions":9,"vwap":1299},"2026-03-10",42.425,41.71,41.78,154400,{"date":1302,"open":1173,"high":822,"low":1303,"close":822,"change":17,"percent_change":1304,"volume":1305,"transactions":9,"vwap":822},"2026-03-09",40.92,0.81,945800,{"date":1307,"open":1073,"high":1053,"low":1264,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-06",41.8,-0.23,-0.55,42100,{"date":1313,"open":888,"high":921,"low":1186,"close":829,"change":1314,"percent_change":186,"volume":1315,"transactions":9,"vwap":829},"2026-03-05",-0.48,51300,{"date":1317,"open":838,"high":845,"low":1318,"close":815,"change":825,"percent_change":1319,"volume":1320,"transactions":9,"vwap":815},"2026-03-04",42.19,0.57,34500,{"date":1322,"open":1294,"high":809,"low":1323,"close":839,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":839},"2026-03-03",41.575,-1.3,-2.98,72300,{"date":1328,"open":700,"high":1329,"low":1115,"close":214,"change":278,"percent_change":1330,"volume":1331,"transactions":9,"vwap":214},"2026-03-02",43.715,-2.09,31400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":347,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":347},"2026-02-27",44.45,44.67,44.32,0.01,0.02,45700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1338,"percent_change":860,"volume":1346,"transactions":9,"vwap":1345},"2026-02-26",44.52,44.619,44.288,44.49,44100,{"date":1348,"open":1349,"high":1349,"low":284,"close":1350,"change":1309,"percent_change":217,"volume":1351,"transactions":9,"vwap":1350},"2026-02-25",44.6,44.47,75900,{"date":1353,"open":1354,"high":1355,"low":1354,"close":616,"change":1356,"percent_change":1304,"volume":1253,"transactions":9,"vwap":616},"2026-02-24",44.35,44.74,0.36,{"date":1358,"open":1345,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",44.59,44.265,44.34,-0.18,-0.4,99200,{"date":1366,"open":263,"high":1367,"low":336,"close":1342,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1342},"2026-02-20",44.56,0.335,0.76,64900,{"date":1372,"open":336,"high":1373,"low":1374,"close":1375,"change":861,"percent_change":579,"volume":1376,"transactions":9,"vwap":1375},"2026-02-19",44.21,43.95,44.185,81100,{"date":1378,"open":1379,"high":252,"low":1380,"close":1381,"change":1382,"percent_change":103,"volume":1383,"transactions":9,"vwap":1381},"2026-02-18",44.15,44.0099983,44.095001,0.025,74900,{"date":1385,"open":224,"high":1386,"low":710,"close":336,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":336},"2026-02-17",44.162,-0.35,-0.79,42400,{"date":1391,"open":326,"high":1392,"low":1393,"close":1394,"change":103,"percent_change":1012,"volume":1076,"transactions":9,"vwap":1394},"2026-02-13",44.485,44.236,44.42,{"date":1396,"open":1397,"high":1397,"low":1398,"close":296,"change":935,"percent_change":1182,"volume":1399,"transactions":9,"vwap":296},"2026-02-12",44.72,44.16,47100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1342,"change":1012,"percent_change":138,"volume":1405,"transactions":9,"vwap":1342},"2026-02-11",44.51,45.77,44.217,41100,{"date":1407,"open":1408,"high":1409,"low":1408,"close":326,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":326},"2026-02-10",44.25,44.48,0.54,1.23,84100,{"date":1414,"open":234,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1130,"transactions":9,"vwap":1417},"2026-02-09",43.85,43.47,43.84,0.446,1.03,{"date":1421,"open":928,"high":1422,"low":928,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-06",43.45,43.394,0.754,1.77,58900,{"date":1428,"open":1429,"high":892,"low":760,"close":773,"change":412,"percent_change":1363,"volume":1430,"transactions":9,"vwap":773},"2026-02-05",42.565,46100,{"date":1432,"open":810,"high":934,"low":662,"close":752,"change":580,"percent_change":1433,"volume":1434,"transactions":9,"vwap":752},"2026-02-04",1.04,38900,{"date":1436,"open":902,"high":837,"low":1437,"close":1438,"change":266,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",42,42.37,0.5,26000,{"date":1442,"open":1437,"high":1443,"low":1437,"close":1047,"change":597,"percent_change":123,"volume":1444,"transactions":9,"vwap":1047},"2026-02-02",42.22,32700,{"date":1446,"open":1010,"high":1010,"low":1064,"close":1081,"change":684,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1081},"2026-01-30",-0.33,22700,{"date":1450,"open":760,"high":1451,"low":1187,"close":1452,"change":196,"percent_change":1098,"volume":1453,"transactions":9,"vwap":1452},"2026-01-29",44.675,42.13,99400,{"date":1455,"open":1058,"high":1058,"low":1085,"close":995,"change":196,"percent_change":1098,"volume":973,"transactions":9,"vwap":995},"2026-01-28",{"date":1457,"open":1458,"high":1459,"low":1460,"close":779,"change":1273,"percent_change":1461,"volume":1462,"transactions":9,"vwap":779},"2026-01-27",42.38,42.57,42.315,1.38,60600,{"date":1464,"open":880,"high":888,"low":1465,"close":1064,"change":597,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1064},"2026-01-26",41.88,0.41,45400,{"date":1469,"open":1470,"high":1308,"low":1471,"close":1299,"change":618,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1299},"2026-01-23",41.45,41.415,0.46,41700,{"date":1475,"open":1188,"high":1476,"low":1285,"close":1477,"change":17,"percent_change":490,"volume":1478,"transactions":9,"vwap":1477},"2026-01-22",41.703,41.59,94900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":228,"percent_change":1485,"volume":1170,"transactions":9,"vwap":1484},"2026-01-21",41.060001,41.29,40.82,41.25,1.5,{"date":1487,"open":1488,"high":1303,"low":1223,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-20",40.74,40.64,-0.62,-1.5,45900,{"date":1494,"open":1285,"high":1285,"low":1495,"close":1272,"change":482,"percent_change":1496,"volume":1430,"transactions":9,"vwap":1272},"2026-01-16",41.133,-0.22,{"date":1498,"open":1292,"high":1292,"low":1499,"close":1499,"change":1387,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-15",41.35,-0.84,40400,{"date":1503,"open":1470,"high":1263,"low":1470,"close":1263,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1263},"2026-01-14",0.455,1.1,20500,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":432,"volume":1513,"transactions":9,"vwap":1511},"2026-01-13",41.49,41.16,41.245,-0.265,27500,{"date":1515,"open":1072,"high":1516,"low":1168,"close":1517,"change":1518,"percent_change":1189,"volume":1042,"transactions":9,"vwap":1517},"2026-01-12",41.516,41.51,0.13,{"date":1520,"open":1165,"high":1521,"low":1278,"close":1181,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1181},"2026-01-09",41.43,0.315,0.77,52400,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-08",40.76,41.09,41.064999,0.285,0.7,94100,{"date":1534,"open":1535,"high":1535,"low":1257,"close":1536,"change":935,"percent_change":703,"volume":1537,"transactions":9,"vwap":1536},"2026-01-07",40.9,40.78,91600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":528,"percent_change":711,"volume":1544,"transactions":9,"vwap":1543},"2026-01-06",41,41.02,40.85,40.94,41000,{"date":1546,"open":1547,"high":1216,"low":1548,"close":1483,"change":1549,"percent_change":490,"volume":1550,"transactions":9,"vwap":1483},"2026-01-05",40.55,40.46,0.332,24800,{"date":1552,"open":1547,"high":1223,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-02",40.32,40.488,0.348,0.87,34300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":935,"percent_change":1363,"volume":1564,"transactions":9,"vwap":1563},"2025-12-31",40.125,40.23,40.054001,40.14,53300,{"date":1566,"open":1203,"high":1239,"low":1202,"close":1567,"change":1568,"percent_change":796,"volume":1569,"transactions":9,"vwap":1567},"2025-12-30",40.3,-0.136,19200,{"date":1571,"open":1572,"high":1572,"low":1228,"close":1573,"change":1574,"percent_change":196,"volume":1575,"transactions":9,"vwap":1573},"2025-12-29",40.51,40.436,-0.082,13700,{"date":1577,"open":1578,"high":1579,"low":1239,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-26",40.511,40.6,40.518,0.158,0.39,17300,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":753,"percent_change":754,"volume":1589,"transactions":9,"vwap":1588},"2025-12-24",40.33,40.5,40.36,12500,{"date":1591,"open":1592,"high":1593,"low":1208,"close":1586,"change":597,"percent_change":619,"volume":1594,"transactions":9,"vwap":1586},"2025-12-23",40.35,40.44,23000,{"date":1596,"open":1597,"high":1218,"low":1205,"close":1598,"change":860,"percent_change":824,"volume":1599,"transactions":9,"vwap":1598},"2025-12-22",40.17,40.16,39900,{"date":1601,"open":1602,"high":1208,"low":1603,"close":1604,"change":1605,"percent_change":1518,"volume":1606,"transactions":9,"vwap":1604},"2025-12-19",40.15,40.09,40.12,0.054,26800,{"date":1608,"open":1563,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1162,"transactions":9,"vwap":1611},"2025-12-18",40.299,40.029999,40.066002,0.186,0.47,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":432,"volume":819,"transactions":9,"vwap":1618},"2025-12-17",40.18,39.86,39.88,-0.255,{"date":1621,"open":1553,"high":1553,"low":1622,"close":1623,"change":1624,"percent_change":108,"volume":1625,"transactions":9,"vwap":1623},"2025-12-16",40.0029984,40.135,-0.005,33800,{"date":1627,"open":1229,"high":1628,"low":1629,"close":1563,"change":1630,"percent_change":673,"volume":1631,"transactions":9,"vwap":1563},"2025-12-15",40.43,40.11,-0.05,25500,{"date":1633,"open":1603,"high":1634,"low":1618,"close":1635,"change":1636,"percent_change":711,"volume":1637,"transactions":9,"vwap":1635},"2025-12-12",40.25,40.19,0.116,833300,{"date":1639,"open":1204,"high":1635,"low":1640,"close":1641,"change":1642,"percent_change":381,"volume":1643,"transactions":9,"vwap":1641},"2025-12-11",39.99,40.074001,0.364,20100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":17,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-10",39.52,39.84,39.41,39.71,0.86,20800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":608,"percent_change":1230,"volume":842,"transactions":9,"vwap":1657},"2025-12-09",39.43,39.53,39.331,39.37,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1648,"change":482,"percent_change":1309,"volume":1662,"transactions":9,"vwap":1648},"2025-12-08",39.58,39.29,79100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":728,"percent_change":1362,"volume":1669,"transactions":9,"vwap":1668},"2025-12-05",39.74,39.795,39.468,39.5,23200,{"date":1671,"open":1672,"high":1634,"low":1241,"close":1673,"change":1230,"percent_change":695,"volume":1674,"transactions":9,"vwap":1673},"2025-12-04",39.77,39.57,60700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":518,"percent_change":123,"volume":1681,"transactions":9,"vwap":1680},"2025-12-03",39.54,39.7,39.48,39.67,106400,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":607,"percent_change":1630,"volume":1687,"transactions":9,"vwap":1686},"2025-12-02",39.65,39.32,39.51,26300,{"date":1689,"open":1679,"high":1673,"low":1690,"close":1655,"change":266,"percent_change":977,"volume":1691,"transactions":9,"vwap":1655},"2025-12-01",39.46,13800,{"date":1693,"open":1694,"high":1240,"low":1694,"close":1685,"change":499,"percent_change":579,"volume":1695,"transactions":9,"vwap":1685},"2025-11-28",39.099998,18900,{"date":1697,"open":1698,"high":1240,"low":1699,"close":1700,"change":1518,"percent_change":1144,"volume":1701,"transactions":9,"vwap":1700},"2025-11-26",39.23,39.07,39.24,26900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-25",38.88,39.13,38.869,39.11,0.515,1.33,630900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":860,"volume":1331,"transactions":9,"vwap":1716},"2025-11-24",38.58,38.63,38.479,38.595,0.015,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1713,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1713},"2025-11-21",38.37,38.7,38.27,0.59,1.55,31800,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1074,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-20",38.72,37.99,-1.14,40500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":339,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-19",38.54,38.69,38.38,38.43,-0.78,19900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-18",38.65,38.82,38.529,38.733,-0.357,-0.91,25100,{"date":1750,"open":1657,"high":1751,"low":1752,"close":1753,"change":833,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-17",39.4,38.92,39.09,-1.06,100900,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1686,"change":451,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1686},"2025-11-14",39.34,39.72,-0.38,77800,{"date":1763,"open":1764,"high":1204,"low":1765,"close":1766,"change":196,"percent_change":372,"volume":1767,"transactions":9,"vwap":1766},"2025-11-13",39.81,39.62,39.66,79900,{"date":1769,"open":144,"high":1770,"low":1771,"close":1617,"change":1518,"percent_change":1144,"volume":1772,"transactions":9,"vwap":1617},"2025-11-12",39.95,39.731,122900,{"date":1774,"open":1654,"high":1775,"low":1654,"close":1776,"change":1777,"percent_change":78,"volume":1778,"transactions":9,"vwap":1776},"2025-11-11",39.76,39.73,0.525,22400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1695,"transactions":9,"vwap":1784},"2025-11-10",39.060001,39.259,38.95,39.205,0.345,0.89,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":98,"volume":1793,"transactions":9,"vwap":1790},"2025-11-07",38.5,38.86,38.44,0.388,164800,{"date":1795,"open":1796,"high":1796,"low":1720,"close":1797,"change":1798,"percent_change":1760,"volume":1799,"transactions":9,"vwap":1797},"2025-11-06",38.62,38.472,-0.148,32000,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1796,"change":588,"percent_change":1531,"volume":1804,"transactions":9,"vwap":1796},"2025-11-05",38.46,38.67,15100,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":300,"volume":1631,"transactions":9,"vwap":1809},"2025-11-04",38.21,38.49,38.35,-0.215,{"date":1812,"open":1803,"high":1803,"low":1813,"close":1814,"change":1815,"percent_change":1363,"volume":1816,"transactions":9,"vwap":1814},"2025-11-03",38.47,38.565,-0.155,14300,{"date":1818,"open":1728,"high":1728,"low":1819,"close":1728,"change":1820,"percent_change":1362,"volume":1821,"transactions":9,"vwap":1728},"2025-10-31",38.51,-0.069,20000,{"date":1823,"open":1790,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1258,"volume":1440,"transactions":9,"vwap":1826},"2025-10-30",38.97,38.775,38.789,-0.292,{"date":1829,"open":1830,"high":1240,"low":1831,"close":1832,"change":1619,"percent_change":1211,"volume":1631,"transactions":9,"vwap":1832},"2025-10-29",39.33,38.99,39.081001,{"date":1834,"open":1661,"high":1648,"low":1835,"close":1836,"change":1837,"percent_change":528,"volume":1838,"transactions":9,"vwap":1836},"2025-10-28",39.285,39.336,0.048,24000,{"date":1840,"open":1685,"high":1758,"low":1698,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-27",39.288,0.176,0.45,31700,{"date":1846,"open":1707,"high":1847,"low":1848,"close":1849,"change":450,"percent_change":412,"volume":1850,"transactions":9,"vwap":1849},"2025-10-24",39.18,39.049999,39.112,23800,{"date":1852,"open":1853,"high":1218,"low":1853,"close":1847,"change":528,"percent_change":1189,"volume":1007,"transactions":9,"vwap":1847},"2025-10-23",38.6,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1781,"change":1859,"percent_change":825,"volume":1860,"transactions":9,"vwap":1781},"2025-10-22",38.87,40.13,36.93,0.095,9800,{"date":1862,"open":1752,"high":1781,"low":1863,"close":1864,"change":1865,"percent_change":663,"volume":1513,"transactions":9,"vwap":1864},"2025-10-21",38.912,38.965,-0.275,{"date":1867,"open":1868,"high":1869,"low":1848,"close":1700,"change":824,"percent_change":462,"volume":1870,"transactions":9,"vwap":1700},"2025-10-20",39.17,39.28,7700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1190,"volume":930,"transactions":9,"vwap":1874},"2025-10-17",38.9,39.14,38.892,0.291,{"date":1878,"open":1879,"high":1783,"low":1879,"close":1880,"change":1177,"percent_change":1723,"volume":1881,"transactions":9,"vwap":1880},"2025-10-16",38.74,38.849,19300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1796,"change":1887,"percent_change":1048,"volume":1888,"transactions":9,"vwap":1796},"2025-10-15",38.45,38.64,38.41,0.447,44500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":597,"volume":947,"transactions":9,"vwap":1894},"2025-10-14",37.86,38.303,37.84,38.173,0.063,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-13",37.97,38.16,37.942,38.11,0.422,1.12,16400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-10",38.311,38.36,37.6,37.688,-0.732,-1.91,14000,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":237,"percent_change":1919,"volume":1100,"transactions":9,"vwap":1918},"2025-10-09",38.76,38.29,38.42,-0.49,{"date":1921,"open":1742,"high":1922,"low":1923,"close":1924,"change":868,"percent_change":1518,"volume":1860,"transactions":9,"vwap":1924},"2025-10-08",38.668,38.503,38.61,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":674,"percent_change":1017,"volume":1930,"transactions":9,"vwap":1929},"2025-10-07",38.83,38.48,38.56,18600,{"date":1932,"open":1873,"high":1752,"low":1933,"close":1934,"change":441,"percent_change":1935,"volume":1399,"transactions":9,"vwap":1934},"2025-10-06",38.731,38.84,-0.3,{"date":1937,"open":1938,"high":1864,"low":1938,"close":1939,"change":1940,"percent_change":490,"volume":1569,"transactions":9,"vwap":1939},"2025-10-03",38.781,38.957,0.317,{"date":1942,"open":1943,"high":1944,"low":1789,"close":1885,"change":868,"percent_change":1518,"volume":918,"transactions":9,"vwap":1885},"2025-10-02",38.805,38.899,{"date":1946,"open":1947,"high":1728,"low":1948,"close":1949,"change":597,"percent_change":580,"volume":1950,"transactions":9,"vwap":1949},"2025-10-01",38.598,38.52,38.59,11300,{"date":1952,"open":1953,"high":1813,"low":1954,"close":1918,"change":1955,"percent_change":1582,"volume":1150,"transactions":9,"vwap":1918},"2025-09-30",38.34,38.24,0.15,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1722,"change":103,"percent_change":518,"volume":1961,"transactions":9,"vwap":1722},"2025-09-29",38.28,38.32,38.14,28200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1807,"change":1012,"percent_change":391,"volume":1967,"transactions":9,"vwap":1807},"2025-09-26",38.15,38.22,38.060001,39600,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":796,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-25",38.18,37.931,38.07,-0.89,59700,{"date":1976,"open":1928,"high":1734,"low":1917,"close":1886,"change":683,"percent_change":935,"volume":1977,"transactions":9,"vwap":1886},"2025-09-24",194500,{"date":1979,"open":1884,"high":1980,"low":1737,"close":1813,"change":1265,"percent_change":1273,"volume":1981,"transactions":9,"vwap":1813},"2025-09-23",38.66,56100,{"date":1983,"open":1984,"high":1908,"low":1985,"close":1986,"change":1955,"percent_change":1582,"volume":1987,"transactions":9,"vwap":1986},"2025-09-22",38.17,38.040001,38.25,18000,{"date":1989,"open":1958,"high":1958,"low":1990,"close":1991,"change":695,"percent_change":1211,"volume":1150,"transactions":9,"vwap":1991},"2025-09-19",38.080002,38.099998,{"date":1993,"open":1736,"high":1808,"low":1994,"close":1809,"change":1995,"percent_change":1337,"volume":1473,"transactions":9,"vwap":1809},"2025-09-18",38.225,0.005,{"date":1997,"open":1959,"high":1998,"low":1999,"close":2000,"change":1337,"percent_change":753,"volume":2001,"transactions":9,"vwap":2000},"2025-09-17",38.585,38.235,38.345,60400,{"date":2003,"open":1908,"high":1720,"low":1954,"close":2004,"change":1092,"percent_change":267,"volume":2005,"transactions":9,"vwap":2004},"2025-09-16",38.335,12100,{"date":2007,"open":2008,"high":1722,"low":2009,"close":1964,"change":1518,"percent_change":17,"volume":2010,"transactions":9,"vwap":1964},"2025-09-15",38.165,38.114,16500,{"date":2012,"open":2013,"high":1972,"low":2014,"close":2015,"change":237,"percent_change":372,"volume":2016,"transactions":9,"vwap":2015},"2025-09-12",38.025002,37.955,38.02,12800,{"date":2018,"open":1954,"high":1954,"low":2019,"close":1807,"change":1472,"percent_change":2020,"volume":999,"transactions":9,"vwap":1807},"2025-09-11",38.0099983,1.22,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1496,"percent_change":852,"volume":2027,"transactions":9,"vwap":2026},"2025-09-10",37.89,37.9,37.631,37.75,20900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1898,"change":19,"percent_change":19,"volume":2033,"transactions":9,"vwap":1898},"2025-09-09",37.93,37.98,37.861,18800,{"date":2035,"open":2036,"high":2036,"low":2037,"close":1898,"change":1356,"percent_change":2038,"volume":1821,"transactions":9,"vwap":1898},"2025-09-08",38.13,37.65,0.96,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1582,"percent_change":2045,"volume":930,"transactions":9,"vwap":2044},"2025-09-05",37.742,37.79,37.441,37.61,1.05,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":597,"percent_change":1472,"volume":2051,"transactions":9,"vwap":2050},"2025-09-04",37.07,37.3,37.22,53200,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1362,"volume":2058,"transactions":9,"vwap":2056},"2025-09-03",37.23,37.029999,37.049999,-0.067,12000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1490,"volume":1575,"transactions":9,"vwap":2064},"2025-09-02",36.99,37.19,36.971,37.117,-0.233,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":860,"percent_change":573,"volume":1583,"transactions":9,"vwap":2069},"2025-08-29",37.26,37.35,37.171,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":1012,"percent_change":143,"volume":2076,"transactions":9,"vwap":2075},"2025-08-28",37.27,37.41,37.31,14100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":673,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-27",37.028999,37.249,36.91,37.17,-0.32,14400,{"date":2086,"open":2069,"high":2069,"low":2087,"close":2088,"change":684,"percent_change":413,"volume":2076,"transactions":9,"vwap":2088},"2025-08-26",37.156,37.29,{"date":2090,"open":2091,"high":2091,"low":2069,"close":2092,"change":703,"percent_change":2093,"volume":904,"transactions":9,"vwap":2092},"2025-08-25",37.82,37.43,-1.03,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2091,"change":882,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2091},"2025-08-22",37.414,37.94,1.75,11500,{"date":2101,"open":2102,"high":2049,"low":2102,"close":2082,"change":674,"percent_change":1258,"volume":1506,"transactions":9,"vwap":2082},"2025-08-21",37.14,{"date":2104,"open":2069,"high":2105,"low":2106,"close":2105,"change":118,"percent_change":712,"volume":2107,"transactions":9,"vwap":2105},"2025-08-20",37.45,37.251,74200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":588,"percent_change":33,"volume":1816,"transactions":9,"vwap":2113},"2025-08-19",37.25,37.33,37.080002,37.2,{"date":2115,"open":2116,"high":2055,"low":2117,"close":1858,"change":451,"percent_change":1363,"volume":2016,"transactions":9,"vwap":1858},"2025-08-18",36.96,36.85,{"date":2119,"open":2061,"high":2120,"low":2061,"close":2112,"change":861,"percent_change":825,"volume":2121,"transactions":9,"vwap":2112},"2025-08-15",37.179,14500,{"date":2123,"open":2124,"high":2061,"low":2125,"close":2061,"change":1815,"percent_change":833,"volume":2126,"transactions":9,"vwap":2061},"2025-08-14",36.889,36.8,22000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":745,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-13",37.0099983,37.15,36.963,37.145,0.64,13600,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2081,"change":123,"percent_change":1505,"volume":2139,"transactions":9,"vwap":2081},"2025-08-12",36.675,36.998,25700,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1055,"volume":2146,"transactions":9,"vwap":2144},"2025-08-11",36.75,36.48,36.51,-0.251,102000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1273,"volume":1162,"transactions":9,"vwap":2152},"2025-08-08",36.618,36.83,36.61,36.761,0.211,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-07",36.435,36.609,36.31,36.55,0.413,1.14,11800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1466,"volume":1748,"transactions":9,"vwap":2168},"2025-08-06",36.12,36.19,36.060001,36.137,0.147,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":143,"volume":2177,"transactions":9,"vwap":2175},"2025-08-05",35.971,36,35.84,35.99,0.135,20200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":138,"volume":1643,"transactions":9,"vwap":2183},"2025-08-04",35.867,35.89,35.79,35.855,0.115,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":451,"volume":2191,"transactions":9,"vwap":2188},"2025-08-01",35.73,35.74,35.53,-0.053,29200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":507,"volume":2199,"transactions":9,"vwap":2197},"2025-07-31",35.91,36.0019989,35.76,35.793,-0.307,19600,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":1865,"percent_change":1034,"volume":2205,"transactions":9,"vwap":2204},"2025-07-30",36.37,36.029999,36.099998,135700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1472,"volume":2213,"transactions":9,"vwap":2211},"2025-07-29",36.35,36.39,36.14,36.375,0.165,24500,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":309,"percent_change":2219,"volume":2005,"transactions":9,"vwap":2218},"2025-07-28",36.44,36.070999,36.21,-1.82,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":573,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-25",36.608,36.88,36.56,0.3,34900,{"date":2228,"open":2125,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":432,"volume":1118,"transactions":9,"vwap":2231},"2025-07-24",36.921,36.42,36.77,-0.237,{"date":2234,"open":2235,"high":2129,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-07-23",36.68,36.6,37.007,0.917,2.54,18700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1144,"percent_change":381,"volume":2247,"transactions":9,"vwap":2246},"2025-07-22",35.93,36.13,35.92,36.09,16300,{"date":2249,"open":2250,"high":2173,"low":2251,"close":2196,"change":2252,"percent_change":118,"volume":2253,"transactions":9,"vwap":2196},"2025-07-21",35.88,35.758,0.088,17400,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":554,"percent_change":1182,"volume":2259,"transactions":9,"vwap":2258},"2025-07-18",35.975,35.63,35.672,9500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":450,"percent_change":237,"volume":2266,"transactions":9,"vwap":2265},"2025-07-17",35.699,35.83,35.673,35.802,13200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1955,"percent_change":619,"volume":2010,"transactions":9,"vwap":2270},"2025-07-16",35.68,35.87,35.65,{"date":2273,"open":2274,"high":2274,"low":2271,"close":2275,"change":1496,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-15",35.98,35.72,-0.61,8100,{"date":2279,"open":2274,"high":2274,"low":2280,"close":2281,"change":2282,"percent_change":673,"volume":1930,"transactions":9,"vwap":2281},"2025-07-14",35.864,35.94,-0.042,{"date":2284,"open":2285,"high":2286,"low":2250,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-11",35.97,36.014999,35.982,-0.318,-0.88,12900,{"date":2292,"open":2166,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":148,"volume":2297,"transactions":9,"vwap":2295},"2025-07-10",36.34,36.111,36.3,0.125,11200,{"date":2299,"open":2293,"high":2293,"low":2300,"close":2301,"change":2302,"percent_change":528,"volume":2303,"transactions":9,"vwap":2301},"2025-07-09",36.073002,36.175,0.042,19000,{"date":2305,"open":2243,"high":2306,"low":2243,"close":2307,"change":2308,"percent_change":1419,"volume":2309,"transactions":9,"vwap":2307},"2025-07-08",36.199,36.133,0.368,15500,{"date":2311,"open":2312,"high":2312,"low":2271,"close":2313,"change":2314,"percent_change":2315,"volume":1162,"transactions":9,"vwap":2313},"2025-07-07",36.0099983,35.765,-0.555,-1.53,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":19,"percent_change":19,"volume":2321,"transactions":9,"vwap":2320},"2025-07-03",36.41,36.26,36.32,19500,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2320,"change":2326,"percent_change":128,"volume":1320,"transactions":9,"vwap":2320},"2025-07-02",36.040001,36.33,0.28,{"date":2328,"open":2174,"high":2329,"low":2330,"close":2324,"change":2331,"percent_change":1439,"volume":2332,"transactions":9,"vwap":2324},"2025-07-01",36.075001,35.815,0.18,29000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":133,"volume":1448,"transactions":9,"vwap":2336},"2025-06-30",35.62,35.86,35.55,0.236,{"date":2340,"open":2341,"high":2188,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-06-27",35.56,35.41,35.624,-0.204,-0.57,24600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1523,"volume":1850,"transactions":9,"vwap":2352},"2025-06-26",35.722,35.879,35.67,35.828,0.273,{"date":2355,"open":2196,"high":2196,"low":2356,"close":2357,"change":1033,"percent_change":278,"volume":1695,"transactions":9,"vwap":2357},"2025-06-25",35.47,35.555,{"date":2359,"open":2360,"high":2361,"low":2188,"close":2362,"change":2363,"percent_change":2364,"volume":2321,"transactions":9,"vwap":2362},"2025-06-24",35.77,35.892,35.887,0.516,1.46,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2153,"percent_change":2370,"volume":776,"transactions":9,"vwap":2369},"2025-06-23",35.099998,35.404,35.371,0.6,{"date":2372,"open":2356,"high":2356,"low":2373,"close":2373,"change":1387,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-20",35.16,-0.99,25900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":196,"volume":1950,"transactions":9,"vwap":2381},"2025-06-18",35.515,35.645,35.46,35.51,-0.071,{"date":2384,"open":2385,"high":2270,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":1087,"transactions":9,"vwap":2386},"2025-06-17",35.811,35.581,-0.488,-1.35,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1531,"volume":2005,"transactions":9,"vwap":2394},"2025-06-16",36.25,36.325,36.035,36.069,0.249,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":985,"transactions":9,"vwap":2401},"2025-06-13",35.8,36.013,35.78,35.82,-0.53,-1.46,{"date":2405,"open":2406,"high":2216,"low":2406,"close":2208,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2208},"2025-06-12",36.22,0.305,0.85,93100,{"date":2411,"open":2165,"high":2412,"low":2413,"close":2413,"change":1717,"percent_change":860,"volume":2414,"transactions":9,"vwap":2413},"2025-06-11",36.24,36.044998,50800,{"date":2416,"open":2158,"high":2158,"low":2243,"close":2203,"change":825,"percent_change":712,"volume":1669,"transactions":9,"vwap":2203},"2025-06-10",{"date":2418,"open":2337,"high":2285,"low":2337,"close":2182,"change":2419,"percent_change":941,"volume":1013,"transactions":9,"vwap":2182},"2025-06-09",-0.009,{"date":2421,"open":2422,"high":2423,"low":2351,"close":2424,"change":2425,"percent_change":123,"volume":2426,"transactions":9,"vwap":2424},"2025-06-06",35.75,35.805,35.799,0.141,12400,{"date":2428,"open":2196,"high":2429,"low":2257,"close":2430,"change":2282,"percent_change":673,"volume":2076,"transactions":9,"vwap":2430},"2025-06-05",35.785,35.658,{"date":2432,"open":2189,"high":2433,"low":2189,"close":2434,"change":2407,"percent_change":1650,"volume":2435,"transactions":9,"vwap":2434},"2025-06-04",35.829,35.7,12600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1060,"percent_change":935,"volume":2442,"transactions":9,"vwap":2441},"2025-06-03",35.33,35.42,35.252,35.395,41500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1410,"volume":2375,"transactions":9,"vwap":2448},"2025-06-02",35.29,35.49,35.12,35.45,0.189,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":451,"volume":1643,"transactions":9,"vwap":2455},"2025-05-30",35.21,35.3,35.064999,35.261,-0.054,{"date":2458,"open":2459,"high":2460,"low":2452,"close":2461,"change":1518,"percent_change":391,"volume":2462,"transactions":9,"vwap":2461},"2025-05-29",35.235,35.36,35.315,18200,{"date":2464,"open":2438,"high":2438,"low":2465,"close":2466,"change":2467,"percent_change":351,"volume":1651,"transactions":9,"vwap":2466},"2025-05-28",35.135,35.185,-0.415,{"date":2469,"open":2448,"high":2470,"low":2448,"close":2471,"change":646,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-27",35.64,35.6,1.48,141900,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2083,"volume":2480,"transactions":9,"vwap":2478},"2025-05-23",34.81,35.14,35.080002,-0.113,14600,{"date":2482,"open":2275,"high":2275,"low":2483,"close":2484,"change":441,"percent_change":1447,"volume":2485,"transactions":9,"vwap":2484},"2025-05-22",35.029999,35.193,42500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1574,"percent_change":1309,"volume":2492,"transactions":9,"vwap":2491},"2025-05-21",35.539,35.61,35.22,35.31,26500,{"date":2494,"open":2495,"high":2496,"low":2438,"close":2497,"change":2498,"percent_change":1356,"volume":1695,"transactions":9,"vwap":2497},"2025-05-20",35.446,35.479,35.392,0.127,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":745,"percent_change":712,"volume":2504,"transactions":9,"vwap":2502},"2025-05-19",35.071999,35.265,34.91,7000,{"date":2506,"open":2507,"high":2367,"low":2508,"close":2483,"change":618,"percent_change":746,"volume":2509,"transactions":9,"vwap":2483},"2025-05-16",34.99,34.864,9000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":103,"percent_change":597,"volume":2297,"transactions":9,"vwap":2515},"2025-05-15",34.89,34.9,34.67,34.84,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":728,"percent_change":196,"volume":2521,"transactions":9,"vwap":2520},"2025-05-14",35.02,34.72,34.78,20600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":573,"percent_change":138,"volume":1701,"transactions":9,"vwap":2527},"2025-05-13",34.66,34.93,34.61,34.85,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":2326,"percent_change":1304,"volume":2533,"transactions":9,"vwap":2531},"2025-05-12",34.56,34.74,34.55,22100,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":1955,"percent_change":580,"volume":2539,"transactions":9,"vwap":2538},"2025-05-09",34.51,34.25,34.46,185700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1636,"percent_change":17,"volume":2546,"transactions":9,"vwap":2545},"2025-05-08",34.373,34.41,34.203,34.31,14800,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-07",34.101,34.291,34.194,-0.246,-0.71,17500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":618,"volume":2010,"transactions":9,"vwap":2560},"2025-05-06",34.42,34.48,34.286,34.44,0.065,{"date":2563,"open":2564,"high":2532,"low":2565,"close":2566,"change":1382,"percent_change":754,"volume":1691,"transactions":9,"vwap":2566},"2025-05-05",34.4,34.27,34.375,{"date":2568,"open":2569,"high":2536,"low":2545,"close":2570,"change":148,"percent_change":1419,"volume":812,"transactions":9,"vwap":2570},"2025-05-02",34.49,34.35,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1338,"volume":1860,"transactions":9,"vwap":2576},"2025-05-01",33.965,34.040001,33.81,34,0.007,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1144,"volume":2426,"transactions":9,"vwap":2583},"2025-04-30",33.98,34.049999,33.691,33.993,0.113,{"date":2586,"open":2581,"high":2587,"low":2588,"close":2589,"change":754,"percent_change":266,"volume":1881,"transactions":9,"vwap":2589},"2025-04-29",34.077999,33.85,33.88,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2575,"change":118,"percent_change":155,"volume":1506,"transactions":9,"vwap":2575},"2025-04-28",33.68,33.907,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":754,"percent_change":266,"volume":2600,"transactions":9,"vwap":2599},"2025-04-25",33.548,33.79,33.48,33.56,18400,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":579,"percent_change":2370,"volume":2606,"transactions":9,"vwap":2605},"2025-04-24",33.31,33.7,33.49,11600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1356,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-04-23",33.42,33.535,33.082001,33.29,1.09,18500,{"date":176,"open":2616,"high":2617,"low":172,"close":2618,"change":2619,"percent_change":1843,"volume":2620,"transactions":9,"vwap":2618},32.784,33.178,32.93,0.146,20300]