[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMOI":3,"homepage-market-summary":30,"stock-historical-GMOI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMOI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GMO International Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7678,0.3024,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.3852,39.17,39.395,39.1001,39.14,0.2452,0.63,28197.923476,42.15,30.407,84972.510216612,76.5,483,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.24,68656,25059327.554153,48.12,"2025-04-22",[182,185,194,204,213,224,235,245,256,267,276,285,294,305,314,324,335,345,354,363,373,382,392,400,410,417,427,436,445,455,464,473,484,491,498,506,515,521,530,538,547,556,566,575,582,593,601,611,620,628,635,645,654,665,675,686,695,703,710,720,727,735,743,749,755,763,772,781,790,798,803,811,817,823,829,837,843,851,859,867,872,876,882,889,896,903,909,915,921,926,929,937,943,948,955,960,967,973,980,986,993,998,1004,1010,1015,1021,1028,1033,1039,1045,1051,1058,1066,1074,1082,1087,1091,1097,1103,1110,1115,1119,1122,1127,1133,1142,1149,1156,1163,1172,1179,1188,1197,1206,1214,1219,1227,1235,1242,1249,1255,1261,1267,1276,1282,1289,1296,1304,1311,1320,1324,1327,1330,1333,1338,1342,1346,1350,1353,1358,1362,1367,1372,1377,1383,1389,1396,1401,1408,1415,1422,1428,1434,1440,1445,1451,1460,1469,1478,1485,1491,1497,1503,1510,1517,1525,1530,1538,1545,1552,1558,1565,1572,1578,1584,1589,1595,1601,1607,1613,1618,1624,1629,1634,1641,1647,1653,1659,1665,1674,1681,1686,1691,1698,1704,1711,1719,1726,1734,1738,1746,1752,1758,1763,1770,1777,1783,1789,1795,1804,1810,1814,1820,1828,1835,1842,1847,1852,1860,1866,1872,1878,1885,1891,1898,1904,1910,1917,1923,1928,1934,1942,1945,1950,1957,1961,1966,1971,1976,1982,1986,1990,1995,2000,2008,2014,2018,2023,2028,2033,2036,2041,2045,2052,2058,2063,2071,2079,2085,2091,2094,2101,2106,2110,2117,2121,2126,2131,2138,2146,2153,2160,2168,2174,2181,2188,2194,2201,2207,2213,2219,2225,2232,2237,2243,2249,2252,2257,2264,2267,2273,2278,2282,2287,2292,2297,2302,2310,2316,2323,2328,2334,2341,2347,2353,2358,2364,2367,2371,2376,2382,2387,2391,2396,2399,2407,2414,2420,2425,2429,2435,2438,2444,2450,2455,2459,2465,2471,2478,2485,2490,2497,2502,2508,2513,2520,2524,2529,2535,2542,2547,2552,2558,2565,2572],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},193,39.2895,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",39.5,39,-0.51,-1.29,55350.284814,307,39.0897,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",39.98,40.1499,39.65,-0.33,-0.83,34525.7415,251,39.8935,{"date":205,"open":206,"high":206,"low":207,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",40.19,39.77,-0.4552,-1.13,49376.756327,304,39.9191,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",40.48,40.565,40.3001,40.4352,-0.1948,-0.48,43356.3377,309,40.4582,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",40.49,40.71,40.4,40.63,0.2872,0.71,22386.869296,231,40.596,{"date":236,"open":228,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",40.445,40.23,40.3428,-0.0272,-0.07,29940.660156,252,40.3522,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",40.655,40.6984,40.3384,40.37,-0.5689,-1.39,36600.680457,321,40.5282,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",41,41.0399,40.75,40.9389,-0.0611,-0.15,34773.178241,333,40.8889,{"date":268,"open":269,"high":269,"low":270,"close":258,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",41.22,40.95,0.18,0.44,94849.5107,403,41.016,{"date":277,"open":258,"high":258,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",40.7,40.82,-0.5896,-1.42,34691.619402,369,40.7803,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":89,"volume":291,"transactions":292,"vwap":293},"2026-09-17",41.31,41.466,41.4096,0.4196,33462.716732,300,41.407,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",41.341,41.38,40.7616,40.99,-0.28,-0.68,39708.9585,339,41.2032,{"date":306,"open":269,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",41.27,41.05,-0.16,-0.39,244117.4681,407,41.0832,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":112,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",41.4,41.52,41.28,41.43,-0.02,11512.614503,200,41.4205,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",41.39,41.4906,41.33,41.44,0.34,0.83,25300.9831,308,41.3998,{"date":336,"open":337,"high":338,"low":258,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",41.2,41.23,41.1,-0.22,-0.53,46552.4727,263,41.0956,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":220,"volume":351,"transactions":352,"vwap":353},"2026-09-09",41.5,41.24,41.32,-0.2,73334.924493,315,41.3531,{"date":355,"open":356,"high":356,"low":357,"close":317,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",41.8,41.46,-0.29,-0.69,24963.83868,401,41.6386,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":254,"vwap":372},"2026-09-04",41.83,41.93,41.7571,41.81,-0.25,-0.59,42456.42163,41.8376,{"date":374,"open":375,"high":25,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",41.86,42.06,0.4301,1.03,26628.402885,335,42.0391,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",41.42,41.6299,41.3999,0.3599,0.87,55006.44514,384,41.4995,{"date":393,"open":328,"high":394,"low":395,"close":307,"change":396,"percent_change":397,"volume":398,"transactions":29,"vwap":399},"2026-09-01",41.51,41.155,0.02,0.05,66299.215976,41.3565,{"date":401,"open":402,"high":319,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",41.4072,41.19,41.25,-0.04,-0.1,29968.66864,327,41.2668,{"date":411,"open":317,"high":317,"low":412,"close":413,"change":112,"percent_change":320,"volume":414,"transactions":415,"vwap":416},"2026-08-28",41.12,41.29,51564.8454,355,41.2376,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",41.35,41.09,41.3,-0.18,-0.43,50908.969529,399,41.2196,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":340,"percent_change":341,"volume":433,"transactions":434,"vwap":435},"2026-08-26",41.63,41.64,41.45,41.48,39846.61392,1060,41.5319,{"date":437,"open":432,"high":438,"low":439,"close":440,"change":441,"percent_change":330,"volume":442,"transactions":443,"vwap":444},"2026-08-25",41.72,41.395,41.7,0.14,991975.6661,529,41.543,{"date":446,"open":317,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",42.01,41.4203,41.56,-0.05,-0.12,36126.551235,361,41.5398,{"date":456,"open":431,"high":457,"low":431,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",41.6499,41.61,0.54,1.31,52612.949656,446,41.5915,{"date":465,"open":338,"high":338,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",41.0001,41.07,-0.095,-0.23,36397.736357,280,41.0991,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",41.17,41.345,41.11,41.165,0.205,0.5,34368.865049,285,41.2144,{"date":485,"open":339,"high":478,"low":486,"close":487,"change":450,"percent_change":451,"volume":488,"transactions":489,"vwap":490},"2026-08-18",40.9201,40.96,31589.3119,249,40.9979,{"date":492,"open":467,"high":477,"low":486,"close":493,"change":494,"percent_change":263,"volume":495,"transactions":496,"vwap":497},"2026-08-17",41.01,-0.06,38545.9162,378,41.0057,{"date":499,"open":500,"high":420,"low":501,"close":467,"change":502,"percent_change":480,"volume":503,"transactions":504,"vwap":505},"2026-08-14",41.03,40.93,0.2035,78458.11785,394,41.0228,{"date":507,"open":279,"high":508,"low":143,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",40.9499,40.8665,0.0465,0.11,33927.9506,337,40.8555,{"date":516,"open":487,"high":487,"low":143,"close":279,"change":241,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",-0.17,68332.202792,617,40.8434,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":494,"percent_change":263,"volume":527,"transactions":528,"vwap":529},"2026-08-11",41.06,41.1099,40.85,40.89,41395.835268,2123,40.9312,{"date":531,"open":299,"high":493,"low":532,"close":270,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",40.865,-0.085,-0.21,93907.795465,1690,40.953,{"date":539,"open":420,"high":420,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",40.9117,41.035,0.335,0.82,66213.30347,643,40.9759,{"date":548,"open":549,"high":550,"low":551,"close":278,"change":552,"percent_change":52,"volume":553,"transactions":554,"vwap":555},"2026-08-06",40.78,40.91,40.62,0.2,106078.626,843,40.7682,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":122,"volume":563,"transactions":564,"vwap":565},"2026-08-05",40.66,40.72,40.485,40.5,0.1,60734.198305,408,40.5569,{"date":567,"open":568,"high":569,"low":570,"close":228,"change":571,"percent_change":562,"volume":572,"transactions":573,"vwap":574},"2026-08-04",40.44,40.4999,40.3,0.04,1697890.901652,746,40.3723,{"date":576,"open":215,"high":215,"low":577,"close":578,"change":571,"percent_change":562,"volume":579,"transactions":580,"vwap":581},"2026-08-03",40.22,40.36,159296.800007,670,40.355,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",40.33,40.395,39.9,40.32,-0.34,-0.84,125880.601205,735,40.2184,{"date":594,"open":595,"high":596,"low":595,"close":558,"change":231,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",40.21,40.68,1.78,108252.525,657,40.5425,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":552,"volume":608,"transactions":609,"vwap":610},"2026-07-29",40.05,40.3499,39.85,39.95,0.08,190095.522032,1358,39.9567,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":152,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",39.47,39.91,39.87,0.89,102478.3904,577,39.7919,{"date":621,"open":622,"high":623,"low":624,"close":622,"change":152,"percent_change":616,"volume":625,"transactions":626,"vwap":627},"2026-07-27",39.52,39.61,39.365,186688.559435,580,39.4494,{"date":629,"open":630,"high":631,"low":630,"close":18,"change":632,"percent_change":102,"volume":633,"transactions":343,"vwap":634},"2026-07-24",38.94,39.24,0.39,29188.6723,39.1558,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",38.85,38.68,38.78,-0.38,-0.97,47332.779812,302,38.7701,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":137,"volume":651,"transactions":652,"vwap":653},"2026-07-22",39.12,39.29,39.16,0.255,1038461.0323,846,39.1731,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",38.69,38.93,38.61,38.905,0.405,1.05,45903.2883,331,38.881,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",38.77,38.44,38.5,-0.31,-0.8,40441.427486,370,38.6025,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",38.6,38.84,38.54,38.81,0.01,0.03,50106.194506,272,38.7045,{"date":687,"open":667,"high":688,"low":689,"close":690,"change":691,"percent_change":534,"volume":692,"transactions":693,"vwap":694},"2026-07-16",38.855,38.6537,38.8,-0.08,47325.321455,248,38.748,{"date":696,"open":697,"high":657,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":684,"vwap":702},"2026-07-15",38.62,38.88,0.26,0.67,51051.462953,38.7735,{"date":704,"open":705,"high":690,"low":706,"close":697,"change":707,"percent_change":132,"volume":708,"transactions":202,"vwap":709},"2026-07-14",38.57,38.545,0.3,33366.2319,38.6534,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":112,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",38.38,38.49,38.22,38.32,-0.03,75419.695166,258,38.3553,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":159,"volume":726,"transactions":9,"vwap":724},"2026-07-10",38.13,38.369,38.33,0.28,36800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":152,"volume":734,"transactions":9,"vwap":732},"2026-07-09",37.98,38.12,37.94,38.049999,0.134,34100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":72,"volume":742,"transactions":9,"vwap":740},"2026-07-08",37.89,37.99,37.631,37.916,-0.414,39600,{"date":744,"open":745,"high":745,"low":746,"close":724,"change":406,"percent_change":747,"volume":748,"transactions":9,"vwap":724},"2026-07-07",38.58,38.255,-0.26,38600,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":147,"percent_change":45,"volume":754,"transactions":9,"vwap":752},"2026-07-06",38.21,38.43,38.186,33900,{"date":756,"open":757,"high":758,"low":759,"close":732,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":732},"2026-07-02",38.14,38.165,37.81,0.62,1.66,78900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",37.38,37.51,37.27,37.43,-0.051,-0.14,44800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",37.5,37.52,37.393,37.481,-0.149,-0.4,31600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",37.62,37.68,37.445,37.63,0.24,0.64,81700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":406,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",37.48,37.66,37.36,37.39,-0.27,44400,{"date":799,"open":800,"high":793,"low":801,"close":802,"change":122,"percent_change":700,"volume":734,"transactions":9,"vwap":802},"2026-06-25",37.41,37.4,37.49,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":534,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-24",37.28,37.395,37.16,37.24,-0.56,23900,{"date":812,"open":775,"high":813,"low":814,"close":814,"change":310,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-23",37.57,37.45,-1.03,39400,{"date":818,"open":819,"high":820,"low":821,"close":819,"change":716,"percent_change":691,"volume":822,"transactions":9,"vwap":819},"2026-06-22",37.84,37.93,37.74,60700,{"date":824,"open":825,"high":826,"low":827,"close":825,"change":350,"percent_change":341,"volume":828,"transactions":9,"vwap":825},"2026-06-18",37.87,37.979,37.86,61200,{"date":830,"open":831,"high":697,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",38.42,38,38.07,-0.392,-1.02,66300,{"date":838,"open":668,"high":677,"low":839,"close":840,"change":841,"percent_change":122,"volume":842,"transactions":9,"vwap":840},"2026-06-16",38.417,38.462,0.095,68700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":241,"volume":850,"transactions":9,"vwap":848},"2026-06-15",38.66,38.67,38.36,38.367,-0.025,63400,{"date":852,"open":853,"high":668,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",38.31,38.11,38.392,0.182,0.48,34600,{"date":860,"open":861,"high":862,"low":863,"close":751,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":751},"2026-06-11",37.79,38.29,37.53,0.8,2.14,36200,{"date":868,"open":869,"high":870,"low":795,"close":800,"change":534,"percent_change":809,"volume":871,"transactions":9,"vwap":800},"2026-06-10",37.6,37.71,88500,{"date":873,"open":731,"high":731,"low":794,"close":783,"change":397,"percent_change":874,"volume":875,"transactions":9,"vwap":783},"2026-06-09",0.13,81900,{"date":877,"open":878,"high":879,"low":880,"close":813,"change":571,"percent_change":511,"volume":881,"transactions":9,"vwap":813},"2026-06-08",37.73,37.82,37.54,98500,{"date":883,"open":884,"high":884,"low":885,"close":863,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":863},"2026-06-05",38.09,37.46,-0.74,-1.93,62700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":543,"volume":858,"transactions":9,"vwap":894},"2026-06-04",38.235,38.3,38.18,38.27,0.31,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":300,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-03",38.02,38.17,37.96,-0.73,233200,{"date":904,"open":905,"high":715,"low":905,"close":906,"change":127,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-02",38.0099983,38.24,1.06,21300,{"date":910,"open":911,"high":911,"low":912,"close":819,"change":779,"percent_change":913,"volume":914,"transactions":9,"vwap":819},"2026-06-01",37.97,37.72,-1.05,43800,{"date":916,"open":917,"high":918,"low":919,"close":906,"change":397,"percent_change":874,"volume":920,"transactions":9,"vwap":906},"2026-05-29",38.34,38.4,38.19,51900,{"date":922,"open":923,"high":894,"low":924,"close":919,"change":451,"percent_change":670,"volume":925,"transactions":9,"vwap":919},"2026-05-28",38.15,37.92,47900,{"date":927,"open":917,"high":831,"low":891,"close":853,"change":716,"percent_change":691,"volume":928,"transactions":9,"vwap":853},"2026-05-27",100300,{"date":930,"open":931,"high":932,"low":933,"close":917,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":917},"2026-05-26",38.52,38.53,38.26,0.22,0.58,60100,{"date":938,"open":853,"high":853,"low":939,"close":730,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":730},"2026-05-22",38.029999,-0.19,-0.5,62800,{"date":944,"open":945,"high":712,"low":946,"close":853,"change":874,"percent_change":330,"volume":947,"transactions":9,"vwap":853},"2026-05-21",37.88,37.8,59300,{"date":949,"open":950,"high":951,"low":952,"close":893,"change":857,"percent_change":953,"volume":954,"transactions":9,"vwap":893},"2026-05-20",37.75,38.2,37.7,1.27,27500,{"date":956,"open":952,"high":957,"low":813,"close":952,"change":517,"percent_change":958,"volume":959,"transactions":9,"vwap":952},"2026-05-19",37.805,-0.45,26300,{"date":961,"open":962,"high":825,"low":963,"close":825,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":825},"2026-05-18",37.69,37.64,0.27,0.72,47300,{"date":968,"open":870,"high":870,"low":969,"close":869,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":869},"2026-05-15",37.515,-0.375,-0.99,67500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":533,"percent_change":340,"volume":979,"transactions":9,"vwap":978},"2026-05-14",38.0050011,38.080002,37.9,37.975,37800,{"date":981,"open":924,"high":982,"low":983,"close":982,"change":984,"percent_change":707,"volume":985,"transactions":9,"vwap":982},"2026-05-13",38.060001,37.858,0.112,73900,{"date":987,"open":988,"high":900,"low":989,"close":990,"change":991,"percent_change":330,"volume":992,"transactions":9,"vwap":990},"2026-05-12",37.85,37.65,37.948,0.128,35100,{"date":994,"open":879,"high":832,"low":995,"close":879,"change":107,"percent_change":996,"volume":997,"transactions":9,"vwap":879},"2026-05-11",37.795,0.16,42500,{"date":999,"open":759,"high":759,"low":963,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-08",37.76,0.29,0.77,87100,{"date":1005,"open":732,"high":732,"low":768,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-07",37.47,-0.58,-1.52,103900,{"date":1011,"open":832,"high":884,"low":1012,"close":732,"change":159,"percent_change":1013,"volume":1014,"transactions":9,"vwap":732},"2026-05-06",37.925,1.98,110000,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":632,"percent_change":907,"volume":1020,"transactions":9,"vwap":1019},"2026-05-05",37.11,37.37,37.31,19600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1007,"percent_change":1027,"volume":966,"transactions":9,"vwap":1026},"2026-05-04",37.26,37.3,36.89,36.92,-1.55,{"date":1029,"open":1030,"high":952,"low":1031,"close":774,"change":468,"percent_change":369,"volume":1032,"transactions":9,"vwap":774},"2026-05-01",37.61,37.44,56400,{"date":1034,"open":1017,"high":963,"low":1017,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-30",37.595,0.845,2.3,17600,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":670,"percent_change":589,"volume":1044,"transactions":9,"vwap":1043},"2026-04-29",36.96,36.679,36.75,31200,{"date":1046,"open":1041,"high":1047,"low":1041,"close":1048,"change":1049,"percent_change":787,"volume":1050,"transactions":9,"vwap":1048},"2026-04-28",37.17,37.060001,0.09,19900,{"date":1052,"open":1047,"high":1047,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-27",36.95,36.97,-0.049,-0.13,25500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":396,"volume":1065,"transactions":9,"vwap":1063},"2026-04-24",36.87,37.07,36.85,37.019001,0.009,31700,{"date":1067,"open":1068,"high":1069,"low":1025,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-23",37.15,37.285,37.0099983,-0.135,-0.36,33600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1049,"volume":1081,"transactions":9,"vwap":1079},"2026-04-22",37.22,37.295,37.09,37.145,0.035,48000,{"date":1083,"open":813,"high":1035,"low":1017,"close":1017,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1017},"2026-04-21",-0.6,-1.59,49900,{"date":1088,"open":784,"high":861,"low":786,"close":870,"change":770,"percent_change":1089,"volume":1090,"transactions":9,"vwap":870},"2026-04-20",-0.37,88000,{"date":1092,"open":827,"high":911,"low":1093,"close":988,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":988},"2026-04-17",37.822,0.342,0.91,49300,{"date":1098,"open":1099,"high":962,"low":1031,"close":1100,"change":1101,"percent_change":770,"volume":1102,"transactions":9,"vwap":1100},"2026-04-16",37.655,37.508,-0.052,71700,{"date":1104,"open":1105,"high":1106,"low":775,"close":1107,"change":1108,"percent_change":1084,"volume":1109,"transactions":9,"vwap":1107},"2026-04-15",37.58,37.665,37.56,-0.225,36400,{"date":1111,"open":827,"high":827,"low":952,"close":1112,"change":1113,"percent_change":725,"volume":1114,"transactions":9,"vwap":1112},"2026-04-14",37.785,0.105,32900,{"date":1116,"open":1117,"high":784,"low":1118,"close":784,"change":895,"percent_change":331,"volume":979,"transactions":9,"vwap":784},"2026-04-13",37.25,37.13,{"date":1120,"open":813,"high":813,"low":1019,"close":1018,"change":241,"percent_change":940,"volume":1121,"transactions":9,"vwap":1018},"2026-04-10",79800,{"date":1123,"open":1124,"high":774,"low":1125,"close":1031,"change":571,"percent_change":511,"volume":1126,"transactions":9,"vwap":1031},"2026-04-09",37.18,37.12,52100,{"date":1128,"open":880,"high":880,"low":1129,"close":801,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":801},"2026-04-08",37.19,0.848,2.32,53800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-07",36.28,36.56,36.16,36.552,-0.088,-0.24,127400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":107,"percent_change":996,"volume":1148,"transactions":9,"vwap":1147},"2026-04-06",36.62,36.7,36.52,36.64,38300,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":405,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-02",36.099998,36.6,36.58,-0.11,35400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1144,"change":632,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1144},"2026-04-01",36.66,36.74,36.5,1.08,56800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-31",35.83,36.25,35.75,36.23,0.92,2.61,37700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":511,"percent_change":895,"volume":1178,"transactions":9,"vwap":1177},"2026-03-30",35.47,35.67,35.22,35.31,58000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-27",35.41,35.629,35.176,35.2,-0.255,-0.72,23400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-26",35.74,35.92,35.43,35.455,-0.431,-1.2,98400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-25",35.8,35.997,35.77,35.886,0.306,0.86,16500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":271,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-24",35.28,35.65,35.21,35.58,0.51,167200,{"date":1215,"open":1184,"high":1201,"low":1184,"close":1216,"change":1217,"percent_change":1218,"volume":1148,"transactions":9,"vwap":1216},"2026-03-23",35.4,0.56,1.61,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-20",35.53,34.745,34.84,-0.86,-2.41,77200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":369,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",35.33,35.89,35.27,35.7,-0.09,71300,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":209,"volume":1241,"transactions":9,"vwap":1239},"2026-03-18",36.11,35.765,35.79,-0.41,40100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1244,"change":632,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-03-17",36.2,36.33,36.13,1.09,31500,{"date":1250,"open":1232,"high":1251,"low":1232,"close":1252,"change":52,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-16",35.939,35.81,1.39,47200,{"date":1256,"open":1257,"high":1230,"low":1258,"close":1258,"change":640,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-13",35.85,35.32,-1.06,58800,{"date":1262,"open":1263,"high":1264,"low":1221,"close":1232,"change":189,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1232},"2026-03-12",35.73,35.871,-1.41,34300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-11",36.19,36.32,36.02,36.21,0.07,0.19,57000,{"date":1277,"open":1278,"high":1279,"low":1237,"close":1280,"change":682,"percent_change":607,"volume":1281,"transactions":9,"vwap":1280},"2026-03-10",36.17,36.546,36.14,57100,{"date":1283,"open":1284,"high":1237,"low":1285,"close":1237,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1237},"2026-03-09",35.45,35.215,0.17,0.47,108100,{"date":1290,"open":1291,"high":1151,"low":1292,"close":1293,"change":796,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-06",35.66,35.51,35.94,-0.75,98100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1272,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1272},"2026-03-05",36.4,36.48,35.915,-0.71,-1.92,179300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1026,"change":1001,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1026},"2026-03-04",36.67,36.94,36.57,0.79,95600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-03",36.38,36.71,35.865,36.63,-0.98,-2.61,86500,{"date":1321,"open":774,"high":952,"low":1322,"close":1030,"change":310,"percent_change":815,"volume":1323,"transactions":9,"vwap":1030},"2026-03-02",37.355,76000,{"date":1325,"open":976,"high":923,"low":924,"close":832,"change":571,"percent_change":511,"volume":1326,"transactions":9,"vwap":832},"2026-02-27",90000,{"date":1328,"open":924,"high":900,"low":962,"close":900,"change":494,"percent_change":309,"volume":1329,"transactions":9,"vwap":900},"2026-02-26",101500,{"date":1331,"open":820,"high":939,"low":759,"close":898,"change":147,"percent_change":102,"volume":1332,"transactions":9,"vwap":898},"2026-02-25",34900,{"date":1334,"open":1335,"high":870,"low":1336,"close":963,"change":320,"percent_change":450,"volume":1337,"transactions":9,"vwap":963},"2026-02-24",37.59,37.495,54000,{"date":1339,"open":1340,"high":945,"low":1107,"close":793,"change":450,"percent_change":1056,"volume":1341,"transactions":9,"vwap":793},"2026-02-23",37.78,62500,{"date":1343,"open":805,"high":870,"low":805,"close":870,"change":552,"percent_change":1344,"volume":1345,"transactions":9,"vwap":870},"2026-02-20",0.53,51500,{"date":1347,"open":795,"high":766,"low":1348,"close":766,"change":320,"percent_change":450,"volume":1349,"transactions":9,"vwap":766},"2026-02-19",37.29,37400,{"date":1351,"open":912,"high":912,"low":785,"close":863,"change":681,"percent_change":682,"volume":1352,"transactions":9,"vwap":863},"2026-02-18",407600,{"date":1354,"open":1355,"high":1356,"low":1017,"close":775,"change":682,"percent_change":607,"volume":1357,"transactions":9,"vwap":775},"2026-02-17",37.32,37.55,87900,{"date":1359,"open":1006,"high":1105,"low":1360,"close":802,"change":682,"percent_change":607,"volume":1361,"transactions":9,"vwap":802},"2026-02-13",37.078999,127800,{"date":1363,"open":1364,"high":1364,"low":1365,"close":885,"change":534,"percent_change":809,"volume":1366,"transactions":9,"vwap":885},"2026-02-12",37.83,37.35,122600,{"date":1368,"open":793,"high":870,"low":800,"close":1369,"change":699,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-11",37.67,0.7,148300,{"date":1373,"open":880,"high":880,"low":1374,"close":800,"change":1375,"percent_change":127,"volume":1376,"transactions":9,"vwap":800},"2026-02-10",37.356,0.15,86200,{"date":1378,"open":1379,"high":1348,"low":1307,"close":1023,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1023},"2026-02-09",37.040001,0.41,1.11,134000,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1062,"change":788,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1062},"2026-02-06",36.51,36.86,1.77,82300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1272,"change":341,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1272},"2026-02-05",36.35,36.41,36.135,-1.44,148600,{"date":1397,"open":1316,"high":1398,"low":1144,"close":1159,"change":857,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1159},"2026-02-04",36.884,1.32,140500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":127,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-03",35.93,36.26,35.925,1.12,138700,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":479,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-02",35.69,35.9,35.86,0.57,106500,{"date":1416,"open":1412,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":971,"volume":1421,"transactions":9,"vwap":1419},"2026-01-30",35.87,35.42,35.655,-0.355,120200,{"date":1423,"open":1424,"high":1424,"low":1209,"close":1425,"change":1212,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-29",36.15,36.0099983,1.44,124200,{"date":1429,"open":1252,"high":1252,"low":1430,"close":1431,"change":1432,"percent_change":641,"volume":1433,"transactions":9,"vwap":1431},"2026-01-28",35.35,35.5,-0.347,163800,{"date":1435,"open":1181,"high":1417,"low":1181,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-27",35.847,0.642,1.82,104200,{"date":1441,"open":1258,"high":1229,"low":1442,"close":1443,"change":1286,"percent_change":52,"volume":1444,"transactions":9,"vwap":1443},"2026-01-26",35.18,35.205,137300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":122,"percent_change":965,"volume":1450,"transactions":9,"vwap":1448},"2026-01-23",34.83,35.035,34.717,70600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-22",34.8,34.825,34.658,34.785,0.125,0.36,293800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-21",34.47,34.725,34.355,34.66,0.497,1.45,2067400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-20",34.25,34.37,34.12,34.163,-0.387,-1.12,188600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":716,"percent_change":1233,"volume":1484,"transactions":9,"vwap":1483},"2026-01-16",34.522,34.569,34.49,34.55,21000,{"date":1486,"open":1487,"high":1488,"low":1483,"close":1489,"change":450,"percent_change":770,"volume":1490,"transactions":9,"vwap":1489},"2026-01-15",34.59,34.65,34.58,92100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":330,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-14",34.42,34.63,0.99,123000,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1056,"percent_change":640,"volume":1502,"transactions":9,"vwap":1501},"2026-01-13",34.43,34.214,34.29,57600,{"date":1504,"open":1493,"high":1505,"low":1506,"close":1493,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1493},"2026-01-12",34.45,34.33,0.155,0.45,55500,{"date":1511,"open":1471,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":985,"transactions":9,"vwap":1514},"2026-01-09",34.32,34.16,34.265,0.176,0.52,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1508,"volume":1524,"transactions":9,"vwap":1522},"2026-01-08",33.89,34.09,33.8,34.089001,0.154,50300,{"date":1526,"open":1520,"high":1520,"low":1527,"close":1528,"change":350,"percent_change":370,"volume":1529,"transactions":9,"vwap":1528},"2026-01-07",33.9,33.935,59600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":406,"volume":1537,"transactions":9,"vwap":1535},"2026-01-06",34.24,34.27,34.11,34.135,-0.035,88800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":1413,"volume":1544,"transactions":9,"vwap":1541},"2026-01-05",34.040001,34.17,33.875,0.193,66500,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-02",33.81,33.977,0.397,1.18,86300,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":770,"percent_change":1557,"volume":1509,"transactions":9,"vwap":1556},"2025-12-31",33.66,33.55,33.58,-0.42,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":670,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-30",33.71,33.855,33.72,-0.91,42300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":241,"percent_change":534,"volume":1571,"transactions":9,"vwap":1570},"2025-12-29",34,34.060001,33.967,34.029999,17300,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1080,"percent_change":562,"volume":1577,"transactions":9,"vwap":1576},"2025-12-26",34.3,34.032001,34.099998,37300,{"date":1579,"open":1570,"high":1580,"low":1581,"close":1582,"change":1080,"percent_change":562,"volume":1583,"transactions":9,"vwap":1582},"2025-12-24",34.07,33.97,34.064999,15400,{"date":1585,"open":1586,"high":1540,"low":1586,"close":1570,"change":1587,"percent_change":760,"volume":1588,"transactions":9,"vwap":1570},"2025-12-23",33.94,0.21,59000,{"date":1590,"open":1591,"high":1561,"low":1560,"close":1592,"change":1593,"percent_change":1458,"volume":1594,"transactions":9,"vwap":1592},"2025-12-22",33.79,33.82,0.12,31100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1593,"percent_change":1458,"volume":1600,"transactions":9,"vwap":1599},"2025-12-19",33.67,33.86,33.7,110600,{"date":1602,"open":1556,"high":1603,"low":1604,"close":1556,"change":511,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1556},"2025-12-18",33.692,33.48,0.33,75700,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":691,"percent_change":1140,"volume":1612,"transactions":9,"vwap":1611},"2025-12-17",33.4,33.56,33.47,64000,{"date":1614,"open":1615,"high":1599,"low":1616,"close":1555,"change":469,"percent_change":301,"volume":1617,"transactions":9,"vwap":1555},"2025-12-16",33.57,33.45,56500,{"date":1619,"open":1591,"high":1620,"low":1621,"close":1622,"change":1274,"percent_change":1413,"volume":1623,"transactions":9,"vwap":1622},"2025-12-15",33.83,33.64,33.78,66800,{"date":1625,"open":1521,"high":1521,"low":1626,"close":1627,"change":770,"percent_change":1557,"volume":1628,"transactions":9,"vwap":1627},"2025-12-12",33.505,33.59,42100,{"date":1630,"open":1554,"high":1591,"low":1631,"close":1632,"change":542,"percent_change":45,"volume":1633,"transactions":9,"vwap":1632},"2025-12-11",33.619,33.73,55400,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1399,"volume":1640,"transactions":9,"vwap":1638},"2025-12-10",33.040001,33.44,33.395,0.435,28800,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1273,"percent_change":1587,"volume":1646,"transactions":9,"vwap":1645},"2025-12-09",32.91,33.077,32.96,35800,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":405,"percent_change":451,"volume":1652,"transactions":9,"vwap":1651},"2025-12-08",33.099998,32.84,32.89,14400,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":405,"percent_change":451,"volume":1658,"transactions":9,"vwap":1657},"2025-12-05",33.080002,32.92,32.93,72800,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1274,"percent_change":935,"volume":1664,"transactions":9,"vwap":1663},"2025-12-04",32.87,33.025002,32.97,50700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-03",32.74,32.8,32.65,32.78,0.151,0.46,54400,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":231,"volume":1680,"transactions":9,"vwap":1678},"2025-12-02",32.5,32.631,32.629,0.229,16400,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":406,"percent_change":670,"volume":1685,"transactions":9,"vwap":1684},"2025-12-01",32.62,32.4,17800,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1676,"change":1049,"percent_change":725,"volume":1690,"transactions":9,"vwap":1676},"2025-11-28",32.39,32.53,4700,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":707,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-26",32.15,32.47,32.41,0.93,40900,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1672,"percent_change":1467,"volume":1703,"transactions":9,"vwap":1702},"2025-11-25",31.91,32.16,32.11,23800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1080,"percent_change":511,"volume":1710,"transactions":9,"vwap":1709},"2025-11-24",31.69,31.702,31.571,31.65,27400,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-21",31.29,31.677,31.615,0.545,1.75,27000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":640,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-20",31.63,31.64,31.07,-1.21,37100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":350,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-19",31.49,31.651,31.376,31.45,-0.63,49200,{"date":1735,"open":1736,"high":1706,"low":1736,"close":1709,"change":469,"percent_change":1186,"volume":1737,"transactions":9,"vwap":1709},"2025-11-18",31.39,19200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1089,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-17",32.02,32.13,31.76,31.88,-1.15,80000,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":450,"percent_change":263,"volume":1751,"transactions":9,"vwap":1750},"2025-11-14",32.0099983,32.313,32.25,63200,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":517,"percent_change":1757,"volume":1509,"transactions":9,"vwap":1756},"2025-11-13",32.83,32.24,32.3,-0.52,{"date":1759,"open":1688,"high":1760,"low":1761,"close":1694,"change":152,"percent_change":1247,"volume":1762,"transactions":9,"vwap":1694},"2025-11-12",32.48,32.32,52600,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1696,"volume":1769,"transactions":9,"vwap":1767},"2025-11-11",32.055,32.17,32.12,0.295,33400,{"date":1771,"open":1772,"high":1773,"low":1709,"close":1774,"change":1775,"percent_change":388,"volume":1776,"transactions":9,"vwap":1774},"2025-11-10",31.695,31.837,31.825,0.275,25000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":552,"percent_change":788,"volume":1782,"transactions":9,"vwap":1780},"2025-11-07",31.33,31.55,31.328,494800,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":562,"percent_change":142,"volume":1788,"transactions":9,"vwap":1787},"2025-11-06",31.41,31.269,31.35,21200,{"date":1790,"open":1791,"high":1713,"low":1791,"close":1792,"change":1793,"percent_change":1204,"volume":1794,"transactions":9,"vwap":1792},"2025-11-05",31.049999,31.25,0.265,11800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-04",31.030001,31.12,30.95,30.985,-0.315,-1.01,14900,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1809,"volume":816,"transactions":9,"vwap":1808},"2025-11-03",31.34,31.188,31.3,0,{"date":1811,"open":1792,"high":1787,"low":1812,"close":1808,"change":533,"percent_change":796,"volume":1813,"transactions":9,"vwap":1808},"2025-10-31",31.223,19300,{"date":1815,"open":1816,"high":1731,"low":1816,"close":1817,"change":1818,"percent_change":1089,"volume":1819,"transactions":9,"vwap":1817},"2025-10-30",31.321,31.385,-0.115,14500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":406,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-29",31.662,31.74,31.38,31.5,-0.32,22400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":716,"percent_change":1233,"volume":1834,"transactions":9,"vwap":1833},"2025-10-28",31.61,31.639,31.47,31.6,16600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1721,"change":479,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1721},"2025-10-27",31.62,31.637,31.573,0.65,22100,{"date":1843,"open":1825,"high":1825,"low":1824,"close":1844,"change":1845,"percent_change":441,"volume":1846,"transactions":9,"vwap":1844},"2025-10-24",31.425,0.045,21900,{"date":1848,"open":1849,"high":1824,"low":1779,"close":1824,"change":1850,"percent_change":52,"volume":1851,"transactions":9,"vwap":1824},"2025-10-23",31.37,0.153,24000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":895,"volume":1859,"transactions":9,"vwap":1857},"2025-10-22",31.15,31.28,31.133,31.227,0.097,14600,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1056,"percent_change":1557,"volume":1865,"transactions":9,"vwap":1864},"2025-10-21",31.27,31.11,31.13,31300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":571,"percent_change":874,"volume":1652,"transactions":9,"vwap":1871},"2025-10-20",31.301,31.31,31.248,31.26,{"date":1873,"open":1863,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":857,"volume":1877,"transactions":9,"vwap":1874},"2025-10-17",31.22,31.035999,0.149,9800,{"date":1879,"open":1864,"high":1880,"low":1881,"close":1882,"change":1273,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-16",31.195,30.97,31.070999,0.23,17000,{"date":1886,"open":1887,"high":1723,"low":1888,"close":1889,"change":441,"percent_change":1508,"volume":1890,"transactions":9,"vwap":1889},"2025-10-15",31.042,30.9,31.00099945,8900,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1217,"volume":1897,"transactions":9,"vwap":1895},"2025-10-14",30.52,30.94,30.861,0.171,44000,{"date":1899,"open":1893,"high":1900,"low":1893,"close":1901,"change":1902,"percent_change":1696,"volume":1903,"transactions":9,"vwap":1901},"2025-10-13",30.695,30.69,0.283,41700,{"date":1905,"open":1906,"high":1907,"low":26,"close":26,"change":1908,"percent_change":1909,"volume":908,"transactions":9,"vwap":26},"2025-10-10",30.875,30.88,-0.498,-1.61,{"date":1911,"open":1912,"high":1912,"low":1888,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-09",31.24,30.905,-0.3,-0.96,6200,{"date":1918,"open":1862,"high":1862,"low":1919,"close":1920,"change":1921,"percent_change":770,"volume":1922,"transactions":9,"vwap":1920},"2025-10-08",31.17,31.205,-0.045,12400,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1792,"change":796,"percent_change":1224,"volume":1927,"transactions":9,"vwap":1792},"2025-10-07",31.4,31.23,8400,{"date":1929,"open":1930,"high":1930,"low":1785,"close":1931,"change":1932,"percent_change":396,"volume":1933,"transactions":9,"vwap":1931},"2025-10-06",31.58,31.52,0.007,41500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":388,"volume":1941,"transactions":9,"vwap":1939},"2025-10-03",31.483,31.56,31.454,31.513,0.273,11600,{"date":1943,"open":1808,"high":1808,"low":1863,"close":1912,"change":405,"percent_change":1056,"volume":1944,"transactions":9,"vwap":1912},"2025-10-02",4200,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1855,"change":1883,"percent_change":159,"volume":1949,"transactions":9,"vwap":1855},"2025-10-01",31.14,31.36,16100,{"date":1951,"open":1952,"high":1791,"low":1953,"close":1791,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1791},"2025-09-30",31,30.85,-0.46,-1.46,7600,{"date":1958,"open":1837,"high":1837,"low":1832,"close":1959,"change":1809,"percent_change":1809,"volume":1960,"transactions":9,"vwap":1959},"2025-09-29",31.51,13300,{"date":1962,"open":1963,"high":1930,"low":1728,"close":1959,"change":1964,"percent_change":1413,"volume":1965,"transactions":9,"vwap":1959},"2025-09-26",31.515,0.178,12900,{"date":1967,"open":1871,"high":1948,"low":1926,"close":1968,"change":1969,"percent_change":588,"volume":1970,"transactions":9,"vwap":1968},"2025-09-25",31.332,-0.108,4600,{"date":1972,"open":1825,"high":1973,"low":1974,"close":1974,"change":1233,"percent_change":358,"volume":1975,"transactions":9,"vwap":1974},"2025-09-24",31.545,31.44,20300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":396,"percent_change":107,"volume":1981,"transactions":9,"vwap":1980},"2025-09-23",31.645,31.72,31.53,27600,{"date":1983,"open":1984,"high":1959,"low":1736,"close":1959,"change":562,"percent_change":142,"volume":1985,"transactions":9,"vwap":1959},"2025-09-22",31.48,7900,{"date":1987,"open":1988,"high":1988,"low":1948,"close":1785,"change":533,"percent_change":796,"volume":1989,"transactions":9,"vwap":1785},"2025-09-19",32.21,9400,{"date":1991,"open":1825,"high":1780,"low":1992,"close":1993,"change":112,"percent_change":716,"volume":1994,"transactions":9,"vwap":1993},"2025-09-18",31.389,31.495,119200,{"date":1996,"open":1830,"high":1742,"low":1948,"close":1997,"change":263,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-17",31.505,-0.47,41900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":112,"volume":2007,"transactions":9,"vwap":2005},"2025-09-16",31.66,31.682,31.579,31.655,-0.002,5300,{"date":2009,"open":2010,"high":2010,"low":1930,"close":2011,"change":2012,"percent_change":137,"volume":2013,"transactions":9,"vwap":2011},"2025-09-15",31.68,31.657,0.207,13100,{"date":2015,"open":1825,"high":1997,"low":2016,"close":1731,"change":350,"percent_change":1732,"volume":2017,"transactions":9,"vwap":1731},"2025-09-12",31.43,10800,{"date":2019,"open":1728,"high":2020,"low":2021,"close":1709,"change":707,"percent_change":2022,"volume":914,"transactions":9,"vwap":1709},"2025-09-11",31.7,31.46,0.96,{"date":2024,"open":2025,"high":1974,"low":2026,"close":1787,"change":681,"percent_change":682,"volume":2027,"transactions":9,"vwap":1787},"2025-09-10",31.42,31.32,8600,{"date":2029,"open":1824,"high":2030,"low":1806,"close":1806,"change":1154,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1806},"2025-09-09",31.449,-0.35,11200,{"date":2034,"open":1785,"high":2021,"low":2035,"close":1731,"change":787,"percent_change":1002,"volume":1985,"transactions":9,"vwap":1731},"2025-09-08",31.285,{"date":2037,"open":1808,"high":2025,"low":2038,"close":2039,"change":1049,"percent_change":1001,"volume":2040,"transactions":9,"vwap":2039},"2025-09-05",31.18,31.21,14100,{"date":2042,"open":2043,"high":2044,"low":1952,"close":1798,"change":1507,"percent_change":480,"volume":1073,"transactions":9,"vwap":1798},"2025-09-04",31.02,31.155,{"date":2046,"open":1799,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1273,"volume":2051,"transactions":9,"vwap":2049},"2025-09-03",31.01,30.91,30.965,0.023,15700,{"date":2053,"open":1888,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":199,"volume":2057,"transactions":9,"vwap":2054},"2025-09-02",30.942,30.765,-0.101,6600,{"date":2059,"open":2047,"high":1723,"low":2049,"close":2060,"change":2061,"percent_change":263,"volume":2062,"transactions":9,"vwap":2060},"2025-08-29",31.042999,-0.047,11500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1690,"transactions":9,"vwap":2068},"2025-08-28",31.08,31.135,31.040001,31.09,0.115,0.37,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":779,"volume":2078,"transactions":9,"vwap":2076},"2025-08-27",30.87,31.018,30.84,30.975,-0.125,10300,{"date":2080,"open":1952,"high":1798,"low":2081,"close":2082,"change":2083,"percent_change":396,"volume":2084,"transactions":9,"vwap":2082},"2025-08-26",30.988,31.1,0.005,7000,{"date":2086,"open":1974,"high":2030,"low":2068,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-25",31.094999,-0.385,-1.22,29800,{"date":2092,"open":2038,"high":1937,"low":2038,"close":1984,"change":1508,"percent_change":1467,"volume":2093,"transactions":9,"vwap":1984},"2025-08-22",12100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1797,"change":2099,"percent_change":588,"volume":2100,"transactions":9,"vwap":1797},"2025-08-21",31.025999,31.141,30.98,-0.105,24200,{"date":2102,"open":2103,"high":1919,"low":2104,"close":2066,"change":1593,"percent_change":632,"volume":2105,"transactions":9,"vwap":2066},"2025-08-20",31.128,31.098,52300,{"date":2107,"open":1952,"high":2108,"low":1952,"close":2109,"change":1375,"percent_change":52,"volume":1794,"transactions":9,"vwap":2109},"2025-08-19",31.136,31.014999,{"date":2111,"open":2112,"high":2048,"low":1953,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-18",30.852,30.865,-0.205,-0.66,33000,{"date":2118,"open":1854,"high":1854,"low":1797,"close":1723,"change":1587,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1723},"2025-08-15",0.68,36600,{"date":2122,"open":2123,"high":1907,"low":2124,"close":2123,"change":691,"percent_change":747,"volume":2125,"transactions":9,"vwap":2123},"2025-08-14",30.86,30.754,22000,{"date":2127,"open":1888,"high":2128,"low":1907,"close":1894,"change":1883,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1894},"2025-08-13",30.959,0.75,13000,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":542,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-12",30.62,30.77,30.71,1.1,20900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":607,"volume":2145,"transactions":9,"vwap":2143},"2025-08-11",30.39,30.41,30.29,30.375,0.025,33200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":964,"percent_change":66,"volume":2152,"transactions":9,"vwap":2151},"2025-08-08",30.398,30.45,30.34,30.35,32000,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":907,"volume":2159,"transactions":9,"vwap":2157},"2025-08-07",30.18,29.95,30.08,0.315,5800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":479,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-06",29.79,29.827,29.76,29.765,0.69,18900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":396,"percent_change":1273,"volume":2007,"transactions":9,"vwap":2173},"2025-08-05",29.55,29.61,29.535,29.56,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":152,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-04",29.47,29.54,29.39,1.2,101300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":1056,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-01",29.28,29.059999,29.19,-0.44,62300,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":451,"percent_change":1240,"volume":2193,"transactions":9,"vwap":2192},"2025-07-31",29.42,29.273,29.32,14300,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":958,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-30",29.93,29.34,29.44,-1.51,135400,{"date":2202,"open":2203,"high":2196,"low":2204,"close":2205,"change":1049,"percent_change":707,"volume":2206,"transactions":9,"vwap":2205},"2025-07-29",29.88,29.77,29.89,50800,{"date":2208,"open":2196,"high":2209,"low":2210,"close":2211,"change":423,"percent_change":281,"volume":2212,"transactions":9,"vwap":2211},"2025-07-28",29.94,29.74,29.8,23300,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1233,"percent_change":1914,"volume":2218,"transactions":9,"vwap":2217},"2025-07-25",30.049999,30.24,30.23,16000,{"date":2220,"open":2221,"high":2149,"low":2222,"close":2223,"change":1071,"percent_change":2186,"volume":2224,"transactions":9,"vwap":2223},"2025-07-24",30.42,30.31,30.32,73800,{"date":2226,"open":2215,"high":2227,"low":2215,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-07-23",30.49,30.455,0.801,2.7,97500,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":1406,"volume":1884,"transactions":9,"vwap":2235},"2025-07-22",29.36,29.654,0.329,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":159,"volume":2167,"transactions":9,"vwap":2241},"2025-07-21",29.23,29.48,29.325,0.215,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":451,"percent_change":1240,"volume":2248,"transactions":9,"vwap":2247},"2025-07-18",29.26,29.29,29.11,26000,{"date":2250,"open":2239,"high":2239,"low":2251,"close":2239,"change":397,"percent_change":1286,"volume":1718,"transactions":9,"vwap":2239},"2025-07-17",29,{"date":2253,"open":2254,"high":2255,"low":2251,"close":2256,"change":874,"percent_change":1508,"volume":1484,"transactions":9,"vwap":2256},"2025-07-16",29.1,29.214,29.18,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":310,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-15",29.45,29.040001,29.049999,-1.32,9700,{"date":2265,"open":2266,"high":2266,"low":2178,"close":2198,"change":241,"percent_change":1140,"volume":1266,"transactions":9,"vwap":2198},"2025-07-14",29.46,{"date":2268,"open":2198,"high":2269,"low":2270,"close":2271,"change":469,"percent_change":2272,"volume":2167,"transactions":9,"vwap":2271},"2025-07-11",29.525,29.425,29.51,-0.77,{"date":2274,"open":2275,"high":2210,"low":2276,"close":2210,"change":607,"percent_change":964,"volume":2277,"transactions":9,"vwap":2210},"2025-07-10",29.69,29.595,29600,{"date":2279,"open":2173,"high":2280,"low":2173,"close":2281,"change":964,"percent_change":1169,"volume":1975,"transactions":9,"vwap":2281},"2025-07-09",29.673,29.66,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2178,"change":787,"percent_change":543,"volume":2286,"transactions":9,"vwap":2178},"2025-07-08",29.08,29.4,18000,{"date":2288,"open":2240,"high":2240,"low":2289,"close":2290,"change":310,"percent_change":2262,"volume":2291,"transactions":9,"vwap":2290},"2025-07-07",29.01,29.15,53300,{"date":2293,"open":2294,"high":2171,"low":2295,"close":2177,"change":396,"percent_change":1273,"volume":2296,"transactions":9,"vwap":2177},"2025-07-03",29.59,29.53,68000,{"date":2298,"open":2192,"high":2173,"low":2192,"close":2299,"change":2300,"percent_change":1169,"volume":2301,"transactions":9,"vwap":2299},"2025-07-02",29.52,0.269,38800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1274,"volume":2309,"transactions":9,"vwap":2307},"2025-07-01",29.2,29.287,29.125,29.251,0.056,40300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2144,"percent_change":1049,"volume":2315,"transactions":9,"vwap":2313},"2025-06-30",29.17,29.195,29.021,20800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2312,"change":707,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2312},"2025-06-27",29.12,29.319,29.119,1.04,56600,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":1001,"percent_change":102,"volume":2263,"transactions":9,"vwap":2327},"2025-06-26",28.74,28.92,28.87,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":517,"percent_change":370,"volume":2333,"transactions":9,"vwap":2331},"2025-06-25",28.5,28.58,28.46,319600,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":122,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-24",28.6,28.78,28.75,0.88,55200,{"date":2342,"open":2343,"high":2330,"low":2344,"close":2330,"change":1286,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2330},"2025-06-23",28.22,28.2,0.6,144100,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1140,"percent_change":589,"volume":2352,"transactions":9,"vwap":2351},"2025-06-20",28.59,28.31,28.33,107200,{"date":2354,"open":2349,"high":2355,"low":2356,"close":2357,"change":682,"percent_change":511,"volume":858,"transactions":9,"vwap":2357},"2025-06-18",28.66,28.52,28.57,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":640,"percent_change":2363,"volume":2212,"transactions":9,"vwap":2362},"2025-06-17",28.96,28.51,28.54,-1.31,{"date":2365,"open":2290,"high":2290,"low":2326,"close":2326,"change":1286,"percent_change":2366,"volume":1999,"transactions":9,"vwap":2326},"2025-06-16",0.59,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2338,"change":300,"percent_change":1915,"volume":780,"transactions":9,"vwap":2338},"2025-06-13",29.030001,28.705,{"date":2372,"open":2260,"high":2284,"low":2373,"close":2369,"change":2374,"percent_change":1095,"volume":2375,"transactions":9,"vwap":2369},"2025-06-12",28.93,0.261,11400,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":1154,"volume":2381,"transactions":9,"vwap":2379},"2025-06-11",29.02,28.769,-0.031,53400,{"date":2383,"open":2373,"high":2373,"low":2384,"close":2385,"change":1273,"percent_change":787,"volume":2386,"transactions":9,"vwap":2385},"2025-06-10",28.73,28.8,28200,{"date":2388,"open":2385,"high":2389,"low":2390,"close":2384,"change":112,"percent_change":716,"volume":2224,"transactions":9,"vwap":2384},"2025-06-09",28.82,28.68,{"date":2392,"open":2393,"high":2338,"low":2394,"close":2325,"change":1593,"percent_change":2395,"volume":734,"transactions":9,"vwap":2325},"2025-06-06",28.686,28.62,0.42,{"date":2397,"open":2385,"high":2385,"low":2357,"close":2394,"change":681,"percent_change":682,"volume":2398,"transactions":9,"vwap":2394},"2025-06-05",17100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1593,"volume":2406,"transactions":9,"vwap":2404},"2025-06-04",28.64,28.69,28.589,28.61,0.034,23500,{"date":2408,"open":2409,"high":2409,"low":2357,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-03",28.86,28.576,-0.234,-0.81,28100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":1883,"percent_change":864,"volume":2419,"transactions":9,"vwap":2417},"2025-06-02",28.572,28.81,28.526,115800,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2331,"change":1593,"percent_change":2395,"volume":2424,"transactions":9,"vwap":2331},"2025-05-30",28.63,28.495,12700,{"date":2426,"open":2427,"high":2361,"low":2428,"close":2332,"change":441,"percent_change":52,"volume":2093,"transactions":9,"vwap":2332},"2025-05-29",28.49,28.4,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":340,"percent_change":2272,"volume":2434,"transactions":9,"vwap":2433},"2025-05-28",28.34,28.405,28.32,15800,{"date":2436,"open":2361,"high":2336,"low":2427,"close":2362,"change":895,"percent_change":2136,"volume":2437,"transactions":9,"vwap":2362},"2025-05-27",46600,{"date":2439,"open":2344,"high":2440,"low":2441,"close":2442,"change":682,"percent_change":511,"volume":2443,"transactions":9,"vwap":2442},"2025-05-23",28.28,27.995,28.23,18200,{"date":2445,"open":2446,"high":2350,"low":2447,"close":2344,"change":2448,"percent_change":300,"volume":2449,"transactions":9,"vwap":2344},"2025-05-22",28.18,28.12,-0.078,46400,{"date":2451,"open":2427,"high":2361,"low":2452,"close":2452,"change":2453,"percent_change":423,"volume":2454,"transactions":9,"vwap":2452},"2025-05-21",28.278,-0.123,5100,{"date":2456,"open":2433,"high":2457,"low":2433,"close":2458,"change":2374,"percent_change":1696,"volume":2286,"transactions":9,"vwap":2458},"2025-05-20",28.41,28.401,{"date":2460,"open":2344,"high":2344,"low":2461,"close":2462,"change":1593,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-19",28.048,28.14,0.43,26400,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":1049,"percent_change":142,"volume":2470,"transactions":9,"vwap":2469},"2025-05-16",27.91,28.025,28.02,12600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":787,"percent_change":388,"volume":2477,"transactions":9,"vwap":2476},"2025-05-15",27.82,27.948,27.79,27.93,17500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1818,"percent_change":1240,"volume":2484,"transactions":9,"vwap":2483},"2025-05-14",27.85,27.87,27.68,27.69,40800,{"date":2486,"open":2483,"high":2487,"low":2483,"close":2488,"change":2489,"percent_change":1883,"volume":2093,"transactions":9,"vwap":2488},"2025-05-13",27.892,27.805,0.065,{"date":2491,"open":2492,"high":2493,"low":2482,"close":2494,"change":964,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-12",27.78,27.796,27.74,0.98,69900,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2500,"change":271,"percent_change":137,"volume":2501,"transactions":9,"vwap":2500},"2025-05-09",27.56,27.47,46500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2506,"change":405,"percent_change":263,"volume":2507,"transactions":9,"vwap":2506},"2025-05-08",27.43,27.435,27.29,74000,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2511,"change":1233,"percent_change":199,"volume":2512,"transactions":9,"vwap":2511},"2025-05-07",27.46,27.33,16300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":494,"percent_change":340,"volume":2519,"transactions":9,"vwap":2518},"2025-05-06",27.51,27.58,27.41,27.42,43500,{"date":2521,"open":2522,"high":2499,"low":2523,"close":2523,"change":1921,"percent_change":309,"volume":1985,"transactions":9,"vwap":2523},"2025-05-05",27.52,27.48,{"date":2525,"open":2510,"high":2526,"low":2510,"close":2527,"change":2528,"percent_change":1013,"volume":2013,"transactions":9,"vwap":2527},"2025-05-02",27.559,27.525,0.535,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":517,"percent_change":1732,"volume":2534,"transactions":9,"vwap":2533},"2025-05-01",27.15,27.263,26.99,22900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":358,"percent_change":1259,"volume":2541,"transactions":9,"vwap":2540},"2025-04-30",27,27.21,26.97,27.16,20000,{"date":2543,"open":2544,"high":2510,"low":2544,"close":2545,"change":441,"percent_change":1212,"volume":2546,"transactions":9,"vwap":2545},"2025-04-29",27.37,27.45,9300,{"date":2548,"open":2538,"high":2549,"low":2550,"close":2551,"change":552,"percent_change":159,"volume":2007,"transactions":9,"vwap":2551},"2025-04-28",27.35,27.195,27.31,{"date":2553,"open":2537,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":127,"volume":2557,"transactions":9,"vwap":2554},"2025-04-25",27.11,26.907,0.107,16700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2561,"change":2563,"percent_change":1095,"volume":2564,"transactions":9,"vwap":2561},"2025-04-24",26.91,27.0030003,26.774,0.243,18700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1286,"percent_change":788,"volume":2571,"transactions":9,"vwap":2570},"2025-04-23",26.9,26.969,26.67,26.76,45900,{"date":180,"open":176,"high":2573,"low":176,"close":2574,"change":152,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},26.726,26.59,1.33,24400]