[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQLT":3,"homepage-market-summary":30,"stock-historical-IQLT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQLT","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},"iShares MSCI Intl Quality Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9979,1.49295,"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},49.8,49.63,49.855,49.515,49.2,0.6,1.22,2149316.114226,52.36,43.18,1976067.429618632,72.1,2943,{"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},40.060001,1979684,722584557.404658,23.57,"2025-04-22",[182,185,195,206,216,225,236,246,257,267,278,288,297,308,316,326,336,345,355,366,376,385,395,406,416,426,436,447,457,466,475,486,497,507,514,520,529,538,548,556,562,572,582,590,598,607,617,628,638,645,655,665,673,684,693,701,710,719,727,737,742,746,752,758,765,772,778,784,789,796,804,811,820,824,829,835,841,846,852,859,865,870,877,886,893,899,904,910,917,922,928,935,941,946,950,957,963,971,976,982,987,991,996,1004,1009,1016,1023,1028,1035,1042,1048,1052,1056,1064,1069,1076,1083,1088,1092,1098,1102,1108,1115,1121,1128,1135,1143,1150,1159,1168,1175,1183,1191,1199,1206,1214,1221,1227,1235,1243,1251,1256,1263,1268,1275,1282,1290,1298,1306,1314,1319,1324,1327,1330,1334,1338,1343,1346,1350,1357,1362,1366,1371,1375,1380,1387,1395,1402,1409,1414,1420,1426,1432,1437,1444,1450,1455,1462,1470,1473,1480,1484,1491,1496,1501,1507,1516,1523,1527,1534,1540,1547,1552,1558,1562,1566,1573,1578,1585,1592,1599,1603,1608,1613,1619,1625,1630,1636,1643,1647,1654,1660,1667,1672,1679,1686,1692,1700,1706,1714,1721,1726,1730,1736,1741,1748,1755,1761,1766,1772,1776,1783,1787,1792,1796,1800,1804,1810,1815,1820,1824,1831,1836,1841,1846,1853,1859,1864,1866,1871,1876,1881,1886,1891,1897,1901,1907,1914,1922,1927,1932,1938,1944,1948,1954,1958,1960,1964,1969,1974,1981,1987,1994,2001,2007,2012,2018,2025,2031,2037,2041,2047,2053,2058,2062,2067,2073,2080,2087,2093,2099,2106,2113,2119,2125,2132,2140,2147,2153,2162,2167,2174,2181,2187,2193,2199,2203,2209,2213,2219,2223,2230,2235,2240,2245,2250,2255,2259,2263,2268,2275,2281,2286,2293,2298,2303,2309,2315,2319,2326,2332,2337,2341,2346,2350,2355,2360,2367,2372,2376,2380,2386,2391,2396,2401,2406,2410,2414,2419,2424,2431,2436,2441,2448,2453,2457,2462,2467,2473,2479,2485,2492,2499,2506,2513],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},9154,49.7034,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",49.32,49.4299,48.99,-0.27,-0.55,3008627.166324,11026,49.1503,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",49.89,49.92,49.4,49.47,-0.34,-0.68,3425345.006684,10533,49.6666,{"date":207,"open":208,"high":209,"low":200,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",49.77,49.84,49.81,-0.11,-0.22,1839336.08292,8830,49.6716,{"date":217,"open":218,"high":219,"low":220,"close":198,"change":212,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",49.85,50.16,49.695,-0.44,1106625.830738,7472,49.9233,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",49.95,50.155,49.775,50.14,0.36,0.72,1493707.336511,6959,50.0232,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",49.78,49.98,49.545,-0.21,-0.42,2203552.045669,9955,49.7601,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",50.29,50.295,49.82,49.99,-0.75,-1.48,1279582.738529,6311,50.032,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":147,"volume":264,"transactions":265,"vwap":266},"2026-09-22",50.64,50.865,50.455,50.74,0.19,1663318.385959,7453,50.6214,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",50.5,50.63,50.315,50.55,0.47,0.94,1361132.240127,6074,50.5285,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":190,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",50.11,50.12,49.9025,50.08,-0.54,988999.215755,4952,50.007,{"date":289,"open":290,"high":272,"low":271,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",50.45,50.35,0.42,0.84,918646.805197,5664,50.3886,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",50.4,50.42,49.6671,49.93,-0.15,-0.3,924836.093796,6700,50.1052,{"date":309,"open":280,"high":310,"low":197,"close":283,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",50.115,-0.08,-0.16,1771876.613976,7618,50.0305,{"date":317,"open":318,"high":319,"low":320,"close":219,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",50.13,50.435,50.025,-0.32,-0.63,1459569.016751,7456,50.2687,{"date":327,"open":328,"high":329,"low":319,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",50.65,50.675,50.48,0.29,0.58,1473075.944292,6390,50.5095,{"date":337,"open":299,"high":338,"low":230,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",50.495,50.19,-0.41,-0.81,1498838.119178,6400,50.2428,{"date":346,"open":347,"high":348,"low":272,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",50.93,50.9715,50.6,-0.66,-1.29,1334246.188495,6370,50.6732,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",51.47,51.58,51.235,51.26,-0.33,-0.64,1253259.315858,6323,51.4025,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",51.35,51.71,51.59,0.01,0.02,1258957.683573,5594,51.5693,{"date":377,"open":378,"high":379,"low":380,"close":358,"change":52,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",51.44,51.645,51.285,0.96,1381467.846974,5764,51.5316,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",51,51.09,50.915,0.23,0.45,1302833.516056,5301,51.0164,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",51.19,51.255,50.78,50.86,-0.61,-1.19,1727873.073139,7825,50.9926,{"date":407,"open":408,"high":409,"low":410,"close":357,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",51.79,51.85,51.38,-0.2,-0.39,825780.300744,4962,51.4999,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":190,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",52.16,52.22,51.595,51.67,-0.52,784950.882491,5834,51.7888,{"date":427,"open":428,"high":429,"low":369,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",51.97,51.99,51.94,-0.12,-0.23,1077261.806395,6025,51.8611,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",52.3,52.355,52.045,52.06,-0.28,-0.53,1209037.482626,8060,52.1712,{"date":448,"open":449,"high":25,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",52.23,52.155,52.34,0.37,0.71,3137123.795406,8428,52.2631,{"date":458,"open":430,"high":459,"low":460,"close":428,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",52.035,51.875,-0.09,-0.17,647517.316641,4859,51.962,{"date":467,"open":468,"high":469,"low":430,"close":441,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",51.96,52.125,0.43,0.83,810631.486334,6048,52.0442,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",51.64,51.87,51.53,51.63,-0.19,-0.37,882390.920998,6676,51.6542,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",51.77,51.92,51.6801,51.82,0.53,1.03,1093218.212198,7465,51.7764,{"date":498,"open":357,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",51.5883,51.245,51.29,-0.5,-0.97,905953.854576,5650,51.3611,{"date":508,"open":409,"high":429,"low":509,"close":408,"change":510,"percent_change":311,"volume":511,"transactions":512,"vwap":513},"2026-08-17",51.75,-0.04,753891.297134,5145,51.8459,{"date":515,"open":489,"high":428,"low":509,"close":516,"change":371,"percent_change":372,"volume":517,"transactions":518,"vwap":519},"2026-08-14",51.83,664516.844798,5642,51.8305,{"date":521,"open":488,"high":522,"low":523,"close":491,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",51.88,51.72,0.08,0.15,875614.694927,7170,51.8137,{"date":530,"open":408,"high":531,"low":532,"close":533,"change":534,"percent_change":390,"volume":535,"transactions":536,"vwap":537},"2026-08-12",51.8734,51.65,51.74,0.12,1084966.291606,8533,51.7122,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",51.81,51.895,51.52,51.62,0,862957.551542,5568,51.6698,{"date":549,"open":509,"high":509,"low":550,"close":543,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",51.555,-0.05,-0.1,1483849.00135,10360,51.6411,{"date":557,"open":533,"high":488,"low":542,"close":421,"change":558,"percent_change":59,"volume":559,"transactions":560,"vwap":561},"2026-08-07",0.61,1604122.568985,8179,51.6129,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":431,"volume":569,"transactions":570,"vwap":571},"2026-08-06",51.21,51.265,51.005,51.06,-0.06,1088820.874103,7578,51.0977,{"date":573,"open":574,"high":368,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",51.31,51.095,51.12,0.16,0.31,1193015.866551,7993,51.1926,{"date":583,"open":584,"high":585,"low":259,"close":586,"change":22,"percent_change":59,"volume":587,"transactions":588,"vwap":589},"2026-08-04",50.71,51.015,50.96,1527566.079405,8020,50.8899,{"date":591,"open":592,"high":593,"low":281,"close":594,"change":263,"percent_change":147,"volume":595,"transactions":596,"vwap":597},"2026-08-03",50.25,50.38,50.36,1306388.875911,7921,50.2918,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":340,"percent_change":341,"volume":604,"transactions":605,"vwap":606},"2026-07-31",50.27,50.33,49.83,50.17,1345932.470007,8522,50.2021,{"date":608,"open":603,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",50.61,50.045,50.58,1.08,2.18,2041622.366304,7856,50.464,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",49.62,50.145,49.295,49.5,-0.18,-0.36,2126867.562526,12658,49.628,{"date":629,"open":630,"high":17,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",49.36,49.34,49.68,0.17,0.34,2193012.984551,10241,49.691,{"date":639,"open":17,"high":17,"low":640,"close":641,"change":524,"percent_change":577,"volume":642,"transactions":643,"vwap":644},"2026-07-27",49.315,49.51,1830542.492331,8217,49.4696,{"date":646,"open":622,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",49.7,49.355,49.43,0.14,0.28,1191509.817527,6428,49.5024,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",49.14,49.415,49.29,-0.46,-0.92,1580554.299376,7069,49.2569,{"date":666,"open":210,"high":667,"low":668,"close":669,"change":650,"percent_change":651,"volume":670,"transactions":671,"vwap":672},"2026-07-22",49.94,49.72,49.75,1128310.268821,5690,49.8083,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",49.38,49.6451,49.21,49.61,0.56,1.14,1111653.358143,6667,49.542,{"date":685,"open":199,"high":686,"low":687,"close":688,"change":242,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",49.505,49.015,49.05,-0.85,1644004.750702,8597,49.1738,{"date":694,"open":695,"high":696,"low":697,"close":200,"change":568,"percent_change":431,"volume":698,"transactions":699,"vwap":700},"2026-07-17",49.23,49.5599,49.17,1368582.378887,9035,49.4354,{"date":702,"open":703,"high":704,"low":631,"close":705,"change":706,"percent_change":422,"volume":707,"transactions":708,"vwap":709},"2026-07-16",49.35,49.715,49.53,-0.26,1896494.814108,9031,49.5226,{"date":711,"open":712,"high":713,"low":658,"close":714,"change":470,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",49.66,49.86,49.79,0.87,1744722.690748,8542,49.666,{"date":720,"open":721,"high":722,"low":648,"close":630,"change":723,"percent_change":492,"volume":724,"transactions":725,"vwap":726},"2026-07-14",49.59,49.74,0.26,1825313.705904,10921,49.4941,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":660,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",49.41,49.4699,49.0501,49.1,-0.93,1940635.059275,9600,49.2036,{"date":738,"open":622,"high":712,"low":739,"close":740,"change":107,"percent_change":534,"volume":741,"transactions":9,"vwap":740},"2026-07-10",49.26,49.56,1400700,{"date":743,"open":649,"high":744,"low":630,"close":622,"change":723,"percent_change":492,"volume":745,"transactions":9,"vwap":622},"2026-07-09",49.625,2103600,{"date":747,"open":748,"high":739,"low":749,"close":750,"change":432,"percent_change":660,"volume":751,"transactions":9,"vwap":750},"2026-07-08",48.97,48.775,49.24,1793300,{"date":753,"open":210,"high":754,"low":755,"close":200,"change":502,"percent_change":756,"volume":757,"transactions":9,"vwap":200},"2026-07-07",49.9,49.335,-1,1651400,{"date":759,"open":210,"high":760,"low":761,"close":762,"change":452,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-06",50,49.725,49.97,0.75,1280600,{"date":766,"open":767,"high":227,"low":768,"close":769,"change":558,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",49.69,49.3,49.6,1.25,2347000,{"date":773,"open":774,"high":750,"low":189,"close":189,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":189},"2026-07-01",49.11,-0.56,-1.13,2282500,{"date":779,"open":780,"high":781,"low":677,"close":782,"change":723,"percent_change":492,"volume":783,"transactions":9,"vwap":782},"2026-06-30",49.27,49.57,49.55,1587600,{"date":785,"open":786,"high":187,"low":787,"close":659,"change":332,"percent_change":59,"volume":788,"transactions":9,"vwap":659},"2026-06-29",48.93,48.738,1159100,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":432,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",48.54,48.96,48.71,-0.47,1506000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":492,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-25",49.080002,49.18,48.8,48.94,1.09,1573200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":552,"percent_change":241,"volume":810,"transactions":9,"vwap":809},"2026-06-24",48.32,48.579,48.25,48.41,1278400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",48.39,48.72,48.38,48.51,-0.83,-1.68,1151900,{"date":821,"open":659,"high":822,"low":695,"close":631,"change":371,"percent_change":372,"volume":823,"transactions":9,"vwap":631},"2026-06-22",49.42,954500,{"date":825,"open":200,"high":641,"low":695,"close":826,"change":827,"percent_change":470,"volume":828,"transactions":9,"vwap":826},"2026-06-18",49.33,0.21,2503400,{"date":830,"open":714,"high":831,"low":832,"close":833,"change":304,"percent_change":401,"volume":834,"transactions":9,"vwap":833},"2026-06-17",49.955,49.049999,49.12,2733500,{"date":836,"open":837,"high":220,"low":199,"close":822,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":822},"2026-06-16",49.67,0.05,0.1,1576300,{"date":842,"open":647,"high":647,"low":843,"close":844,"change":284,"percent_change":72,"volume":845,"transactions":9,"vwap":844},"2026-06-15",49.31,49.37,1302900,{"date":847,"open":209,"high":848,"low":678,"close":849,"change":372,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-12",50.075001,49.91,0.04,743600,{"date":853,"open":189,"high":854,"low":855,"close":197,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":197},"2026-06-11",49.945,48.82,1.53,3.16,1632800,{"date":860,"open":861,"high":189,"low":862,"close":862,"change":660,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-10",48.62,48.36,-0.94,1407100,{"date":866,"open":867,"high":631,"low":868,"close":855,"change":827,"percent_change":470,"volume":869,"transactions":9,"vwap":855},"2026-06-09",49.09,48.09,1862000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":292,"percent_change":715,"volume":876,"transactions":9,"vwap":875},"2026-06-08",48.74,48.87,48.55,48.61,789300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",49,49.07,48.080002,48.19,-1.23,-2.49,1133100,{"date":887,"open":695,"high":888,"low":889,"close":822,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":822},"2026-06-04",49.45,49.145,0.54,1.1,845100,{"date":894,"open":798,"high":799,"low":873,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",48.88,-0.45,-0.91,907100,{"date":900,"open":901,"high":630,"low":901,"close":826,"change":902,"percent_change":558,"volume":903,"transactions":9,"vwap":826},"2026-06-02",49.060001,0.3,815800,{"date":905,"open":895,"high":697,"low":906,"close":907,"change":201,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-01",48.645,49.029999,-0.69,1339400,{"date":911,"open":912,"high":913,"low":914,"close":844,"change":915,"percent_change":510,"volume":916,"transactions":9,"vwap":844},"2026-05-29",49.54,49.71,49.365,-0.02,1162100,{"date":918,"open":677,"high":705,"low":919,"close":920,"change":552,"percent_change":411,"volume":921,"transactions":9,"vwap":920},"2026-05-28",49.044998,49.39,904200,{"date":923,"open":924,"high":712,"low":729,"close":925,"change":431,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-27",49.64,49.49,-0.24,759900,{"date":929,"open":930,"high":931,"low":932,"close":678,"change":933,"percent_change":52,"volume":934,"transactions":9,"vwap":678},"2026-05-26",49.76,49.819,49.445,0.24,882100,{"date":936,"open":200,"high":937,"low":938,"close":844,"change":939,"percent_change":706,"volume":940,"transactions":9,"vwap":844},"2026-05-22",49.58,49.305,-0.13,851700,{"date":942,"open":786,"high":837,"low":855,"close":622,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":622},"2026-05-21",0.27,0.55,915100,{"date":947,"open":948,"high":920,"low":791,"close":695,"change":159,"percent_change":856,"volume":949,"transactions":9,"vwap":695},"2026-05-20",48.6,944500,{"date":951,"open":874,"high":952,"low":953,"close":954,"change":955,"percent_change":362,"volume":956,"transactions":9,"vwap":954},"2026-05-19",48.75,48.4,48.49,-0.31,807000,{"date":958,"open":793,"high":959,"low":960,"close":800,"change":391,"percent_change":961,"volume":962,"transactions":9,"vwap":800},"2026-05-18",48.84,48.43,0.93,1070100,{"date":964,"open":965,"high":816,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-15",48.42,48.22,48.35,-0.79,-1.61,787500,{"date":972,"open":750,"high":973,"low":833,"close":657,"change":926,"percent_change":974,"volume":975,"transactions":9,"vwap":657},"2026-05-14",49.346,-0.49,791700,{"date":977,"open":978,"high":979,"low":792,"close":675,"change":142,"percent_change":980,"volume":981,"transactions":9,"vwap":675},"2026-05-13",49.0099983,49.385,0.65,1192900,{"date":983,"open":907,"high":984,"low":985,"close":901,"change":201,"percent_change":908,"volume":986,"transactions":9,"vwap":901},"2026-05-12",49.115,48.675,3200500,{"date":988,"open":843,"high":989,"low":843,"close":199,"change":939,"percent_change":706,"volume":990,"transactions":9,"vwap":199},"2026-05-11",49.48,941000,{"date":992,"open":843,"high":705,"low":993,"close":705,"change":944,"percent_change":994,"volume":995,"transactions":9,"vwap":705},"2026-05-08",49.22,1.12,2573300,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",49.87,48.95,48.98,-0.95,-1.9,1277600,{"date":1005,"open":714,"high":239,"low":767,"close":302,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":302},"2026-05-06",1.2,2.46,984900,{"date":1010,"open":1011,"high":800,"low":862,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-05",48.5,48.73,0.68,1.42,2596800,{"date":1017,"open":965,"high":1018,"low":1019,"close":1020,"change":908,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-04",48.545,47.905,48.049999,-1.42,1415900,{"date":1024,"open":1025,"high":1026,"low":1012,"close":872,"change":211,"percent_change":432,"volume":1027,"transactions":9,"vwap":872},"2026-05-01",48.89,49.075001,943700,{"date":1029,"open":813,"high":1000,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-30",48.325,48.85,1.06,2.22,2371300,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":974,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",47.97,47.58,47.79,-1.01,2166300,{"date":1043,"open":1044,"high":953,"low":1045,"close":1046,"change":896,"percent_change":661,"volume":1047,"transactions":9,"vwap":1046},"2026-04-28",48.27,48.11,48.28,661400,{"date":1049,"open":999,"high":978,"low":1050,"close":1012,"change":706,"percent_change":443,"volume":1051,"transactions":9,"vwap":1012},"2026-04-27",48.69,1019100,{"date":1053,"open":1054,"high":901,"low":793,"close":189,"change":231,"percent_change":159,"volume":1055,"transactions":9,"vwap":189},"2026-04-24",48.81,1191200,{"date":1057,"open":1031,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-23",49.035,48.135,48.63,-0.35,-0.71,1353200,{"date":1065,"open":867,"high":867,"low":1066,"close":1000,"change":122,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1000},"2026-04-22",48.78,0.51,1120300,{"date":1070,"open":649,"high":1071,"low":1072,"close":1012,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1012},"2026-04-21",49.455,48.695,-0.88,-1.77,1217000,{"date":1077,"open":641,"high":1078,"low":1079,"close":678,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":678},"2026-04-20",49.615,49.235,-0.07,-0.14,831700,{"date":1084,"open":238,"high":760,"low":924,"close":632,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":632},"2026-04-17",0.67,1.37,1152100,{"date":1089,"open":659,"high":1090,"low":1025,"close":978,"change":431,"percent_change":926,"volume":1091,"transactions":9,"vwap":978},"2026-04-16",49.325,980600,{"date":1093,"open":1094,"high":1095,"low":786,"close":1094,"change":241,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-15",49.13,49.19,-0.43,1412400,{"date":1099,"open":1095,"high":199,"low":774,"close":631,"change":1100,"percent_change":66,"volume":1101,"transactions":9,"vwap":631},"2026-04-14",0.44,1594100,{"date":1103,"open":1044,"high":1104,"low":1105,"close":1106,"change":231,"percent_change":159,"volume":1107,"transactions":9,"vwap":1106},"2026-04-13",48.905,48.215,48.9,1119600,{"date":1109,"open":1110,"high":855,"low":1111,"close":791,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":791},"2026-04-10",48.76,48.375,0.2,0.41,1315000,{"date":1116,"open":1020,"high":1117,"low":1118,"close":1119,"change":1080,"percent_change":1081,"volume":1120,"transactions":9,"vwap":1119},"2026-04-09",48.565,47.94,48.34,1379800,{"date":1122,"open":1123,"high":1123,"low":1124,"close":809,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":809},"2026-04-08",48.53,48.084999,1.64,3.51,2325700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1080,"percent_change":303,"volume":1134,"transactions":9,"vwap":1133},"2026-04-07",46.42,46.85,46.09,46.77,2871500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":273,"volume":1142,"transactions":9,"vwap":1140},"2026-04-06",46.69,46.92,46.625,46.84,0.22,2213600,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":443,"volume":1149,"transactions":9,"vwap":1147},"2026-04-02",45.89,46.81,46.62,-0.25,3789400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-01",46.71,47.135,46.61,46.87,0.64,1.38,4194100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-31",45.47,46.24,45.335,46.23,1.41,3.15,3871500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":525,"percent_change":634,"volume":1174,"transactions":9,"vwap":1173},"2026-03-30",45.14,45.235,44.655,44.82,2409500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":201,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",44.85,45.12,44.53,44.67,-0.76,1552100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":756,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-26",45.44,45.74,44.975,45.0099983,-2.17,1063100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":22,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-25",46.11,46.22,45.77,46.0099983,1.32,1400500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":462,"percent_change":482,"volume":1205,"transactions":9,"vwap":1204},"2026-03-24",45.049999,45.625,44.98,45.41,1963100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":89,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-23",45.37,46.060001,45.17,45.58,2.29,2278600,{"date":1215,"open":1216,"high":1202,"low":1217,"close":1218,"change":883,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",45.56,44.3,44.56,-2.69,2327700,{"date":1222,"open":1170,"high":1223,"low":1224,"close":1225,"change":311,"percent_change":462,"volume":1226,"transactions":9,"vwap":1225},"2026-03-19",46.075001,45.080002,45.79,1656600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1001,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-18",46.46,46.53,45.85,45.87,-2.03,1077000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":838,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",47.0099983,47.080002,46.78,46.82,0.11,1850700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1133,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1133},"2026-03-16",46.54,46.875,46.48,0.8,1.74,1858400,{"date":1252,"open":1230,"high":1239,"low":1253,"close":1254,"change":242,"percent_change":897,"volume":1255,"transactions":9,"vwap":1254},"2026-03-13",45.885,45.97,1128500,{"date":1257,"open":1258,"high":1259,"low":1194,"close":1260,"change":422,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-12",46.64,46.66,46.39,-1.11,2026200,{"date":1264,"open":1239,"high":1265,"low":1139,"close":1266,"change":211,"percent_change":432,"volume":1267,"transactions":9,"vwap":1266},"2026-03-11",47.09,46.91,2430200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":915,"percent_change":510,"volume":1274,"transactions":9,"vwap":1273},"2026-03-10",47.31,47.705,46.94,47.02,3212900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":634,"percent_change":38,"volume":1281,"transactions":9,"vwap":1280},"2026-03-09",46,47.215,45.69,47.040001,3820000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":340,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-06",46.3,46.905,46.185,46.7,-0.87,1745400,{"date":1291,"open":1292,"high":1293,"low":1258,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-05",47.33,47.565,47.11,-0.96,-2,2117800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":558,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-04",47.83,48.108,47.63,48.07,1.29,2770300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1021,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-03",47.029999,47.681,46.545,47.46,-2.91,3838200,{"date":1315,"open":814,"high":798,"low":1316,"close":895,"change":341,"percent_change":1317,"volume":1318,"transactions":9,"vwap":895},"2026-03-02",48.68,-1.63,1671400,{"date":1320,"open":837,"high":1321,"low":1322,"close":767,"change":525,"percent_change":902,"volume":1323,"transactions":9,"vwap":767},"2026-02-27",49.914,49.585,1841800,{"date":1325,"open":712,"high":632,"low":677,"close":912,"change":623,"percent_change":624,"volume":1326,"transactions":9,"vwap":912},"2026-02-26",2049800,{"date":1328,"open":769,"high":229,"low":622,"close":668,"change":452,"percent_change":763,"volume":1329,"transactions":9,"vwap":668},"2026-02-25",1696000,{"date":1331,"open":1095,"high":888,"low":833,"close":703,"change":331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":703},"2026-02-24",0.59,3180100,{"date":1335,"open":833,"high":1336,"low":1106,"close":901,"change":411,"percent_change":340,"volume":1337,"transactions":9,"vwap":901},"2026-02-23",49.275,2525300,{"date":1339,"open":872,"high":1340,"low":872,"close":739,"change":1341,"percent_change":493,"volume":1342,"transactions":9,"vwap":739},"2026-02-20",49.28,0.5,2002400,{"date":1344,"open":1123,"high":1110,"low":960,"close":1110,"change":623,"percent_change":482,"volume":1345,"transactions":9,"vwap":1110},"2026-02-19",2762000,{"date":1347,"open":873,"high":657,"low":1348,"close":801,"change":534,"percent_change":122,"volume":1349,"transactions":9,"vwap":801},"2026-02-18",48.815,2280800,{"date":1351,"open":1352,"high":138,"low":1353,"close":855,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":855},"2026-02-17",48.46,48.235,0.09,0.18,1841100,{"date":1358,"open":791,"high":1359,"low":1119,"close":1012,"change":902,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1012},"2026-02-13",48.795,0.62,2366500,{"date":1363,"open":873,"high":873,"low":1364,"close":960,"change":443,"percent_change":72,"volume":1365,"transactions":9,"vwap":960},"2026-02-12",48.31,1728700,{"date":1367,"open":748,"high":1368,"low":1369,"close":792,"change":902,"percent_change":1360,"volume":1370,"transactions":9,"vwap":792},"2026-02-11",49.066002,48.625,2345600,{"date":1372,"open":800,"high":1025,"low":1373,"close":1373,"change":838,"percent_change":839,"volume":1374,"transactions":9,"vwap":1373},"2026-02-10",48.66,2804400,{"date":1376,"open":1377,"high":1378,"low":1377,"close":875,"change":944,"percent_change":680,"volume":1379,"transactions":9,"vwap":875},"2026-02-09",48.26,48.67,2229100,{"date":1381,"open":1382,"high":881,"low":1383,"close":1384,"change":274,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-06",47.61,47.603,48.060001,1.99,1618000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":422,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-05",47.27,47.495,47.084999,47.12,-1.09,1685200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":838,"percent_change":1241,"volume":1401,"transactions":9,"vwap":1400},"2026-02-04",48.040001,48.095001,47.405,47.64,3704300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":190,"percent_change":775,"volume":1408,"transactions":9,"vwap":1407},"2026-02-03",47.57,47.737,47.24,47.59,2425300,{"date":1410,"open":1407,"high":1411,"low":1407,"close":1412,"change":122,"percent_change":492,"volume":1413,"transactions":9,"vwap":1412},"2026-02-02",47.945,47.86,1375800,{"date":1415,"open":1020,"high":1416,"low":1311,"close":1382,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1382},"2026-01-30",48.12,-0.7,-1.45,1427300,{"date":1421,"open":1011,"high":791,"low":1422,"close":1364,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1364},"2026-01-29",47.78,0.33,0.69,9650700,{"date":1427,"open":1428,"high":1429,"low":1039,"close":1430,"change":340,"percent_change":689,"volume":1431,"transactions":9,"vwap":1430},"2026-01-28",48.17,48.23,47.98,34717200,{"date":1433,"open":881,"high":1434,"low":881,"close":813,"change":453,"percent_change":1435,"volume":1436,"transactions":9,"vwap":813},"2026-01-27",48.495,1.49,1153800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":933,"percent_change":1067,"volume":1443,"transactions":9,"vwap":1442},"2026-01-26",47.67,47.836,47.655,47.68,890600,{"date":1445,"open":1446,"high":1311,"low":1447,"close":1448,"change":152,"percent_change":159,"volume":1449,"transactions":9,"vwap":1448},"2026-01-23",47.099998,46.97,47.44,1250300,{"date":1451,"open":1452,"high":1453,"low":1237,"close":1265,"change":577,"percent_change":634,"volume":1454,"transactions":9,"vwap":1265},"2026-01-22",47.18,47.25,1010000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1423,"percent_change":453,"volume":1461,"transactions":9,"vwap":1460},"2026-01-21",46.73,47.07,46.45,46.93,1624500,{"date":1463,"open":1258,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-20",46.911,46.521,46.6,-0.65,-1.38,1154000,{"date":1471,"open":1453,"high":1389,"low":1273,"close":1453,"change":1355,"percent_change":147,"volume":1472,"transactions":9,"vwap":1453},"2026-01-16",1113000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1458,"change":1478,"percent_change":525,"volume":1479,"transactions":9,"vwap":1458},"2026-01-15",47.21,47.226,47.049999,0.07,1222000,{"date":1481,"open":1155,"high":1273,"low":1146,"close":1482,"change":933,"percent_change":1067,"volume":1483,"transactions":9,"vwap":1482},"2026-01-14",47,1280200,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":201,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-13",46.99,46.675,46.76,-0.72,1260000,{"date":1492,"open":1447,"high":1493,"low":1494,"close":1446,"change":390,"percent_change":52,"volume":1495,"transactions":9,"vwap":1446},"2026-01-12",47.105,46.95,1049800,{"date":1497,"open":1498,"high":1266,"low":1499,"close":1155,"change":944,"percent_change":59,"volume":1500,"transactions":9,"vwap":1155},"2026-01-09",46.59,46.58,1056100,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":568,"percent_change":939,"volume":1506,"transactions":9,"vwap":1505},"2026-01-08",46.12,46.325,46.32,1220300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-07",46.52,46.549,46.335,46.38,-0.29,-0.62,1545000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":525,"percent_change":142,"volume":1522,"transactions":9,"vwap":1521},"2026-01-06",46.57,46.715,46.553,46.67,1217400,{"date":1524,"open":1254,"high":1509,"low":1254,"close":1509,"change":1332,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1509},"2026-01-05",1.28,1356100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1032,"volume":1533,"transactions":9,"vwap":1530},"2026-01-02",45.92,45.93,45.7,0.48,1556900,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":432,"percent_change":502,"volume":1539,"transactions":9,"vwap":1538},"2025-12-31",45.65,45.43,45.45,959300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1478,"percent_change":525,"volume":1546,"transactions":9,"vwap":1545},"2025-12-30",45.71,45.825,45.66,45.68,1891800,{"date":1548,"open":1216,"high":1531,"low":1549,"close":1550,"change":481,"percent_change":340,"volume":1551,"transactions":9,"vwap":1550},"2025-12-29",45.515,45.61,2179400,{"date":1553,"open":1554,"high":1555,"low":1279,"close":1556,"change":524,"percent_change":633,"volume":1557,"transactions":9,"vwap":1556},"2025-12-26",45.73,45.81,45.8,1126700,{"date":1559,"open":1560,"high":1554,"low":1544,"close":1560,"change":850,"percent_change":1354,"volume":1561,"transactions":9,"vwap":1560},"2025-12-24",45.72,927300,{"date":1563,"open":1564,"high":1560,"low":1211,"close":1545,"change":331,"percent_change":1156,"volume":1565,"transactions":9,"vwap":1545},"2025-12-23",45.63,2004300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1141,"percent_change":52,"volume":1572,"transactions":9,"vwap":1571},"2025-12-22",45.27,45.405,45.25,45.39,1879800,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1210,"change":651,"percent_change":1360,"volume":1577,"transactions":9,"vwap":1210},"2025-12-19",45.060001,45.32,2974200,{"date":1579,"open":1580,"high":1178,"low":1581,"close":1582,"change":231,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-18",44.95,44.795,44.89,0.81,4067900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1179,"change":1590,"percent_change":689,"volume":1591,"transactions":9,"vwap":1179},"2025-12-17",44.8,44.915,44.5,-0.38,1782900,{"date":1593,"open":1594,"high":1595,"low":1587,"close":1596,"change":1489,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-16",45.09,45.13,44.91,-1.58,1921200,{"date":1600,"open":1560,"high":1186,"low":1601,"close":1564,"change":578,"percent_change":1013,"volume":1602,"transactions":9,"vwap":1564},"2025-12-15",45.495,1481700,{"date":1604,"open":1536,"high":1279,"low":1605,"close":1576,"change":201,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1576},"2025-12-12",45.16,-0.74,1432100,{"date":1609,"open":1610,"high":1186,"low":1611,"close":1544,"change":943,"percent_change":1332,"volume":1612,"transactions":9,"vwap":1544},"2025-12-11",45.49,45.471,2747000,{"date":1614,"open":1596,"high":1615,"low":1616,"close":1571,"change":273,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1571},"2025-12-10",45.446,44.895,1.05,1791300,{"date":1620,"open":1621,"high":1178,"low":1622,"close":1623,"change":568,"percent_change":939,"volume":1624,"transactions":9,"vwap":1623},"2025-12-09",45,44.9,44.92,2193000,{"date":1626,"open":1224,"high":1627,"low":1628,"close":1203,"change":211,"percent_change":926,"volume":1629,"transactions":9,"vwap":1203},"2025-12-08",45.094002,44.88,1050200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1594,"change":461,"percent_change":411,"volume":1635,"transactions":9,"vwap":1594},"2025-12-05",45.3,45.35,45.07,2157600,{"date":1637,"open":1632,"high":1638,"low":1639,"close":1640,"change":107,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-04",45.365,45.112,45.18,0.13,2129600,{"date":1644,"open":1645,"high":1605,"low":1645,"close":1178,"change":578,"percent_change":1424,"volume":1646,"transactions":9,"vwap":1178},"2025-12-03",44.86,1506800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1354,"percent_change":1112,"volume":1653,"transactions":9,"vwap":1652},"2025-12-02",44.78,44.84,44.61,44.81,1367400,{"date":1655,"open":1656,"high":1588,"low":1657,"close":1658,"change":241,"percent_change":794,"volume":1659,"transactions":9,"vwap":1658},"2025-12-01",44.75,44.69,44.72,1825100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":263,"percent_change":292,"volume":1666,"transactions":9,"vwap":1665},"2025-11-28",44.73,44.945,44.65,44.93,437100,{"date":1668,"open":1669,"high":1587,"low":1669,"close":1670,"change":273,"percent_change":1032,"volume":1671,"transactions":9,"vwap":1670},"2025-11-26",44.41,44.74,1682200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1532,"percent_change":891,"volume":1678,"transactions":9,"vwap":1677},"2025-11-25",43.92,44.28,43.83,44.27,1915000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":544,"percent_change":544,"volume":1685,"transactions":9,"vwap":1684},"2025-11-24",43.71,43.88,43.614,43.79,1612000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1684,"change":1332,"percent_change":1086,"volume":1691,"transactions":9,"vwap":1684},"2025-11-21",43.49,43.911,43.38,2221100,{"date":1693,"open":1694,"high":1695,"low":26,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-20",44.099998,44.154,43.2,-0.59,-1.35,4468400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1684,"change":303,"percent_change":201,"volume":1705,"transactions":9,"vwap":1684},"2025-11-19",43.8,44.035,43.561,2456500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":201,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-18",43.95,44.083,43.68,43.94,-0.77,1576200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1675,"change":502,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1675},"2025-11-17",44.48,44.685,44.13,-1.12,1756300,{"date":1722,"open":1723,"high":1724,"low":1716,"close":1649,"change":211,"percent_change":1148,"volume":1725,"transactions":9,"vwap":1649},"2025-11-14",44.52,44.885,2244800,{"date":1727,"open":1728,"high":1632,"low":1650,"close":1582,"change":660,"percent_change":1040,"volume":1729,"transactions":9,"vwap":1582},"2025-11-13",45.21,1599700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1633,"change":633,"percent_change":147,"volume":1735,"transactions":9,"vwap":1633},"2025-11-12",45.23,45.415,45.22,2811400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1640,"change":452,"percent_change":471,"volume":1740,"transactions":9,"vwap":1640},"2025-11-11",45.02,45.265,1568100,{"date":1742,"open":1743,"high":1173,"low":1744,"close":1652,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1652},"2025-11-10",44.6,44.46,0.46,1.04,1804200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":390,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-07",43.99,44.35,43.91,0.52,3686300,{"date":1756,"open":1677,"high":1757,"low":1758,"close":1759,"change":1148,"percent_change":775,"volume":1760,"transactions":9,"vwap":1759},"2025-11-06",44.315,44.02,44.12,3019400,{"date":1762,"open":1759,"high":1763,"low":1759,"close":1764,"change":152,"percent_change":1248,"volume":1765,"transactions":9,"vwap":1764},"2025-11-05",44.44,44.37,2127700,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1758,"change":1770,"percent_change":72,"volume":1771,"transactions":9,"vwap":1758},"2025-11-04",43.98,44.26,-0.48,1533700,{"date":1773,"open":1589,"high":1723,"low":1774,"close":1589,"change":510,"percent_change":461,"volume":1775,"transactions":9,"vwap":1589},"2025-11-03",44.355,1676600,{"date":1777,"open":1218,"high":1778,"low":1779,"close":1780,"change":623,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-31",44.609,44.39,44.54,-0.4,3278100,{"date":1784,"open":1743,"high":1582,"low":1785,"close":1658,"change":623,"percent_change":1781,"volume":1786,"transactions":9,"vwap":1658},"2025-10-30",44.59,2578600,{"date":1788,"open":1732,"high":1789,"low":1790,"close":1622,"change":1148,"percent_change":191,"volume":1791,"transactions":9,"vwap":1622},"2025-10-29",45.26,44.702,2070100,{"date":1793,"open":1732,"high":1576,"low":1170,"close":1794,"change":303,"percent_change":361,"volume":1795,"transactions":9,"vwap":1794},"2025-10-28",45.15,1855300,{"date":1797,"open":1798,"high":1576,"low":1640,"close":1632,"change":390,"percent_change":1067,"volume":1799,"transactions":9,"vwap":1632},"2025-10-27",45.2,1478100,{"date":1801,"open":1802,"high":1170,"low":1188,"close":1634,"change":1354,"percent_change":1112,"volume":1803,"transactions":9,"vwap":1634},"2025-10-24",45.11,2827300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1203,"change":331,"percent_change":980,"volume":1809,"transactions":9,"vwap":1203},"2025-10-23",44.77,45.035,44.76,2545200,{"date":1811,"open":1812,"high":1813,"low":1589,"close":1657,"change":372,"percent_change":850,"volume":1814,"transactions":9,"vwap":1657},"2025-10-22",44.66,44.79,20813500,{"date":1816,"open":1587,"high":1817,"low":1664,"close":1180,"change":624,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1180},"2025-10-21",44.848,-0.8,1868200,{"date":1821,"open":1650,"high":1201,"low":1650,"close":1822,"change":231,"percent_change":1583,"volume":1823,"transactions":9,"vwap":1822},"2025-10-20",45.029999,2413300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1180,"change":1829,"percent_change":1080,"volume":1830,"transactions":9,"vwap":1180},"2025-10-17",44.49,44.71,44.414,-0.03,2263600,{"date":1832,"open":1813,"high":1623,"low":1833,"close":1834,"change":107,"percent_change":1641,"volume":1835,"transactions":9,"vwap":1834},"2025-10-16",44.565,44.7,3148900,{"date":1837,"open":1838,"high":1806,"low":1774,"close":1839,"change":1141,"percent_change":1341,"volume":1840,"transactions":9,"vwap":1839},"2025-10-15",44.58,44.64,2080400,{"date":1842,"open":1674,"high":1843,"low":1674,"close":1844,"change":1141,"percent_change":1341,"volume":1845,"transactions":9,"vwap":1844},"2025-10-14",44.547,44.42,2770600,{"date":1847,"open":1694,"high":1848,"low":1849,"close":1850,"change":231,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-13",44.265,44,44.2,0.82,2017400,{"date":1854,"open":1723,"high":1855,"low":1684,"close":1856,"change":908,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-10",44.55,43.84,-1.55,1617000,{"date":1860,"open":1203,"high":1203,"low":1861,"close":1179,"change":794,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1179},"2025-10-09",44.426,-1.04,5713300,{"date":1865,"open":1203,"high":1575,"low":1582,"close":1621,"change":633,"percent_change":147,"volume":840,"transactions":9,"vwap":1621},"2025-10-08",{"date":1867,"open":1595,"high":1868,"low":1869,"close":1869,"change":242,"percent_change":733,"volume":1870,"transactions":9,"vwap":1869},"2025-10-07",45.145,44.83,1645400,{"date":1872,"open":1873,"high":1874,"low":1734,"close":1570,"change":633,"percent_change":147,"volume":1875,"transactions":9,"vwap":1570},"2025-10-06",45.28,45.375,2018400,{"date":1877,"open":1621,"high":1878,"low":1879,"close":1224,"change":943,"percent_change":22,"volume":1880,"transactions":9,"vwap":1224},"2025-10-03",45.19,44.96,1858600,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1652,"change":1355,"percent_change":127,"volume":1885,"transactions":9,"vwap":1652},"2025-10-02",44.97,44.601,2149800,{"date":1887,"open":1888,"high":1657,"low":1888,"close":1889,"change":1100,"percent_change":45,"volume":1890,"transactions":9,"vwap":1889},"2025-10-01",44.38,44.63,2208800,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":578,"percent_change":453,"volume":1896,"transactions":9,"vwap":1895},"2025-09-30",43.87,44.21,44.19,1962300,{"date":1898,"open":1702,"high":1899,"low":1702,"close":1682,"change":390,"percent_change":492,"volume":1900,"transactions":9,"vwap":1682},"2025-09-29",43.965,2134300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":902,"percent_change":1424,"volume":1906,"transactions":9,"vwap":1904},"2025-09-26",43.51,43.65,43.47,2199500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1513,"percent_change":350,"volume":1913,"transactions":9,"vwap":1912},"2025-09-25",43.34,43.405,43.175,43.35,3325900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":624,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-24",43.75,43.795,43.56,43.64,-0.82,5511800,{"date":1923,"open":1924,"high":1677,"low":1925,"close":1849,"change":552,"percent_change":432,"volume":1926,"transactions":9,"vwap":1849},"2025-09-23",44.16,43.924,6488700,{"date":1928,"open":1711,"high":1929,"low":1893,"close":1694,"change":122,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1694},"2025-09-22",44.115,0.57,4052600,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":442,"percent_change":322,"volume":1937,"transactions":9,"vwap":1936},"2025-09-19",44.0099983,43.791,43.85,1867900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1718,"change":1141,"percent_change":1341,"volume":1943,"transactions":9,"vwap":1718},"2025-09-18",44.060001,44.215,43.925,2020000,{"date":1945,"open":1768,"high":1946,"low":1681,"close":1752,"change":481,"percent_change":1096,"volume":1947,"transactions":9,"vwap":1752},"2025-09-17",44.249,3666600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1694,"change":552,"percent_change":432,"volume":1953,"transactions":9,"vwap":1694},"2025-09-16",44.17,44.201,43.96,1908700,{"date":1955,"open":1758,"high":1850,"low":1956,"close":1850,"change":452,"percent_change":293,"volume":1957,"transactions":9,"vwap":1850},"2025-09-15",43.995,2028900,{"date":1959,"open":1708,"high":1708,"low":1916,"close":1676,"change":481,"percent_change":1096,"volume":1602,"transactions":9,"vwap":1676},"2025-09-12",{"date":1961,"open":1710,"high":1758,"low":1962,"close":1758,"change":1532,"percent_change":891,"volume":1963,"transactions":9,"vwap":1758},"2025-09-11",43.6,2056700,{"date":1965,"open":1904,"high":1681,"low":1966,"close":1967,"change":510,"percent_change":461,"volume":1968,"transactions":9,"vwap":1967},"2025-09-10",43.484,43.54,1288700,{"date":1970,"open":1971,"high":1681,"low":1903,"close":1972,"change":462,"percent_change":412,"volume":1973,"transactions":9,"vwap":1972},"2025-09-09",43.63,43.58,1102400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1916,"change":1423,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1916},"2025-09-08",43.67,43.765,43.53,0.76,803900,{"date":1982,"open":1688,"high":1983,"low":1984,"close":1985,"change":651,"percent_change":980,"volume":1986,"transactions":9,"vwap":1985},"2025-09-05",43.645,43.254,43.42,1107000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":122,"percent_change":332,"volume":1993,"transactions":9,"vwap":1992},"2025-09-04",43.040001,43.16,42.97,43.14,1847100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1355,"percent_change":292,"volume":2000,"transactions":9,"vwap":1999},"2025-09-03",42.72,42.905,42.71,42.89,1024800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1998,"change":1096,"percent_change":756,"volume":2006,"transactions":9,"vwap":1998},"2025-09-02",42.48,42.78,42.47,1310300,{"date":2008,"open":1992,"high":2009,"low":2010,"close":1992,"change":241,"percent_change":1770,"volume":2011,"transactions":9,"vwap":1992},"2025-08-29",43.22,43.09,762100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1912,"change":839,"percent_change":390,"volume":2017,"transactions":9,"vwap":1912},"2025-08-28",43.33,43.395,43.27,1587100,{"date":2019,"open":2020,"high":2021,"low":1991,"close":2022,"change":2023,"percent_change":1478,"volume":2024,"transactions":9,"vwap":2022},"2025-08-27",42.98,43.26,43.25,0.03,1922300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2009,"change":915,"percent_change":551,"volume":2030,"transactions":9,"vwap":2009},"2025-08-26",43.15,43.23,43.099998,2236100,{"date":2032,"open":1971,"high":2033,"low":2034,"close":2035,"change":284,"percent_change":883,"volume":2036,"transactions":9,"vwap":2035},"2025-08-25",43.66,43.225,43.24,840200,{"date":2038,"open":2016,"high":1936,"low":2016,"close":2039,"change":980,"percent_change":2040,"volume":1454,"transactions":9,"vwap":2039},"2025-08-22",43.78,1.51,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2043,"change":241,"percent_change":1770,"volume":2046,"transactions":9,"vwap":2043},"2025-08-21",43.13,43.214,43.049999,2575500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1909,"change":1112,"percent_change":1745,"volume":2052,"transactions":9,"vwap":1909},"2025-08-20",43.32,43.385,43.235,1308700,{"date":2054,"open":2028,"high":2055,"low":2056,"close":1992,"change":371,"percent_change":372,"volume":2057,"transactions":9,"vwap":1992},"2025-08-19",43.295,43.07,5978900,{"date":2059,"open":2060,"high":1990,"low":2060,"close":2043,"change":544,"percent_change":544,"volume":2061,"transactions":9,"vwap":2043},"2025-08-18",43.029999,19012800,{"date":2063,"open":2064,"high":2065,"low":2056,"close":2043,"change":525,"percent_change":152,"volume":2066,"transactions":9,"vwap":2043},"2025-08-15",43.12,43.17,1075000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2020,"change":568,"percent_change":1081,"volume":2072,"transactions":9,"vwap":2020},"2025-08-14",42.81,42.99,42.773,728800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1989,"change":902,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1989},"2025-08-13",42.93,43.047001,42.887,0.7,1006500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":273,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-12",42.38,42.74,42.345,1.11,1145600,{"date":2088,"open":2089,"high":2082,"low":2090,"close":2091,"change":212,"percent_change":422,"volume":2092,"transactions":9,"vwap":2091},"2025-08-11",42.3,42.22,42.27,750700,{"date":2094,"open":2082,"high":2095,"low":2096,"close":2097,"change":850,"percent_change":1354,"volume":2098,"transactions":9,"vwap":2097},"2025-08-08",42.555,42.378,42.49,675700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1423,"percent_change":132,"volume":2105,"transactions":9,"vwap":2104},"2025-08-07",42.58,42.585,42.265,42.45,1388500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":650,"percent_change":1423,"volume":2112,"transactions":9,"vwap":2111},"2025-08-06",42.080002,42.15,41.99,42.12,2693100,{"date":2114,"open":2110,"high":2115,"low":2116,"close":2117,"change":544,"percent_change":544,"volume":2118,"transactions":9,"vwap":2117},"2025-08-05",42.035,41.855,41.98,941500,{"date":2120,"open":2121,"high":2117,"low":2122,"close":2117,"change":944,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2117},"2025-08-04",41.84,41.8,1.33,1107500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1081,"percent_change":201,"volume":2131,"transactions":9,"vwap":2130},"2025-08-01",41.39,41.49,41.204,41.43,1516200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1021,"volume":2139,"transactions":9,"vwap":2137},"2025-07-31",41.87,41.91,41.51,41.57,-0.6,1332600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":412,"percent_change":661,"volume":2146,"transactions":9,"vwap":2145},"2025-07-30",42.37,42.445,42.011002,42.17,910400,{"date":2148,"open":2101,"high":2149,"low":2150,"close":2151,"change":411,"percent_change":794,"volume":2152,"transactions":9,"vwap":2151},"2025-07-29",42.657,42.475,42.56,1062200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-28",42.96,42.965,42.66,42.76,-0.58,-1.34,2989600,{"date":2163,"open":2045,"high":2164,"low":2165,"close":1909,"change":939,"percent_change":304,"volume":2166,"transactions":9,"vwap":1909},"2025-07-25",43.349,43.042999,898300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1905,"change":201,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1905},"2025-07-24",43.52,43.655,43.46,-0.78,1674900,{"date":2175,"open":2176,"high":2177,"low":2049,"close":2178,"change":1851,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-23",43.36,43.82,43.81,1.91,1659300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2070,"change":1141,"percent_change":1067,"volume":2186,"transactions":9,"vwap":2070},"2025-07-22",42.79,43.0099983,42.68,1160200,{"date":2188,"open":2189,"high":2190,"low":2185,"close":2191,"change":1112,"percent_change":273,"volume":2192,"transactions":9,"vwap":2191},"2025-07-21",42.8,42.95,42.77,826200,{"date":2194,"open":2195,"high":2190,"low":2196,"close":2197,"change":462,"percent_change":1781,"volume":2198,"transactions":9,"vwap":2197},"2025-07-18",42.94,42.54,42.57,716400,{"date":2200,"open":2157,"high":2201,"low":2197,"close":2083,"change":838,"percent_change":534,"volume":2202,"transactions":9,"vwap":2083},"2025-07-17",42.757,677000,{"date":2204,"open":2205,"high":1998,"low":2206,"close":2207,"change":534,"percent_change":651,"volume":2208,"transactions":9,"vwap":2207},"2025-07-16",42.5,42.33,42.69,795300,{"date":2210,"open":2211,"high":2211,"low":2196,"close":2197,"change":1590,"percent_change":1073,"volume":2212,"transactions":9,"vwap":2197},"2025-07-15",43.060001,1063600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2190,"change":568,"percent_change":1081,"volume":2218,"transactions":9,"vwap":2190},"2025-07-14",42.82,42.985,42.75,782300,{"date":2220,"open":2221,"high":2211,"low":2075,"close":2184,"change":624,"percent_change":817,"volume":2222,"transactions":9,"vwap":2184},"2025-07-11",43.02,884400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":524,"percent_change":1355,"volume":2229,"transactions":9,"vwap":2228},"2025-07-10",43.29,43.415,43.165,43.37,669600,{"date":2231,"open":2232,"high":2233,"low":2076,"close":2225,"change":263,"percent_change":1100,"volume":2234,"transactions":9,"vwap":2225},"2025-07-09",43.11,43.3,1015400,{"date":2236,"open":2237,"high":2238,"low":2158,"close":2029,"change":651,"percent_change":980,"volume":2239,"transactions":9,"vwap":2029},"2025-07-08",42.85,43.125,1010600,{"date":2241,"open":2242,"high":2243,"low":1996,"close":2215,"change":624,"percent_change":817,"volume":2244,"transactions":9,"vwap":2215},"2025-07-07",42.92,43.056999,765500,{"date":2246,"open":2247,"high":2028,"low":2248,"close":26,"change":510,"percent_change":461,"volume":2249,"transactions":9,"vwap":26},"2025-07-03",43.080002,43.075001,487600,{"date":2251,"open":2190,"high":2252,"low":2253,"close":2009,"change":524,"percent_change":263,"volume":2254,"transactions":9,"vwap":2009},"2025-07-02",43.226,42.814,1092200,{"date":2256,"open":2056,"high":2257,"low":2221,"close":1992,"change":311,"percent_change":481,"volume":2258,"transactions":9,"vwap":1992},"2025-07-01",43.205,1388600,{"date":2260,"open":2056,"high":2028,"low":2261,"close":2009,"change":1641,"percent_change":902,"volume":2262,"transactions":9,"vwap":2009},"2025-06-30",42.977,2231000,{"date":2264,"open":2265,"high":2051,"low":2266,"close":2010,"change":902,"percent_change":2078,"volume":2267,"transactions":9,"vwap":2010},"2025-06-27",43,42.9,911400,{"date":2269,"open":2207,"high":2270,"low":2271,"close":2183,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2183},"2025-06-26",42.816,42.59,0.39,0.92,1196400,{"date":2276,"open":2277,"high":2104,"low":2278,"close":2279,"change":623,"percent_change":242,"volume":2280,"transactions":9,"vwap":2279},"2025-06-25",42.39,42.26,42.4,1193900,{"date":2282,"open":2142,"high":2283,"low":2284,"close":2101,"change":147,"percent_change":66,"volume":2285,"transactions":9,"vwap":2101},"2025-06-24",42.67,42.355,1050100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":1423,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-23",41.63,42.2,41.59,0.79,1093800,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2134,"change":1061,"percent_change":817,"volume":2297,"transactions":9,"vwap":2134},"2025-06-20",42.23,41.85,1278200,{"date":2299,"open":2300,"high":2005,"low":2301,"close":2090,"change":544,"percent_change":544,"volume":2302,"transactions":9,"vwap":2090},"2025-06-18",42.28,42.145,2015500,{"date":2304,"open":2305,"high":2306,"low":2145,"close":2090,"change":502,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2090},"2025-06-17",42.61,42.62,-1.17,1247500,{"date":2310,"open":2311,"high":2312,"low":2207,"close":1996,"change":502,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1996},"2025-06-16",42.91,43.105,-1.16,1090700,{"date":2316,"open":2035,"high":2317,"low":2064,"close":2009,"change":284,"percent_change":883,"volume":2318,"transactions":9,"vwap":2009},"2025-06-13",43.466,1274700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":152,"percent_change":1583,"volume":2325,"transactions":9,"vwap":2324},"2025-06-12",43.62,43.785,43.59,43.76,864000,{"date":2327,"open":2323,"high":2328,"low":2329,"close":2330,"change":552,"percent_change":432,"volume":2331,"transactions":9,"vwap":2330},"2025-06-11",43.639,43.383,43.41,885500,{"date":2333,"open":2169,"high":2334,"low":2335,"close":1903,"change":633,"percent_change":2272,"volume":2336,"transactions":9,"vwap":1903},"2025-06-10",43.575,43.4,884200,{"date":2338,"open":2233,"high":2339,"low":2022,"close":1909,"change":850,"percent_change":1354,"volume":2340,"transactions":9,"vwap":1909},"2025-06-09",43.48,1723300,{"date":2342,"open":2343,"high":1912,"low":2344,"close":2233,"change":1354,"percent_change":827,"volume":2345,"transactions":9,"vwap":2233},"2025-06-06",43.21,43.185,856600,{"date":2347,"open":2348,"high":2226,"low":2043,"close":2343,"change":850,"percent_change":1354,"volume":2349,"transactions":9,"vwap":2343},"2025-06-05",43.39,1204600,{"date":2351,"open":2064,"high":2352,"low":2211,"close":2065,"change":943,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2065},"2025-06-04",43.31,0.63,958900,{"date":2356,"open":2357,"high":2190,"low":2358,"close":2266,"change":1590,"percent_change":1073,"volume":2359,"transactions":9,"vwap":2266},"2025-06-03",42.83,42.695,1031100,{"date":2361,"open":2242,"high":2362,"low":2363,"close":2364,"change":1745,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-02",43.285,42.789,43.28,1.07,857600,{"date":2368,"open":2357,"high":2369,"low":2370,"close":2215,"change":510,"percent_change":461,"volume":2371,"transactions":9,"vwap":2215},"2025-05-30",42.865,42.53,1448600,{"date":2373,"open":1999,"high":1999,"low":2283,"close":2374,"change":933,"percent_change":679,"volume":2375,"transactions":9,"vwap":2374},"2025-05-29",42.86,1046200,{"date":2377,"open":2185,"high":2378,"low":2196,"close":2306,"change":794,"percent_change":1393,"volume":2379,"transactions":9,"vwap":2306},"2025-05-28",42.737,1158600,{"date":2381,"open":1990,"high":2382,"low":2383,"close":2010,"change":890,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2010},"2025-05-27",43.195,43.0050011,1.27,1175400,{"date":2387,"open":2111,"high":2388,"low":2111,"close":2389,"change":107,"percent_change":650,"volume":2390,"transactions":9,"vwap":2389},"2025-05-23",42.64,42.55,728900,{"date":2392,"open":2393,"high":2271,"low":2394,"close":2097,"change":1080,"percent_change":312,"volume":2395,"transactions":9,"vwap":2097},"2025-05-22",42.29,42.25,979500,{"date":2397,"open":2189,"high":2398,"low":2399,"close":2151,"change":955,"percent_change":1489,"volume":2400,"transactions":9,"vwap":2151},"2025-05-21",42.995,42.525,995400,{"date":2402,"open":1998,"high":2403,"low":1998,"close":2404,"change":633,"percent_change":127,"volume":2405,"transactions":9,"vwap":2404},"2025-05-20",42.885,42.87,1960700,{"date":2407,"open":2089,"high":1998,"low":2089,"close":2408,"change":634,"percent_change":1248,"volume":2409,"transactions":9,"vwap":2408},"2025-05-19",42.7,1476200,{"date":2411,"open":2393,"high":2277,"low":2301,"close":2412,"change":850,"percent_change":1354,"volume":2413,"transactions":9,"vwap":2412},"2025-05-16",42.36,1273900,{"date":2415,"open":2108,"high":2416,"low":2417,"close":2416,"change":292,"percent_change":45,"volume":2418,"transactions":9,"vwap":2416},"2025-05-15",42.32,42.040001,1012700,{"date":2420,"open":2090,"high":2090,"low":2421,"close":2422,"change":303,"percent_change":624,"volume":2423,"transactions":9,"vwap":2422},"2025-05-14",41.835,41.9,974400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":850,"percent_change":839,"volume":2430,"transactions":9,"vwap":2429},"2025-05-13",41.95,42.136,41.875,42.049999,1061700,{"date":2432,"open":2433,"high":2434,"low":2290,"close":2434,"change":390,"percent_change":944,"volume":2435,"transactions":9,"vwap":2434},"2025-05-12",41.83,42.0099983,1302300,{"date":2437,"open":2135,"high":2135,"low":2438,"close":2439,"change":650,"percent_change":634,"volume":2440,"transactions":9,"vwap":2439},"2025-05-09",41.712,41.78,2327500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":241,"percent_change":502,"volume":2447,"transactions":9,"vwap":2446},"2025-05-08",41.86,41.88,41.625,41.64,4252800,{"date":2449,"open":2422,"high":2450,"low":2451,"close":2296,"change":551,"percent_change":431,"volume":2452,"transactions":9,"vwap":2296},"2025-05-07",42.025002,41.723,6721200,{"date":2454,"open":2134,"high":2455,"low":2134,"close":2422,"change":551,"percent_change":431,"volume":2456,"transactions":9,"vwap":2422},"2025-05-06",42.060001,3691000,{"date":2458,"open":2110,"high":2459,"low":2460,"close":2426,"change":524,"percent_change":263,"volume":2461,"transactions":9,"vwap":2426},"2025-05-05",42.068001,41.945,1059900,{"date":2463,"open":2296,"high":2117,"low":2464,"close":2134,"change":2291,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2134},"2025-05-02",41.74,1.92,1227900,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":312,"percent_change":412,"volume":2472,"transactions":9,"vwap":2471},"2025-05-01",41.38,41.025002,41.080002,1112100,{"date":2474,"open":2471,"high":2475,"low":2476,"close":2477,"change":524,"percent_change":263,"volume":2478,"transactions":9,"vwap":2477},"2025-04-30",41.355,40.85,41.24,2112000,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":850,"percent_change":839,"volume":2484,"transactions":9,"vwap":2483},"2025-04-29",40.99,41.247,41.16,2998600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":263,"percent_change":1745,"volume":2491,"transactions":9,"vwap":2490},"2025-04-28",40.9,41.15,40.86,41.12,29086200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":850,"percent_change":839,"volume":2498,"transactions":9,"vwap":2497},"2025-04-25",40.77,40.95,40.675,40.93,870500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":558,"percent_change":2040,"volume":2505,"transactions":9,"vwap":2504},"2025-04-24",40.53,40.905,40.495,40.89,1032400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":915,"percent_change":551,"volume":2512,"transactions":9,"vwap":2511},"2025-04-23",40.56,40.69,40.18,40.28,1035000,{"date":180,"open":2514,"high":2515,"low":176,"close":2516,"change":827,"percent_change":1753,"volume":2517,"transactions":9,"vwap":2516},40.09,40.51,40.3,1065100]