[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQSI":3,"homepage-market-summary":29,"stock-historical-IQSI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQSI","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},"NYLIM Candriam International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3816,0.5304,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.39,38.09,38.0896,37.718,0.672,1.78,8781.131337,39.625,33.176,13933.026511724,80.8,1704,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.5,12481,4555556.627931,25.27,"2025-04-22",[181,184,191,198,208,219,228,237,245,255,264,273,283,293,304,314,323,331,341,351,362,371,380,388,397,407,416,425,434,443,451,459,468,477,484,493,501,509,519,528,535,543,551,560,570,579,587,598,605,614,621,630,639,648,655,664,674,683,689,697,703,710,717,723,729,734,742,748,754,761,765,773,780,788,792,800,805,810,817,824,832,840,846,851,859,865,873,881,888,894,900,907,914,918,926,932,938,945,952,959,965,971,976,981,987,994,1002,1007,1014,1019,1025,1031,1036,1044,1052,1058,1064,1069,1074,1079,1086,1092,1100,1107,1115,1121,1128,1136,1143,1150,1158,1165,1171,1177,1185,1192,1200,1206,1213,1219,1227,1232,1240,1249,1256,1264,1270,1278,1286,1292,1296,1303,1308,1315,1321,1326,1331,1336,1341,1349,1353,1359,1366,1372,1379,1385,1393,1400,1407,1412,1418,1424,1429,1434,1441,1447,1453,1459,1467,1475,1481,1488,1494,1499,1504,1510,1515,1520,1528,1535,1542,1548,1553,1559,1563,1569,1575,1581,1586,1593,1600,1606,1614,1620,1627,1633,1640,1645,1649,1655,1661,1668,1674,1680,1686,1693,1701,1705,1712,1717,1723,1729,1732,1739,1745,1750,1756,1762,1769,1774,1780,1786,1794,1801,1809,1812,1817,1822,1830,1834,1838,1842,1849,1855,1860,1868,1874,1879,1886,1891,1897,1903,1909,1916,1922,1928,1934,1941,1947,1953,1959,1965,1971,1977,1983,1990,1996,2000,2005,2011,2015,2021,2025,2032,2039,2046,2052,2058,2063,2069,2076,2082,2086,2090,2095,2099,2102,2108,2113,2122,2126,2133,2141,2147,2152,2157,2166,2174,2180,2186,2192,2197,2202,2208,2213,2219,2223,2229,2233,2237,2242,2249,2255,2260,2265,2268,2272,2277,2281,2287,2293,2300,2306,2312,2318,2326,2334,2340,2346,2352,2359,2366,2370,2376,2378,2382,2388,2394,2399,2405,2410,2417,2423,2429,2435,2439,2445,2450,2455,2461,2467,2473,2480,2484,2490,2495,2500,2506,2511,2517,2523,2528,2533,2539,2543],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},41,38.1901,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",-0.2502,-0.66,144.777,27,37.7643,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":64,"vwap":197},"2026-09-30",37.9682,-0.2178,-0.57,125.777,38.1096,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",38.17,38.22,38.186,-0.122,-0.32,1403.925,44,38.1596,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",38.14,38.48,38.025,38.308,-0.1097,-0.29,6243.887,74,38.2136,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",38.21,38.4177,0.4175,1.1,366.6458,30,38.246,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",37.93,38.0002,-0.1519,-0.4,292.5028,26,37.9147,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",38.1521,-0.741,-1.91,341.471801,35,38.2154,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",38.84,38.8931,38.68,0.2048,0.53,616.1858,38,38.7829,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",38.52,38.6883,0.5294,1.39,1280.8158,53,38.6231,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":182,"vwap":272},"2026-09-18",38.11,38.1589,38.1,-0.4609,-1.19,2913.7678,38.1228,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",38.7501,38.61,38.6198,0.3318,0.87,826.4648,52,38.7148,{"date":284,"open":285,"high":286,"low":268,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",38.56,38.95,38.288,-0.1009,-0.26,7183.2448,98,38.5656,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",38.29,38.43,38.26,38.3889,-0.1211,-0.31,26756.384329,141,38.3323,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":289,"volume":311,"transactions":312,"vwap":313},"2026-09-14",38.36,38.59,38.305,38.51,-0.0992,38736.2638,196,38.4232,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",38.67,38.6092,0.361,0.94,1310.4648,43,38.6566,{"date":324,"open":325,"high":325,"low":221,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":206,"vwap":330},"2026-09-10",38.34,38.2482,-0.2843,-0.74,65579.6786,38.2598,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",38.78,38.8,38.5325,-0.5216,-1.34,1819.4648,47,38.6384,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",39.12,39.23,39.0541,-0.3312,-0.84,987.6358,49,39.1687,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",39.38,39.39,39.37,39.3853,0.0391,0.1,717.4648,37,39.3799,{"date":363,"open":364,"high":354,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",39.17,39.3462,0.4234,1.09,1418.4648,57,39.3209,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",38.87,38.9228,0.1598,0.41,1613.6239,58,38.8725,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":243,"vwap":387},"2026-09-01",39.05,38.763,-0.4404,-1.12,798.457389,38.9919,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",39.3,39.2034,-0.0722,-0.18,402.2538,39,39.2323,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",39.475,39.225,39.2756,-0.1194,-0.3,906.527404,33,39.3642,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":339,"vwap":415},"2026-08-27",39.235,39.4025,39.395,-0.0158,-0.04,1823.4648,39.3239,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":182,"vwap":424},"2026-08-26",39.52,39.585,39.4108,-0.1918,-0.48,1881.0798,39.4903,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":262,"vwap":433},"2026-08-25",39.565,39.6026,39.54,0.2785,0.71,2614.8828,39.5436,{"date":435,"open":436,"high":355,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",39.32,39.3241,-0.0479,-0.12,1067.5658,60,39.3265,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",39.372,0.3245,0.83,68.4648,22,39.3877,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":189,"vwap":458},"2026-08-20",39.1,39.0475,-0.1743,-0.44,229.4648,39.0981,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":339,"vwap":467},"2026-08-19",39.21,39.255,39.2218,0.225,0.58,748.4648,39.2155,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":243,"vwap":476},"2026-08-18",39.085,38.96,38.9968,-0.4205,-1.07,58602.5338,38.9959,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":439,"volume":481,"transactions":482,"vwap":483},"2026-08-17",39.4173,-0.0493,207.2478,34,39.4633,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":300,"volume":490,"transactions":491,"vwap":492},"2026-08-14",39.535,39.431,39.4666,-0.1213,3124.361159,70,39.4643,{"date":494,"open":24,"high":24,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":321,"vwap":500},"2026-08-13",39.58,39.5879,0.1705,0.43,532.6648,39.5894,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",39.4174,0.1151,0.29,204.1068,31,39.4725,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",39.45,39.29,39.3023,0.036,0.09,800.1328,28,39.3572,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",39.36,39.2663,-0.2543,-0.64,255.618292,36,39.3269,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":235,"vwap":534},"2026-08-07",39.5206,0.4955,1.27,423.4648,39.4962,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",39.0251,-0.0338,-0.09,285.4648,29,39.1116,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":507,"vwap":550},"2026-08-05",39.07,39.0589,0.0822,0.21,236.1388,39.0775,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",38.88,38.9767,0.541,1.41,428.4648,42,38.9082,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",38.27,38.6,38.4357,0.1194,0.31,10793.65527,71,38.5361,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":558,"vwap":578},"2026-07-31",38.325,38.35,38.3163,-0.2576,-0.67,922.714894,38.2568,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":405,"vwap":586},"2026-07-30",38.38,38.5739,0.9675,2.57,278.4886,38.3755,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",37.68,37.72,37.57,37.6064,-0.1741,-0.46,1562.848494,93,37.6835,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":539,"volume":603,"transactions":321,"vwap":604},"2026-07-28",37.8792,37.7805,-0.0336,571.4856,37.8277,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",37.85,37.8141,0.2022,0.54,402.675421,46,37.7831,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":51,"volume":619,"transactions":395,"vwap":620},"2026-07-24",37.76,37.6119,0.1851,572.4886,37.762,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":281,"vwap":629},"2026-07-23",37.42,37.4268,37.409,-0.6012,-1.58,1054.2071,37.4157,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",38.03,38.028,0.0151,0.04,507.4886,24,38.0462,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":116,"volume":645,"transactions":646,"vwap":647},"2026-07-21",37.84,38.06,38.0129,0.4265,718.4886,32,37.9192,{"date":649,"open":641,"high":641,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":517,"vwap":654},"2026-07-20",37.5864,-0.2636,-0.7,644.961541,37.813,{"date":656,"open":657,"high":607,"low":658,"close":607,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",37.81,37.78,-0.2005,-0.53,554.4886,48,37.7717,{"date":665,"open":642,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",38.18,37.99,38.0505,-0.2412,-0.63,168700.4886,118,38.1739,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":146,"volume":680,"transactions":681,"vwap":682},"2026-07-15",38.25,38.2917,38.16,0.1453,1304.4886,50,38.2213,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":37,"volume":687,"transactions":526,"vwap":688},"2026-07-14",38.1464,0.275,321.4886,38.2312,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":441,"vwap":696},"2026-07-13",38.12,37.8714,-0.4706,-1.23,2145.3036,38.0683,{"date":698,"open":221,"high":699,"low":221,"close":700,"change":701,"percent_change":51,"volume":702,"transactions":9,"vwap":700},"2026-07-10",38.4,38.342,0.188,900,{"date":704,"open":705,"high":221,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",38.080002,38.154,0.179,0.47,700,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",37.69,37.975,-0.228,-0.6,3000,{"date":718,"open":257,"high":285,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",38.203,-0.486,-1.26,2800,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":702,"transactions":9,"vwap":726},"2026-07-06",38.69,38.689,0.377,0.98,{"date":730,"open":210,"high":731,"low":210,"close":731,"change":732,"percent_change":44,"volume":733,"transactions":9,"vwap":731},"2026-07-02",38.312,0.381,600,{"date":735,"open":736,"high":737,"low":230,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",37.96,37.98,37.931,-0.362,-0.95,1400,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":146,"volume":747,"transactions":9,"vwap":745},"2026-06-30",38.31,38.293,0.145,1100,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":65,"volume":753,"transactions":9,"vwap":751},"2026-06-29",37.9,38.148,0.34,8200,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",37.87,37.808,-0.134,-0.35,500,{"date":762,"open":253,"high":253,"low":763,"close":763,"change":764,"percent_change":44,"volume":733,"transactions":9,"vwap":763},"2026-06-25",37.942,0.374,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",37.6,37.5,37.568,-0.012,-0.03,1700,{"date":774,"open":775,"high":776,"low":591,"close":777,"change":778,"percent_change":779,"volume":722,"transactions":9,"vwap":777},"2026-06-23",37.63,37.735,37.58,-0.797,-2.08,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":358,"volume":787,"transactions":9,"vwap":785},"2026-06-22",38.45,38.485,38.32,38.377,0.038,3800,{"date":789,"open":325,"high":306,"low":790,"close":790,"change":791,"percent_change":328,"volume":709,"transactions":9,"vwap":790},"2026-06-18",38.339,-0.287,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",39.060001,39.095001,38.626,-0.159,-0.41,3900,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":358,"volume":760,"transactions":9,"vwap":803},"2026-06-16",38.93,38.785,0.037,{"date":806,"open":373,"high":807,"low":808,"close":808,"change":809,"percent_change":251,"volume":709,"transactions":9,"vwap":808},"2026-06-15",38.9,38.748,0.205,{"date":811,"open":782,"high":812,"low":782,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",38.55,38.543,0.139,0.36,800,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-11",37.52,38.404,1.105,2.96,414600,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-10",37.44,37.46,37.299,-0.411,-1.09,1200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":413,"volume":839,"transactions":9,"vwap":837},"2026-06-09",38.049999,38.13,37.26,37.71,-0.015,4300,{"date":841,"open":842,"high":641,"low":843,"close":843,"change":844,"percent_change":845,"volume":722,"transactions":9,"vwap":843},"2026-06-08",37.79,37.725,0.22,0.59,{"date":847,"open":705,"high":705,"low":848,"close":848,"change":849,"percent_change":850,"volume":173,"transactions":9,"vwap":848},"2026-06-05",37.505,-1.059,-2.75,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-06-04",38.44,38.564,37.56,0.233,0.61,4100,{"date":860,"open":699,"high":861,"low":784,"close":862,"change":863,"percent_change":864,"volume":173,"transactions":9,"vwap":862},"2026-06-03",38.42,38.331,-0.107,-0.28,{"date":866,"open":573,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-02",38.47,38.335,38.438,0.261,0.68,79800,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-01",37.94,38.299,38.177,-0.164,-0.43,2200,{"date":882,"open":853,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-29",38.54,38.341,0.088,0.23,2500,{"date":889,"open":890,"high":297,"low":890,"close":891,"change":892,"percent_change":893,"volume":858,"transactions":9,"vwap":891},"2026-05-28",38.044998,38.253,-0.049,-0.13,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",38.302,-0.127,-0.33,100,{"date":901,"open":325,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-05-26",38.429,38.3,0.488,1.29,6600,{"date":908,"open":253,"high":909,"low":875,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",38.064999,37.941,0.01,0.03,386400,{"date":915,"open":826,"high":834,"low":826,"close":738,"change":916,"percent_change":845,"volume":917,"transactions":9,"vwap":738},"2026-05-21",0.222,184800,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-20",37.11,37.73,37.709,0.617,1.66,2100,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":709,"transactions":9,"vwap":929},"2026-05-19",37.257,37.091999,-0.286,-0.77,{"date":933,"open":836,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":722,"transactions":9,"vwap":934},"2026-05-18",37.378,37.095001,0.326,0.88,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-15",37.19,37.051998,-0.691,-1.83,1900,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-14",37.855,37.743,-0.065,-0.17,2000,{"date":953,"open":954,"high":955,"low":954,"close":757,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":757},"2026-05-13",37.59,37.92,0.194,0.52,186700,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":670,"volume":944,"transactions":9,"vwap":962},"2026-05-12",37.38,37.614,37.22,-0.238,{"date":966,"open":750,"high":750,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-11",37.852,-0.056,-0.15,400,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":88,"volume":831,"transactions":9,"vwap":974},"2026-05-08",37.67,37.908,0.382,{"date":977,"open":777,"high":777,"low":978,"close":978,"change":979,"percent_change":980,"volume":760,"transactions":9,"vwap":978},"2026-05-07",37.526,-0.617,-1.62,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-06",38.143,0.997,2.68,200,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":760,"transactions":9,"vwap":991},"2026-05-05",36.98,37.15,37.146,0.512,1.4,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-04",36.66,36.59,36.634,-0.529,-1.42,5600,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":899,"transactions":9,"vwap":1004},"2026-05-01",37.163,-0.187,-0.5,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":816,"transactions":9,"vwap":1011},"2026-04-30",37.17,37.373,37.35,0.919,2.52,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":899,"transactions":9,"vwap":1016},"2026-04-29",36.431,-0.388,-1.05,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":741,"transactions":9,"vwap":1022},"2026-04-28",36.83,36.819,-0.214,-0.58,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":951,"transactions":9,"vwap":1028},"2026-04-27",37.14,37.033001,-0.07,-0.19,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":871,"volume":760,"transactions":9,"vwap":1034},"2026-04-24",37.13,37.103,0.252,{"date":1037,"open":1038,"high":940,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-23",37.029999,36.525,36.851,-0.332,-0.89,12700,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-22",37.27,37.111,37.183,0.048,0.13,2600,{"date":1053,"open":1054,"high":623,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":702,"transactions":9,"vwap":1055},"2026-04-21",37.37,37.135,-0.744,-1.96,{"date":1059,"open":756,"high":1060,"low":616,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-20",37.879,-0.171,-0.45,1500,{"date":1065,"open":210,"high":1066,"low":834,"close":834,"change":1067,"percent_change":1068,"volume":816,"transactions":9,"vwap":834},"2026-04-17",38.23,0.548,1.46,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1061,"percent_change":1062,"volume":831,"transactions":9,"vwap":1073},"2026-04-16",37.47,37.529,37.502,{"date":1075,"open":1076,"high":1077,"low":819,"close":1077,"change":1078,"percent_change":864,"volume":702,"transactions":9,"vwap":1077},"2026-04-15",37.66,37.673,-0.104,{"date":1080,"open":712,"high":1081,"low":589,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-14",37.83,37.777,0.319,0.85,61100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":37,"volume":1091,"transactions":9,"vwap":1089},"2026-04-13",36.88,37.458,0.271,4200,{"date":1093,"open":1094,"high":1095,"low":935,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-10",37.3,37.43,37.187,0.074,0.2,3400,{"date":1101,"open":1102,"high":963,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":816,"transactions":9,"vwap":1104},"2026-04-09",36.85,36.84,37.113,-0.024,-0.06,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-08",37.25,37.011002,37.137,1.397,3.91,46600,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":970,"transactions":9,"vwap":1118},"2026-04-07",35.48,35.74,-0.089,-0.25,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":839,"transactions":9,"vwap":1125},"2026-04-06",35.62,35.845,35.829,0.24,0.67,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1131},"2026-04-02",35.55,35.589,35.545,-0.222,-0.62,1800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-01",36.02,35.811,0.569,1.61,300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1135,"transactions":9,"vwap":1146},"2026-03-31",34.65,35.242,34.56,1.081,3.16,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-30",34.43,34.049999,34.161,0.039,0.11,11600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":831,"transactions":9,"vwap":1161},"2026-03-27",34.12,34.122,34.060001,-0.337,-0.98,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":970,"transactions":9,"vwap":1168},"2026-03-26",34.825,34.459,-0.699,-1.99,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":760,"transactions":9,"vwap":1174},"2026-03-25",35.18,35.158,0.369,1.06,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-24",34.5,34.94,34.789,-0.148,-0.42,5000,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1063,"transactions":9,"vwap":1189},"2026-03-23",34.71,35.35,34.937,0.778,2.28,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-20",34.46,34.54,34.159,-1.167,-3.3,2900,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1126,"volume":839,"transactions":9,"vwap":1204},"2026-03-19",34.97,35.43,35.326,0.086,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-18",35.75,35.24,-0.779,-2.16,8800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":786,"percent_change":1156,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",36.23,36.28,36.019001,10200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":957,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",35.995,36.029999,35.84,35.981,1.47,3100,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":385,"volume":760,"transactions":9,"vwap":1230},"2026-03-13",35.49,35.461,-0.402,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":980,"volume":1239,"transactions":9,"vwap":1237},"2026-03-12",36.099998,36.11,35.86,35.863,-0.59,290300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-11",36.53,36.61,36.24,36.453,-0.087,-0.24,12500,{"date":1250,"open":997,"high":855,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-10",36.51,36.54,0.111,0.3,40700,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-09",35.45,36.45,36.429,0.327,0.91,3600,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":300,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-06",35.71,36.102,-0.85,3700,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-05",37.099998,36.318,36.412,-0.913,-2.45,5100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":905,"volume":1285,"transactions":9,"vwap":1283},"2026-03-04",36.96,37.33,36.94,37.325,0.476,13000,{"date":1287,"open":1288,"high":1282,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":887,"transactions":9,"vwap":1289},"2026-03-03",36.21,36.849,-1.144,-3.01,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1211,"volume":986,"transactions":9,"vwap":1294},"2026-03-02",37.993,-0.837,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-27",38.92,39.041,38.83,0,2400,{"date":1304,"open":373,"high":373,"low":276,"close":1300,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1300},"2026-02-26",-0.043,-0.11,11700,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1063,"transactions":9,"vwap":1312},"2026-02-25",38.73,38.89,38.873,0.357,0.93,{"date":1316,"open":1317,"high":1318,"low":853,"close":1318,"change":1319,"percent_change":51,"volume":1320,"transactions":9,"vwap":1318},"2026-02-24",38.46,38.516,0.186,2700,{"date":1322,"open":1323,"high":581,"low":903,"close":1324,"change":1325,"percent_change":300,"volume":951,"transactions":9,"vwap":1324},"2026-02-23",38.355,38.33,-0.119,{"date":1327,"open":266,"high":1328,"low":266,"close":1328,"change":1175,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-20",38.449,0.97,6000,{"date":1332,"open":955,"high":691,"low":955,"close":705,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":705},"2026-02-19",-0.105,-0.27,19900,{"date":1337,"open":297,"high":581,"low":736,"close":1338,"change":1339,"percent_change":439,"volume":1340,"transactions":9,"vwap":1338},"2026-02-18",38.185,-0.044,116600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":950,"volume":1348,"transactions":9,"vwap":1346},"2026-02-17",37.95,38.259,37.88,38.229,-0.064,5700,{"date":1350,"open":200,"high":581,"low":200,"close":745,"change":1351,"percent_change":1352,"volume":1330,"transactions":9,"vwap":745},"2026-02-13",0.103,0.27,{"date":1354,"open":1355,"high":1355,"low":1338,"close":1356,"change":1357,"percent_change":1358,"volume":1348,"transactions":9,"vwap":1356},"2026-02-12",38.53,38.19,-0.301,-0.78,{"date":1360,"open":296,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":136,"volume":1365,"transactions":9,"vwap":1363},"2026-02-11",38.537,38.2,38.491,0.253,5800,{"date":1367,"open":903,"high":573,"low":210,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-10",38.238,0.173,0.45,10700,{"date":1373,"open":1374,"high":1375,"low":1374,"close":909,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":909},"2026-02-09",37.86,38.088001,0.464,1.23,8600,{"date":1380,"open":1054,"high":1381,"low":1054,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-06",37.601,0.802,2.18,10500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-05",36.835,36.965,36.799,-0.441,-1.18,5300,{"date":1394,"open":826,"high":1395,"low":1033,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-04",37.49,37.24,0.228,0.62,3300,{"date":1401,"open":989,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1402},"2026-02-03",37.012001,36.74,-0.028,-0.08,4800,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1397,"percent_change":1398,"volume":906,"transactions":9,"vwap":1411},"2026-02-02",36.92,37.07,37.040001,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":204,"percent_change":1417,"volume":716,"transactions":9,"vwap":1416},"2026-01-30",37.02,36.72,36.812,-0.86,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":610,"volume":944,"transactions":9,"vwap":1421},"2026-01-29",36.82,37.132,36.807,0.199,{"date":1425,"open":1282,"high":1282,"low":1426,"close":1427,"change":1428,"percent_change":385,"volume":787,"transactions":9,"vwap":1427},"2026-01-28",36.815,36.933,-0.417,{"date":1430,"open":990,"high":1011,"low":1431,"close":1011,"change":1432,"percent_change":1433,"volume":880,"transactions":9,"vwap":1011},"2026-01-27",36.36,0.636,1.73,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":916,"percent_change":857,"volume":1440,"transactions":9,"vwap":1439},"2026-01-26",36.73,36.865,36.69,36.714,6400,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":815,"volume":925,"transactions":9,"vwap":1445},"2026-01-23",36.16,36.5,36.492,0.132,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1431,"change":1451,"percent_change":871,"volume":1452,"transactions":9,"vwap":1431},"2026-01-22",36.26,36.46,0.244,105800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1175,"percent_change":1458,"volume":1099,"transactions":9,"vwap":1456},"2026-01-21",35.85,36.116,35.675,1.03,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-20",35.725,35.98,35.747,-0.603,-1.66,1300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1469,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1469},"2026-01-16",36.35,36.395,36.265,0.053,0.15,4400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":844,"volume":772,"transactions":9,"vwap":1479},"2026-01-15",36.34,36.425,36.297,0.08,{"date":1482,"open":1443,"high":1216,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-14",36.135,36.217,0.101,0.28,4000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1456,"change":1493,"percent_change":524,"volume":753,"transactions":9,"vwap":1456},"2026-01-13",36.185,36.2,36.025002,-0.231,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":251,"volume":816,"transactions":9,"vwap":1497},"2026-01-12",36.22,36.347,0.19,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":224,"volume":1063,"transactions":9,"vwap":1502},"2026-01-09",35.955,36.157,0.395,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1078,"percent_change":215,"volume":1365,"transactions":9,"vwap":1509},"2026-01-08",35.7,35.805,35.585,35.762,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1078,"percent_change":215,"volume":722,"transactions":9,"vwap":1514},"2026-01-07",35.94,35.82,35.866,{"date":1516,"open":1124,"high":1517,"low":1124,"close":1518,"change":1519,"percent_change":126,"volume":722,"transactions":9,"vwap":1518},"2026-01-06",36.035,35.97,0.142,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-05",35.505,35.88,35.828,0.379,1.07,2300,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":880,"transactions":9,"vwap":1532},"2026-01-02",35.485,35.33,35.449,0.277,0.79,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":898,"volume":1474,"transactions":9,"vwap":1540},"2025-12-31",35.21,35.225,35.09,35.172,-0.116,{"date":1543,"open":1188,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":515,"volume":1099,"transactions":9,"vwap":1546},"2025-12-30",35.435,35.27,35.288,0.031,{"date":1549,"open":1545,"high":1550,"low":1551,"close":1552,"change":949,"percent_change":393,"volume":839,"transactions":9,"vwap":1552},"2025-12-29",35.28,35.201,35.257,{"date":1554,"open":1555,"high":1188,"low":1550,"close":1556,"change":1557,"percent_change":1126,"volume":1558,"transactions":9,"vwap":1556},"2025-12-26",35.325,35.322,0.085,5500,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1404,"percent_change":1405,"volume":1135,"transactions":9,"vwap":1562},"2025-12-24",35.26,35.237,{"date":1564,"open":1209,"high":1550,"low":1565,"close":1566,"change":870,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-23",35.19,35.265,0.75,33500,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":845,"volume":1558,"transactions":9,"vwap":1573},"2025-12-22",34.89,35.029999,35.0040016,0.204,{"date":1576,"open":1577,"high":1572,"low":1578,"close":1578,"change":1030,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-19",34.87,34.8,-0.54,6200,{"date":1582,"open":243,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":871,"volume":1051,"transactions":9,"vwap":1584},"2025-12-18",35.12,34.99,0.236,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":951,"transactions":9,"vwap":1590},"2025-12-17",34.98,35.02,34.754,-0.347,-0.99,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":944,"transactions":9,"vwap":1597},"2025-12-16",35.2,35.049999,35.101,-0.193,-0.55,{"date":1601,"open":1602,"high":1603,"low":1173,"close":1604,"change":318,"percent_change":1458,"volume":1605,"transactions":9,"vwap":1604},"2025-12-15",35.22,35.31,35.294,7400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":456,"volume":1613,"transactions":9,"vwap":1611},"2025-12-12",35.11,35.16,34.88,34.933,-0.156,42700,{"date":1615,"open":1616,"high":1608,"low":1584,"close":1617,"change":1618,"percent_change":1619,"volume":722,"transactions":9,"vwap":1617},"2025-12-11",35.060001,35.089001,0.129,0.37,{"date":1621,"open":1622,"high":1584,"low":1623,"close":1624,"change":1625,"percent_change":44,"volume":1626,"transactions":9,"vwap":1624},"2025-12-10",34.645,34.64,34.96,0.345,10800,{"date":1628,"open":1145,"high":1145,"low":1629,"close":1630,"change":1631,"percent_change":413,"volume":1632,"transactions":9,"vwap":1630},"2025-12-09",34.61,34.615,-0.014,6700,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1006,"volume":1639,"transactions":9,"vwap":1637},"2025-12-08",34.76,34.62,34.629,-0.173,4900,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1301,"percent_change":1301,"volume":1466,"transactions":9,"vwap":1644},"2025-12-05",34.75,34.9,34.802,{"date":1646,"open":1202,"high":1647,"low":1648,"close":1644,"change":786,"percent_change":1156,"volume":1371,"transactions":9,"vwap":1644},"2025-12-04",34.975,34.781,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":957,"volume":741,"transactions":9,"vwap":1653},"2025-12-03",34.69,34.785,34.764,0.18,{"date":1656,"open":1657,"high":1657,"low":1179,"close":1658,"change":1659,"percent_change":111,"volume":1660,"transactions":9,"vwap":1658},"2025-12-02",34.63,34.584,-0.004,15600,{"date":1662,"open":1145,"high":1663,"low":1664,"close":1665,"change":1405,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-01",34.72,34.581,34.588,-0.23,13800,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":548,"volume":944,"transactions":9,"vwap":1672},"2025-11-28",34.511,34.67,34.668,0.071,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1176,"volume":799,"transactions":9,"vwap":1678},"2025-11-26",34.589,34.685,34.597,0.362,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1526,"volume":1063,"transactions":9,"vwap":1684},"2025-11-25",34.061001,34.24,34.235,0.363,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":1692,"volume":702,"transactions":9,"vwap":1689},"2025-11-24",33.77,33.872,33.73,0.112,0.33,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1091,"transactions":9,"vwap":1698},"2025-11-21",33.49,33.809,33.385,33.76,0.584,1.76,{"date":1702,"open":1688,"high":1688,"low":25,"close":25,"change":1390,"percent_change":1703,"volume":1704,"transactions":9,"vwap":25},"2025-11-20",-1.31,17900,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1302,"transactions":9,"vwap":1709},"2025-11-19",33.69,33.54,33.617,-0.053,-0.16,{"date":1713,"open":1690,"high":1690,"low":1714,"close":1715,"change":1716,"percent_change":694,"volume":1474,"transactions":9,"vwap":1715},"2025-11-18",33.59,33.67,-0.419,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":694,"volume":1639,"transactions":9,"vwap":1721},"2025-11-17",34.33,33.979,34.089001,-0.426,{"date":1724,"open":1623,"high":1623,"low":1725,"close":1726,"change":1727,"percent_change":1334,"volume":1728,"transactions":9,"vwap":1726},"2025-11-14",34.51,34.515,-0.094,91900,{"date":1730,"open":1643,"high":1180,"low":1731,"close":1731,"change":879,"percent_change":694,"volume":1135,"transactions":9,"vwap":1731},"2025-11-13",34.609,{"date":1733,"open":1734,"high":1735,"low":1572,"close":1736,"change":1737,"percent_change":1738,"volume":1406,"transactions":9,"vwap":1736},"2025-11-12",35.040001,35.125,35.039001,0.176,0.5,{"date":1740,"open":1635,"high":1741,"low":1642,"close":1742,"change":1743,"percent_change":1744,"volume":1063,"transactions":9,"vwap":1742},"2025-11-11",34.885,34.863,0.243,0.7,{"date":1746,"open":1747,"high":1636,"low":1747,"close":1636,"change":1748,"percent_change":1749,"volume":1063,"transactions":9,"vwap":1636},"2025-11-10",34.39,0.316,0.92,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":746,"percent_change":1755,"volume":1378,"transactions":9,"vwap":1754},"2025-11-07",33.99,34.307,34.304,0.42,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1196,"change":1760,"percent_change":898,"volume":1761,"transactions":9,"vwap":1196},"2025-11-06",34.27,34.07,-0.112,5400,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1320,"transactions":9,"vwap":1766},"2025-11-05",34.11,34.315,34.271,0.219,0.64,{"date":1770,"open":1771,"high":1771,"low":1153,"close":1772,"change":1773,"percent_change":524,"volume":1135,"transactions":9,"vwap":1772},"2025-11-04",34.21,34.051998,-0.221,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":215,"volume":741,"transactions":9,"vwap":1778},"2025-11-03",34.358,34.245,34.273,-0.098,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":760,"transactions":9,"vwap":1783},"2025-10-31",34.4,34.371,-0.135,-0.39,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1184,"transactions":9,"vwap":1791},"2025-10-30",34.42,34.59,34.41,34.506,-0.05,-0.14,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1042,"volume":1184,"transactions":9,"vwap":1799},"2025-10-29",34.81,34.82,34.395,34.556,-0.309,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":660,"volume":1808,"transactions":9,"vwap":1806},"2025-10-28",34.935,35.0099983,34.85,34.865,-0.185,178600,{"date":1810,"open":1572,"high":1583,"low":1180,"close":1596,"change":1811,"percent_change":957,"volume":1568,"transactions":9,"vwap":1596},"2025-10-27",0.182,{"date":1813,"open":1577,"high":1610,"low":1814,"close":1815,"change":1816,"percent_change":1126,"volume":1399,"transactions":9,"vwap":1815},"2025-10-24",34.835,34.868,0.083,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1652,"change":1821,"percent_change":151,"volume":1051,"transactions":9,"vwap":1652},"2025-10-23",34.745,34.84,0.12,{"date":1823,"open":1663,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-22",34.79,34.57,34.665,-0.035,-0.1,8700,{"date":1831,"open":1578,"high":1805,"low":1832,"close":1832,"change":215,"percent_change":1833,"volume":1051,"transactions":9,"vwap":1832},"2025-10-21",34.7,-0.83,{"date":1835,"open":1643,"high":1539,"low":1643,"close":1584,"change":1486,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1584},"2025-10-20",0.81,9100,{"date":1839,"open":1147,"high":1187,"low":1179,"close":1187,"change":1840,"percent_change":1486,"volume":1841,"transactions":9,"vwap":1187},"2025-10-17",0.096,8300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1126,"percent_change":1744,"volume":1848,"transactions":9,"vwap":1847},"2025-10-16",34.6,34.735,34.525,34.614,87000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1397,"percent_change":1127,"volume":1639,"transactions":9,"vwap":1854},"2025-10-15",34.3,34.405,34.29,34.374,{"date":1856,"open":1857,"high":1683,"low":1857,"close":1858,"change":1859,"percent_change":1370,"volume":887,"transactions":9,"vwap":1858},"2025-10-14",33.83,34.146,0.153,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":858,"transactions":9,"vwap":1865},"2025-10-13",33.87,34.029999,33.86,33.993,0.276,0.82,{"date":1869,"open":1758,"high":1758,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-10",33.717,-0.623,-1.81,6800,{"date":1875,"open":1657,"high":1657,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":944,"transactions":9,"vwap":1876},"2025-10-09",34.34,-0.262,-0.76,{"date":1880,"open":1844,"high":1145,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-08",34.58,34.602,0.058,0.17,9000,{"date":1887,"open":1888,"high":1824,"low":1195,"close":1889,"change":1890,"percent_change":474,"volume":1184,"transactions":9,"vwap":1889},"2025-10-07",34.78,34.544,-0.374,{"date":1892,"open":1893,"high":243,"low":1894,"close":1894,"change":1895,"percent_change":752,"volume":1896,"transactions":9,"vwap":1894},"2025-10-06",34.93,34.918,0.119,4500,{"date":1898,"open":1832,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1262,"volume":753,"transactions":9,"vwap":1901},"2025-10-03",34.91,34.68,34.799,0.314,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":358,"percent_change":505,"volume":1908,"transactions":9,"vwap":1907},"2025-10-02",34.55,34.35,34.485,7300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1458,"volume":1226,"transactions":9,"vwap":1914},"2025-10-01",34.31,34.389,34.289,34.385,0.351,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1744,"volume":1921,"transactions":9,"vwap":1919},"2025-09-30",33.8,34.034,0.237,48300,{"date":1923,"open":1924,"high":1857,"low":1925,"close":1926,"change":1927,"percent_change":815,"volume":1199,"transactions":9,"vwap":1926},"2025-09-29",33.79,33.78,33.797,0.121,{"date":1929,"open":1714,"high":1930,"low":1714,"close":1931,"change":1932,"percent_change":1933,"volume":787,"transactions":9,"vwap":1931},"2025-09-26",33.68,33.676,0.216,0.65,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1247,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-25",33.5,33.32,33.46,-0.71,5900,{"date":1942,"open":1918,"high":1918,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-24",33.7,-0.273,-0.8,3200,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1120,"volume":880,"transactions":9,"vwap":1951},"2025-09-23",34.15,33.93,33.973,-0.086,{"date":1954,"open":1955,"high":1759,"low":1956,"close":1957,"change":1473,"percent_change":1958,"volume":1639,"transactions":9,"vwap":1957},"2025-09-22",33.96,33.89,34.058998,0.44,{"date":1960,"open":482,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":71,"volume":1896,"transactions":9,"vwap":1963},"2025-09-19",34.0099983,33.9,33.909,-0.37,{"date":1966,"open":1967,"high":1876,"low":1967,"close":1968,"change":1969,"percent_change":610,"volume":1970,"transactions":9,"vwap":1968},"2025-09-18",34.2,34.279,0.183,19400,{"date":1972,"open":1973,"high":1911,"low":1974,"close":1975,"change":203,"percent_change":1976,"volume":1896,"transactions":9,"vwap":1975},"2025-09-17",34.23,34.02,34.096001,-0.36,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1247,"volume":880,"transactions":9,"vwap":1981},"2025-09-16",34.14,34.231,34.218,-0.083,{"date":1984,"open":1771,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1958,"volume":1989,"transactions":9,"vwap":1987},"2025-09-15",34.345,34.205,34.301,0.151,6300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1949,"change":1793,"percent_change":798,"volume":1995,"transactions":9,"vwap":1949},"2025-09-12",34.099998,34.185,34.084999,8100,{"date":1997,"open":1998,"high":1998,"low":1979,"close":1853,"change":1999,"percent_change":1458,"volume":1632,"transactions":9,"vwap":1853},"2025-09-11",35.64,0.348,{"date":2001,"open":2002,"high":2002,"low":1950,"close":2003,"change":2004,"percent_change":204,"volume":1248,"transactions":9,"vwap":2003},"2025-09-10",34.080002,33.942,-0.109,{"date":2006,"open":1153,"high":1162,"low":482,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-09-09",34.050999,-0.169,-0.49,7200,{"date":2012,"open":1160,"high":1973,"low":2013,"close":2014,"change":1685,"percent_change":1526,"volume":1474,"transactions":9,"vwap":2014},"2025-09-08",34.055,34.22,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":465,"volume":799,"transactions":9,"vwap":2019},"2025-09-05",33.927,33.816,33.857,0.195,{"date":2022,"open":2023,"high":2024,"low":1936,"close":2024,"change":505,"percent_change":279,"volume":887,"transactions":9,"vwap":2024},"2025-09-04",33.56,33.662,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":121,"volume":2031,"transactions":9,"vwap":2028},"2025-09-03",33.365,33.372,33.295,0.082,3500,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":1878,"volume":2038,"transactions":9,"vwap":2036},"2025-09-02",33.099998,33.335,33.29,-0.255,5200,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-08-29",33.65,33.545,-0.354,-1.04,13400,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":431,"volume":1440,"transactions":9,"vwap":2050},"2025-08-28",33.85,33.923,33.899,0.239,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":950,"percent_change":1006,"volume":1263,"transactions":9,"vwap":2057},"2025-08-27",33.55,33.71,33.524,33.66,{"date":2059,"open":1690,"high":1857,"low":2060,"close":1857,"change":2061,"percent_change":2062,"volume":1527,"transactions":9,"vwap":1857},"2025-08-26",33.72,0.046,0.14,{"date":2064,"open":2065,"high":2065,"low":1925,"close":2066,"change":2067,"percent_change":2068,"volume":1896,"transactions":9,"vwap":2066},"2025-08-25",34.075001,33.784,-0.442,-1.29,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":787,"transactions":9,"vwap":2073},"2025-08-22",34.275,34.285,34.226,0.484,1.43,{"date":2077,"open":2078,"high":2079,"low":1690,"close":2080,"change":2081,"percent_change":1417,"volume":1184,"transactions":9,"vwap":2080},"2025-08-21",33.75,33.806,33.742,-0.292,{"date":2083,"open":1863,"high":1153,"low":2084,"close":1919,"change":2085,"percent_change":1958,"volume":1263,"transactions":9,"vwap":1919},"2025-08-20",33.865,0.148,{"date":2087,"open":1961,"high":1961,"low":2088,"close":2088,"change":2089,"percent_change":1654,"volume":733,"transactions":9,"vwap":2088},"2025-08-19",33.886,0.062,{"date":2091,"open":2092,"high":2093,"low":1688,"close":2093,"change":2094,"percent_change":439,"volume":1226,"transactions":9,"vwap":2093},"2025-08-18",33.81,33.824,-0.041,{"date":2096,"open":1862,"high":2097,"low":1864,"close":2084,"change":2098,"percent_change":1768,"volume":772,"transactions":9,"vwap":2084},"2025-08-15",33.905,0.215,{"date":2100,"open":2054,"high":1930,"low":1708,"close":2041,"change":2101,"percent_change":393,"volume":1761,"transactions":9,"vwap":2041},"2025-08-14",-0.062,{"date":2103,"open":1690,"high":2104,"low":2105,"close":2106,"change":1969,"percent_change":2107,"volume":839,"transactions":9,"vwap":2106},"2025-08-13",33.74,33.704,33.712,0.55,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":65,"volume":951,"transactions":9,"vwap":2111},"2025-08-12",33.345,33.529,0.299,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-08-11",33.22,33.25,33.14,33.23,-0.073,-0.22,14000,{"date":2123,"open":2118,"high":2124,"low":2115,"close":2125,"change":2098,"percent_change":1933,"volume":1091,"transactions":9,"vwap":2125},"2025-08-08",33.35,33.303,{"date":2127,"open":2128,"high":2129,"low":405,"close":2130,"change":2131,"percent_change":2132,"volume":741,"transactions":9,"vwap":2130},"2025-08-07",33.058998,33.09,33.088001,0.238,0.72,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1398,"volume":2140,"transactions":9,"vwap":2138},"2025-08-06",32.86,32.9,32.75,32.85,0.203,14500,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":1029,"volume":2146,"transactions":9,"vwap":2144},"2025-08-05",32.72,32.647,-0.023,1600,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":146,"percent_change":2151,"volume":1226,"transactions":9,"vwap":2150},"2025-08-04",32.601,32.67,1.18,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":968,"percent_change":950,"volume":1940,"transactions":9,"vwap":2156},"2025-08-01",32.32,32.12,32.29,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-31",32.545,32.555,32.345,32.346,-0.334,-1.02,10000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1134,"volume":2173,"transactions":9,"vwap":2171},"2025-07-30",32.805,32.87,32.61,32.68,-0.205,13900,{"date":2175,"open":2176,"high":2176,"low":2169,"close":2177,"change":2178,"percent_change":1405,"volume":2179,"transactions":9,"vwap":2177},"2025-07-29",32.939,32.885,-0.025,7900,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":694,"volume":858,"transactions":9,"vwap":2184},"2025-07-28",33.060001,32.82,32.91,-0.409,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":715,"volume":772,"transactions":9,"vwap":2189},"2025-07-25",33.24,33.319,33.18,-0.201,{"date":2193,"open":2023,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":594,"volume":741,"transactions":9,"vwap":2195},"2025-07-24",33.58,33.52,-0.155,{"date":2198,"open":2124,"high":2199,"low":2124,"close":2199,"change":2200,"percent_change":2201,"volume":1399,"transactions":9,"vwap":2199},"2025-07-23",33.675,0.787,2.39,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":1498,"volume":1487,"transactions":9,"vwap":2205},"2025-07-22",32.77,32.888,32.69,0.063,{"date":2209,"open":2206,"high":2184,"low":2206,"close":2210,"change":2211,"percent_change":1744,"volume":2212,"transactions":9,"vwap":2210},"2025-07-21",32.825,0.229,6900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2004,"percent_change":898,"volume":1474,"transactions":9,"vwap":2218},"2025-07-18",32.76,32.79,32.58,32.596,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":1156,"percent_change":752,"volume":2038,"transactions":9,"vwap":2222},"2025-07-17",32.63,32.705,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":1884,"volume":1487,"transactions":9,"vwap":2226},"2025-07-16",32.36,32.595,32.35,0.055,{"date":2230,"open":2135,"high":2135,"low":2231,"close":2232,"change":864,"percent_change":1268,"volume":1320,"transactions":9,"vwap":2232},"2025-07-15",32.485,32.54,{"date":2234,"open":2235,"high":2183,"low":2235,"close":2183,"change":911,"percent_change":912,"volume":2236,"transactions":9,"vwap":2183},"2025-07-14",32.7,74000,{"date":2238,"open":2184,"high":2184,"low":2239,"close":2240,"change":204,"percent_change":2241,"volume":1269,"transactions":9,"vwap":2240},"2025-07-11",32.78,32.81,-0.97,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1793,"volume":1063,"transactions":9,"vwap":2247},"2025-07-10",33.11,33.164,33.051998,33.13,-0.048,{"date":2250,"open":2251,"high":2190,"low":2251,"close":2252,"change":2253,"percent_change":136,"volume":2254,"transactions":9,"vwap":2252},"2025-07-09",33.07,33.178,0.217,4700,{"date":2256,"open":2240,"high":2257,"low":2240,"close":2258,"change":2259,"percent_change":957,"volume":799,"transactions":9,"vwap":2258},"2025-07-08",32.98,32.961,0.171,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2216,"change":759,"percent_change":2264,"volume":2254,"transactions":9,"vwap":2216},"2025-07-07",32.95,32.723,-1.06,{"date":2266,"open":2034,"high":2116,"low":2034,"close":2117,"change":2267,"percent_change":771,"volume":2146,"transactions":9,"vwap":2117},"2025-07-03",-0.011,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":1155,"percent_change":1821,"volume":1527,"transactions":9,"vwap":2271},"2025-07-02",33.039001,33.151,{"date":2273,"open":2129,"high":2274,"low":2275,"close":2276,"change":1246,"percent_change":289,"volume":1320,"transactions":9,"vwap":2276},"2025-07-01",33.16,33.070999,33.112,{"date":2278,"open":2182,"high":2279,"low":2182,"close":2279,"change":2280,"percent_change":515,"volume":1263,"transactions":9,"vwap":2279},"2025-06-30",33.199,0.029,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":772,"transactions":9,"vwap":2284},"2025-06-27",33.040001,33.17,0.325,0.99,{"date":2288,"open":2215,"high":2135,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1632,"transactions":9,"vwap":2290},"2025-06-26",32.692,32.845,0.378,1.16,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":1605,"transactions":9,"vwap":2297},"2025-06-25",32.5,32.3,32.467,-0.212,-0.65,{"date":2301,"open":2171,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":81,"volume":1063,"transactions":9,"vwap":2304},"2025-06-24",32.71,32.62,32.679,0.433,{"date":2307,"open":2308,"high":2309,"low":646,"close":2310,"change":2311,"percent_change":728,"volume":1320,"transactions":9,"vwap":2310},"2025-06-23",32.02,32.26,32.246,0.312,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":1184,"transactions":9,"vwap":2315},"2025-06-20",32.43,31.934,-0.845,-2.58,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-06-18",31.41,32.941,32.779,0.052,0.16,12200,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-17",33.0099983,32.715,32.727,-0.463,-1.39,69800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":1370,"volume":2254,"transactions":9,"vwap":2338},"2025-06-16",33.31,33.439,33.19,0.149,{"date":2341,"open":2244,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":925,"transactions":9,"vwap":2343},"2025-06-13",33.21,33.041,-0.527,-1.57,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":871,"volume":1392,"transactions":9,"vwap":2350},"2025-06-12",33.62,33.39,33.568,0.226,{"date":2353,"open":2354,"high":2355,"low":2336,"close":2356,"change":2357,"percent_change":215,"volume":2358,"transactions":9,"vwap":2356},"2025-06-11",33.44,33.51,33.342,-0.096,10900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1619,"volume":1946,"transactions":9,"vwap":2364},"2025-06-10",33.43,33.45,33.42,33.438,0.124,{"date":2367,"open":2368,"high":2354,"low":2336,"close":2369,"change":1105,"percent_change":1029,"volume":1487,"transactions":9,"vwap":2369},"2025-06-09",33.36,33.314,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1639,"transactions":9,"vwap":2373},"2025-06-06",33.28,33.338,0.208,0.63,{"date":2377,"open":2336,"high":2336,"low":2247,"close":2247,"change":393,"percent_change":1579,"volume":2031,"transactions":9,"vwap":2247},"2025-06-05",{"date":2379,"open":2380,"high":2124,"low":2380,"close":2336,"change":2381,"percent_change":1836,"volume":1091,"transactions":9,"vwap":2336},"2025-06-04",33.2,0.267,{"date":2383,"open":405,"high":2129,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":1378,"transactions":9,"vwap":2385},"2025-06-03",32.93,33.042999,-0.272,-0.82,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":1226,"transactions":9,"vwap":2391},"2025-06-02",32.99,33.315,0.293,0.89,{"date":2395,"open":2262,"high":2396,"low":2397,"close":2396,"change":2398,"percent_change":1050,"volume":1269,"transactions":9,"vwap":2396},"2025-05-30",33.021999,32.804,0.042,{"date":2400,"open":2169,"high":2257,"low":2401,"close":2257,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2257},"2025-05-29",32.83,0.184,0.56,9300,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":270,"volume":1063,"transactions":9,"vwap":2408},"2025-05-28",32.875,32.796,-0.394,{"date":2411,"open":2412,"high":2338,"low":2413,"close":2338,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2338},"2025-05-27",33.154,33.15,0.486,1.49,4600,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":1098,"volume":858,"transactions":9,"vwap":2421},"2025-05-23",32.47,32.74,32.704,0.066,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":786,"percent_change":1821,"volume":741,"transactions":9,"vwap":2428},"2025-05-22",32.57,32.722,32.56,32.638,{"date":2430,"open":2431,"high":2390,"low":2432,"close":2432,"change":1357,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-21",32.92,32.6,-0.91,7600,{"date":2436,"open":2240,"high":2437,"low":2240,"close":2438,"change":2253,"percent_change":136,"volume":799,"transactions":9,"vwap":2438},"2025-05-20",32.905,32.901,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":121,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-19",32.42,32.684,0.77,9900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":885,"percent_change":1352,"volume":1940,"transactions":9,"vwap":2448},"2025-05-16",32.27,32.434,32.24,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2162,"change":1692,"percent_change":1458,"volume":1639,"transactions":9,"vwap":2162},"2025-05-15",32.25,32.355,32.16,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1030,"percent_change":1238,"volume":2460,"transactions":9,"vwap":2459},"2025-05-14",32.11,31.85,32.015999,326300,{"date":2462,"open":2454,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":886,"volume":716,"transactions":9,"vwap":2465},"2025-05-13",32.23,32.145,32.206,0.075,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":2472,"percent_change":146,"volume":1302,"transactions":9,"vwap":2470},"2025-05-12",32.13,32.131,32.099998,0.123,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2031,"transactions":9,"vwap":2477},"2025-05-09",32.058998,31.94,32.0079994,0.162,0.51,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":1711,"percent_change":1006,"volume":1466,"transactions":9,"vwap":2483},"2025-05-08",31.965,31.846,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":2489,"percent_change":1120,"volume":1184,"transactions":9,"vwap":2487},"2025-05-07",31.99,32.0060005,31.96,-0.079,{"date":2491,"open":2155,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":-6,"volume":831,"transactions":9,"vwap":2493},"2025-05-06",32.129,32.084999,-0.001,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":1306,"volume":1218,"transactions":9,"vwap":2498},"2025-05-05",32.19,32.085999,-0.034,{"date":2501,"open":2502,"high":2155,"low":2503,"close":2155,"change":2504,"percent_change":2505,"volume":1399,"transactions":9,"vwap":2155},"2025-05-02",32.0099983,31.995,0.586,1.86,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":1156,"volume":1099,"transactions":9,"vwap":2509},"2025-05-01",31.65,31.534,0.034,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":215,"volume":816,"transactions":9,"vwap":2515},"2025-04-30",31.39,31.502,31.5,-0.093,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":1755,"volume":1639,"transactions":9,"vwap":2521},"2025-04-29",31.529,31.67,31.593,0.133,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2527,"percent_change":1084,"volume":716,"transactions":9,"vwap":2526},"2025-04-28",31.36,31.46,0.265,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2178,"percent_change":1405,"volume":1399,"transactions":9,"vwap":2532},"2025-04-25",31.15,31.26,31.195,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":2074,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-04-24",31.11,31.22,1.57,21000,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2542,"change":515,"percent_change":505,"volume":1226,"transactions":9,"vwap":2542},"2025-04-23",30.96,30.736,{"date":179,"open":175,"high":2544,"low":175,"close":2544,"change":2545,"percent_change":2546,"volume":173,"transactions":9,"vwap":2544},30.646,0.146,0.48]