[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLTY":3,"homepage-market-summary":28,"stock-historical-QLTY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLTY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GMO U.S. Quality ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5615,0.2452,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},43.67,43.81,43.63,43.66,0.01,0.02,344271.361139,35.15,477947.8725839482,98.4,724,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.855,399144,145687716.018571,43.42,"2025-04-24",[182,185,194,204,213,223,231,242,252,261,271,280,290,301,309,319,330,340,349,358,366,374,383,394,402,410,419,430,439,448,456,463,468,474,480,487,498,507,516,523,529,537,544,552,561,568,576,585,596,606,615,625,635,646,653,660,667,677,686,695,703,712,719,727,734,740,746,750,755,761,767,774,782,789,797,805,811,818,826,833,839,848,855,862,868,875,878,882,886,891,894,898,903,908,913,919,926,934,941,947,952,960,967,974,977,982,987,995,1002,1009,1015,1021,1029,1036,1042,1049,1054,1060,1066,1073,1079,1086,1094,1101,1108,1115,1121,1128,1135,1141,1149,1158,1163,1171,1180,1185,1191,1198,1204,1209,1216,1222,1230,1237,1243,1249,1257,1265,1273,1278,1285,1293,1299,1304,1310,1316,1323,1330,1334,1339,1346,1352,1356,1364,1369,1375,1383,1389,1395,1399,1406,1410,1417,1422,1427,1432,1438,1443,1448,1453,1460,1464,1468,1473,1479,1485,1492,1496,1500,1505,1510,1515,1520,1525,1529,1534,1537,1541,1547,1554,1560,1566,1572,1577,1583,1588,1592,1595,1600,1606,1610,1613,1618,1622,1625,1630,1637,1642,1648,1654,1659,1663,1668,1674,1682,1687,1691,1697,1703,1710,1715,1721,1725,1730,1736,1742,1746,1753,1758,1763,1767,1770,1775,1779,1784,1787,1794,1801,1809,1815,1819,1825,1831,1836,1840,1845,1851,1855,1862,1867,1871,1876,1882,1887,1894,1900,1904,1909,1913,1917,1924,1931,1936,1943,1950,1956,1962,1968,1975,1979,1986,1990,1997,2004,2009,2015,2019,2025,2032,2037,2041,2049,2055,2061,2068,2076,2083,2091,2095,2103,2110,2114,2119,2124,2129,2135,2138,2143,2148,2154,2160,2166,2170,2176,2181,2184,2189,2195,2199,2204,2208,2214,2221,2228,2236,2244,2250,2257,2264,2271,2277,2283,2288,2295,2301,2308,2315,2321,2328,2335,2342,2348,2354,2361,2369,2376,2384,2388,2392,2396,2399,2405,2409,2416,2423,2429,2436,2443,2449,2457,2462,2469,2475,2481,2487],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1797,43.713,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":94,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",43.3,43.69,43.28,1.18,654250.341109,1742,43.5736,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",43.29,43.08,43.15,0.28,0.65,397937.65388,1454,43.1647,{"date":205,"open":206,"high":187,"low":207,"close":208,"change":209,"percent_change":80,"volume":210,"transactions":211,"vwap":212},"2026-10-01",43.1,42.74,42.87,0.06,429716.879782,2345,42.9293,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",43.05,43.2,42.81,-0.27,-0.63,424199.102622,2641,43.0933,{"date":224,"open":197,"high":197,"low":225,"close":197,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",42.85,0.11,0.26,257531.47913,1088,42.9704,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",42.93,43.14,42.805,42.97,-0.26,-0.6,294459.667366,1052,42.9822,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":105,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",43,43.27,42.945,43.23,0.56,619025.577341,1028,43.0854,{"date":253,"open":254,"high":215,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",42.77,42.99,0.09,0.21,504878.111628,1468,42.9712,{"date":262,"open":234,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",43.1925,42.83,42.9,-0.25,-0.58,539372.00001,1339,42.9156,{"date":272,"open":247,"high":273,"low":274,"close":198,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",43.279,43.06,-0.06,-0.14,289560.216933,1258,43.1444,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",42.71,43.325,43.21,0.7,1.65,336221.3768,1112,43.0917,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",42.54,42.58,42.395,42.51,-0.01,-0.02,210248.855679,1456,42.4997,{"date":302,"open":282,"high":282,"low":303,"close":304,"change":227,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",42.35,42.52,0.62,280456.3134,1189,42.5201,{"date":310,"open":293,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",42.63,42.12,42.26,-0.24,-0.56,497980.408041,1678,42.4006,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",42.68,42.69,42.43,42.5,-0.28,-0.65,366180.76427,1489,42.5202,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":57,"volume":337,"transactions":338,"vwap":339},"2026-09-14",42.55,42.86,42.53,42.78,0.19,284950.173216,1547,42.7476,{"date":341,"open":342,"high":282,"low":304,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",42.65,42.59,0.33,0.78,263004.310877,1510,42.627,{"date":350,"open":351,"high":352,"low":351,"close":313,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",42.16,42.365,-0.09,-0.21,157904.871405,907,42.2552,{"date":359,"open":360,"high":360,"low":361,"close":303,"change":266,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",42.6,42.295,-0.59,676607.9506,3538,42.3677,{"date":367,"open":368,"high":368,"low":343,"close":360,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",42.8,-0.44,-1.02,229014.902294,1396,42.6585,{"date":375,"open":196,"high":187,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",43.01,43.04,-0.3,-0.69,251955.2298,1659,43.1208,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",43.07,43.3551,42.965,43.34,0.38,0.88,402357.1439,1844,43.2604,{"date":395,"open":225,"high":396,"low":225,"close":397,"change":336,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",43.095,42.96,0.44,247222.1239,1361,42.9983,{"date":403,"open":404,"high":236,"low":405,"close":254,"change":378,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",42.88,42.685,-0.7,476547.835627,2064,42.8007,{"date":411,"open":412,"high":412,"low":413,"close":385,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",43.22,43.0299,-0.33,-0.76,200396.92064,982,43.0874,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",43.47,43.7001,43.39,43.4,-0.03,-0.07,370014.748236,1290,43.5327,{"date":431,"open":234,"high":432,"low":234,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",43.51,43.43,0.29,0.67,419340.484593,1711,43.3908,{"date":440,"open":441,"high":442,"low":376,"close":234,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",43.16,43.225,-0.08,-0.19,300541.98658,1484,43.1338,{"date":449,"open":450,"high":247,"low":377,"close":412,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",43.18,0.15,0.35,203058.6133,1065,43.141,{"date":457,"open":376,"high":458,"low":459,"close":385,"change":226,"percent_change":227,"volume":460,"transactions":461,"vwap":462},"2026-08-24",43.12,42.91,312960.660005,1372,43.0715,{"date":464,"open":459,"high":274,"low":254,"close":397,"change":87,"percent_change":94,"volume":465,"transactions":466,"vwap":467},"2026-08-21",210565.1414,949,42.9485,{"date":469,"open":404,"high":470,"low":282,"close":207,"change":325,"percent_change":326,"volume":471,"transactions":472,"vwap":473},"2026-08-20",43.02,778034.245307,1107,42.877,{"date":475,"open":233,"high":412,"low":233,"close":470,"change":199,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",0.66,190152.691101,1031,43.0903,{"date":481,"open":335,"high":208,"low":282,"close":207,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",-0.1,-0.23,280810.89683,1617,42.8215,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",43.11,43.115,42.79,42.84,-0.41,-0.95,1530436.639369,1392,42.9213,{"date":499,"open":500,"high":500,"low":234,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",43.38,43.25,-0.16,-0.37,231651.988041,946,43.2227,{"date":508,"open":509,"high":510,"low":189,"close":511,"change":512,"percent_change":86,"volume":513,"transactions":514,"vwap":515},"2026-08-13",43.32,43.52,43.41,0.32,310478.88942,1707,43.3831,{"date":517,"open":518,"high":518,"low":377,"close":519,"change":275,"percent_change":276,"volume":520,"transactions":521,"vwap":522},"2026-08-12",43.33,43.09,195942.8136,1497,43.1119,{"date":524,"open":424,"high":424,"low":525,"close":198,"change":426,"percent_change":502,"volume":526,"transactions":527,"vwap":528},"2026-08-11",43.105,221780.087686,1161,43.1773,{"date":530,"open":450,"high":196,"low":531,"close":412,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",43.125,0.07,0.16,201993.306854,1255,43.1864,{"date":538,"open":539,"high":441,"low":539,"close":198,"change":434,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",42.92,0.68,242331.6331,894,43.0784,{"date":545,"open":335,"high":546,"low":282,"close":333,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",42.865,0.13,0.3,253948.612546,1301,42.7923,{"date":553,"open":458,"high":458,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",42.655,42.73,-0.05,-0.12,344649.7457,1506,42.7691,{"date":562,"open":563,"high":404,"low":563,"close":335,"change":50,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",42.27,1.16,402742.340135,2195,42.6765,{"date":569,"open":570,"high":303,"low":570,"close":571,"change":94,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",42.11,42.29,1.22,674548.062737,2858,42.2741,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":434,"percent_change":285,"volume":582,"transactions":583,"vwap":584},"2026-07-31",41.66,41.91,41.35,41.78,424327.867716,1432,41.718,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",41.48,41.575,41.23,41.49,0.39,0.95,877985.50583,1299,41.3942,{"date":597,"open":598,"high":599,"low":600,"close":141,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",41.44,41.7,41.085,-0.4,-0.96,321975.72437,1308,41.4121,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":307,"vwap":614},"2026-07-28",41.32,41.65,41.5,0.31,0.75,291989.0231,41.5638,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":476,"volume":622,"transactions":623,"vwap":624},"2026-07-27",41.3,41.34,41.07,41.19,0.27,369347.217619,1365,41.2121,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":527,"vwap":634},"2026-07-24",40.99,41.14,40.87,40.92,0.08,0.2,207462.5069,40.9724,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",40.81,41,40.68,40.84,-0.34,-0.83,314662.475573,1491,40.7799,{"date":647,"open":617,"high":617,"low":648,"close":649,"change":276,"percent_change":641,"volume":650,"transactions":651,"vwap":652},"2026-07-22",41.1345,41.18,203876.2359,854,41.2167,{"date":654,"open":617,"high":655,"low":656,"close":608,"change":226,"percent_change":621,"volume":657,"transactions":658,"vwap":659},"2026-07-21",41.39,41.1502,206901.45694,897,41.3412,{"date":661,"open":598,"high":598,"low":649,"close":662,"change":663,"percent_change":482,"volume":664,"transactions":665,"vwap":666},"2026-07-20",41.21,-0.04,248001.082151,975,41.272,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":362,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",41.2,41.38,41.145,41.25,-1.41,432338.740726,2097,41.2724,{"date":678,"open":679,"high":680,"low":599,"close":681,"change":22,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",41.94,42.06,41.84,0.05,400250.640197,1515,41.8922,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":80,"percent_change":79,"volume":692,"transactions":693,"vwap":694},"2026-07-15",41.81,41.915,41.675,41.82,992796.9971,4043,41.7974,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":663,"percent_change":482,"volume":700,"transactions":701,"vwap":702},"2026-07-14",41.9,41.57,41.68,371691.95902,1689,41.7122,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":483,"percent_change":709,"volume":710,"transactions":604,"vwap":711},"2026-07-13",41.88,42,41.685,41.72,-0.55,302273.4275,41.8197,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":533,"volume":718,"transactions":9,"vwap":716},"2026-07-10",41.98,41.69,41.95,0.065,271000,{"date":720,"open":721,"high":697,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",41.47,41.46,41.885,0.425,1.03,260900,{"date":728,"open":655,"high":729,"low":730,"close":722,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":722},"2026-07-08",41.6,41.31,-0.2,-0.48,285700,{"date":735,"open":736,"high":737,"low":738,"close":578,"change":556,"percent_change":557,"volume":739,"transactions":9,"vwap":578},"2026-07-07",41.8,41.87,41.56,435300,{"date":741,"open":681,"high":742,"low":743,"close":744,"change":21,"percent_change":22,"volume":745,"transactions":9,"vwap":744},"2026-07-06",41.99,41.52,41.71,221000,{"date":747,"open":681,"high":748,"low":722,"close":599,"change":22,"percent_change":682,"volume":749,"transactions":9,"vwap":599},"2026-07-02",41.945,685700,{"date":751,"open":752,"high":705,"low":753,"close":699,"change":209,"percent_change":80,"volume":754,"transactions":9,"vwap":699},"2026-07-01",41.73,41.54,605300,{"date":756,"open":757,"high":752,"low":757,"close":758,"change":759,"percent_change":248,"volume":760,"transactions":9,"vwap":758},"2026-06-30",41.33,41.62,0.23,277100,{"date":762,"open":619,"high":763,"low":619,"close":655,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":655},"2026-06-29",41.45,0.54,1.32,412800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":398,"volume":773,"transactions":9,"vwap":771},"2026-06-26",40.51,41.040001,40.85,0.18,287600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":532,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",40.86,40.91,40.495,40.67,0.17,272200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":532,"percent_change":780,"volume":788,"transactions":9,"vwap":787},"2026-06-24",40.63,40.89,40.48,40.6,305700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":601,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-23",40.52,40.7,40.42,40.53,-0.98,466200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":444,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-22",41.060001,41.22,40.77,40.93,-0.46,410700,{"date":806,"open":669,"high":669,"low":807,"close":808,"change":344,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-18",40.95,41.12,0.81,333700,{"date":812,"open":655,"high":813,"low":814,"close":815,"change":219,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",41.525,40.705,40.79,-1.52,517700,{"date":819,"open":820,"high":821,"low":655,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",41.75,41.76,41.42,-0.315,-0.75,379600,{"date":827,"open":708,"high":828,"low":715,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",41.899,41.735,0.535,1.3,269800,{"date":834,"open":649,"high":835,"low":836,"close":669,"change":451,"percent_change":837,"volume":838,"transactions":9,"vwap":669},"2026-06-12",41.29,40.78,0.37,166800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-11",40.65,41.17,40.4,41.049999,0.59,1.46,606600,{"date":849,"open":785,"high":808,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",40.43,40.46,-0.505,-1.23,451000,{"date":856,"open":857,"high":655,"low":858,"close":859,"change":860,"percent_change":344,"volume":861,"transactions":9,"vwap":859},"2026-06-09",41.11,40.26,40.965,0.135,630300,{"date":863,"open":864,"high":808,"low":637,"close":865,"change":780,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-08",40.94,40.83,0.42,481200,{"date":869,"open":835,"high":757,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",40.62,40.66,-0.79,-1.91,279300,{"date":876,"open":800,"high":743,"low":800,"close":763,"change":759,"percent_change":248,"volume":877,"transactions":9,"vwap":763},"2026-06-04",245800,{"date":879,"open":880,"high":598,"low":842,"close":800,"change":354,"percent_change":71,"volume":881,"transactions":9,"vwap":800},"2026-06-03",41.37,312900,{"date":883,"open":721,"high":721,"low":146,"close":884,"change":426,"percent_change":110,"volume":885,"transactions":9,"vwap":884},"2026-06-02",41.43,316400,{"date":887,"open":822,"high":888,"low":889,"close":610,"change":297,"percent_change":556,"volume":890,"transactions":9,"vwap":610},"2026-06-01",41.58,41.28,317200,{"date":892,"open":610,"high":729,"low":884,"close":743,"change":532,"percent_change":780,"volume":893,"transactions":9,"vwap":743},"2026-05-29",2986400,{"date":895,"open":618,"high":587,"low":896,"close":763,"change":226,"percent_change":621,"volume":897,"transactions":9,"vwap":763},"2026-05-28",41.13,296600,{"date":899,"open":900,"high":722,"low":672,"close":618,"change":901,"percent_change":105,"volume":902,"transactions":9,"vwap":618},"2026-05-27",41.27,0.1,195500,{"date":904,"open":672,"high":835,"low":905,"close":906,"change":87,"percent_change":764,"volume":907,"transactions":9,"vwap":906},"2026-05-26",41.09,41.24,179100,{"date":909,"open":910,"high":620,"low":638,"close":910,"change":227,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-22",41.02,0.64,1003000,{"date":914,"open":769,"high":776,"low":915,"close":916,"change":682,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-21",40.34,40.76,0.12,284400,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":398,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-20",40.35,40.71,40.21,1.09,2227200,{"date":927,"open":928,"high":786,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-19",40.25,40.23,40.27,-0.22,-0.54,248500,{"date":935,"open":936,"high":769,"low":937,"close":938,"change":632,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-18",40.31,40.225,40.49,0.5,373400,{"date":942,"open":943,"high":938,"low":928,"close":944,"change":641,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-15",40.45,40.29,-0.84,416900,{"date":948,"open":949,"high":950,"low":949,"close":784,"change":227,"percent_change":911,"volume":951,"transactions":9,"vwap":784},"2026-05-14",40.33,40.703,413200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":257,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-13",40.09,40.425,40.0099983,40.37,0.52,751800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":150,"percent_change":901,"volume":966,"transactions":9,"vwap":965},"2026-05-12",40.049999,40.2,39.92,40.16,455000,{"date":968,"open":923,"high":969,"low":970,"close":971,"change":378,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-11",40.355,40.02,40.12,-0.74,628500,{"date":975,"open":786,"high":938,"low":930,"close":793,"change":451,"percent_change":837,"volume":976,"transactions":9,"vwap":793},"2026-05-08",227800,{"date":978,"open":979,"high":979,"low":963,"close":930,"change":444,"percent_change":980,"volume":981,"transactions":9,"vwap":930},"2026-05-07",40.59,-0.47,680500,{"date":983,"open":963,"high":984,"low":985,"close":851,"change":958,"percent_change":831,"volume":986,"transactions":9,"vwap":851},"2026-05-06",40.529,40.195,368100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":199,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-05",39.9,39.99,39.75,39.94,0.71,209400,{"date":996,"open":997,"high":964,"low":998,"close":999,"change":354,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-04",39.81,39.51,39.66,-0.53,358700,{"date":1003,"open":1004,"high":954,"low":1005,"close":1006,"change":1007,"percent_change":631,"volume":1008,"transactions":9,"vwap":1006},"2026-05-01",40.040001,39.85,39.87,0.03,887900,{"date":1010,"open":1011,"high":1006,"low":1012,"close":1013,"change":199,"percent_change":993,"volume":1014,"transactions":9,"vwap":1013},"2026-04-30",39.48,39.245,39.84,689100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1007,"percent_change":631,"volume":1020,"transactions":9,"vwap":1018},"2026-04-29",39.53,39.56,39.33,278700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1017,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1017},"2026-04-28",39.57,39.65,39.5,-0.15,-0.38,557400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1031,"change":276,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-04-27",39.68,39.82,39.644,-0.35,220100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1032,"change":621,"percent_change":540,"volume":1041,"transactions":9,"vwap":1032},"2026-04-24",39.78,39.86,39.588,377800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1044,"change":1047,"percent_change":325,"volume":1048,"transactions":9,"vwap":1044},"2026-04-23",39.55,39.73,39.17,-0.11,1354800,{"date":1050,"open":1051,"high":999,"low":1011,"close":999,"change":837,"percent_change":1052,"volume":1053,"transactions":9,"vwap":999},"2026-04-22",39.6,0.94,458500,{"date":1055,"open":1056,"high":991,"low":1057,"close":1058,"change":931,"percent_change":315,"volume":1059,"transactions":9,"vwap":1058},"2026-04-21",39.62,39.22,39.29,280700,{"date":1061,"open":1062,"high":1031,"low":1063,"close":998,"change":1064,"percent_change":362,"volume":1065,"transactions":9,"vwap":998},"2026-04-20",39.64,39.475,-0.235,264800,{"date":1067,"open":1017,"high":1005,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",39.52,39.745,0.565,1.44,311300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":443,"percent_change":731,"volume":1078,"transactions":9,"vwap":1077},"2026-04-16",39.25,39.049999,39.18,656400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":759,"percent_change":845,"volume":1085,"transactions":9,"vwap":1084},"2026-04-15",38.99,39.285,38.97,39.26,447500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-14",38.67,39.099998,39.029999,0.43,1.11,858300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":94,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-13",38,38.6,37.97,1.34,308500,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":444,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-10",38.4,38.055,38.09,-0.5,409400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":389,"percent_change":173,"volume":1114,"transactions":9,"vwap":1113},"2026-04-09",37.9,38.34,37.8,38.28,686800,{"date":1116,"open":1098,"high":1098,"low":1117,"close":1110,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1110},"2026-04-08",37.65,1.07,2.91,1204400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":256,"percent_change":105,"volume":1127,"transactions":9,"vwap":1126},"2026-04-07",36.71,36.84,36.46,36.83,1234900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":533,"percent_change":398,"volume":1134,"transactions":9,"vwap":1133},"2026-04-06",36.58,36.76,36.51,36.74,526600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1130,"change":296,"percent_change":425,"volume":1140,"transactions":9,"vwap":1130},"2026-04-02",36.11,36.75,36.029999,747200,{"date":1142,"open":1125,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-01",36.78,36.37,36.59,0.41,1.13,3212000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-31",35.63,36.28,35.505,36.18,0.91,2.58,1664300,{"date":1159,"open":1160,"high":1160,"low":24,"close":1161,"change":426,"percent_change":731,"volume":1162,"transactions":9,"vwap":1161},"2026-03-30",35.65,35.27,620000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":219,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-27",35.77,35.793,35.26,35.34,-1.75,842800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-26",36.3,36.5,35.945,35.97,-0.62,-1.69,818800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1145,"change":226,"percent_change":548,"volume":1184,"transactions":9,"vwap":1145},"2026-03-25",36.77,36.38,256100,{"date":1186,"open":1144,"high":1187,"low":1188,"close":1189,"change":931,"percent_change":238,"volume":1190,"transactions":9,"vwap":1189},"2026-03-24",36.65,36.29,36.48,2204200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":79,"percent_change":1052,"volume":1197,"transactions":9,"vwap":1196},"2026-03-23",36.9,37.099998,36.62,36.7,885900,{"date":1199,"open":1123,"high":1123,"low":1200,"close":1201,"change":1027,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-20",36.16,36.36,-1.03,749500,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1133,"change":21,"percent_change":1007,"volume":1208,"transactions":9,"vwap":1133},"2026-03-19",36.42,36.945,917800,{"date":1210,"open":1211,"high":1212,"low":1123,"close":1213,"change":1000,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-18",37.080002,37.15,36.73,-1.42,588000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":631,"percent_change":87,"volume":1162,"transactions":9,"vwap":1221},"2026-03-17",37.34,37.53,37.223,37.26,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":765,"volume":1229,"transactions":9,"vwap":1227},"2026-03-16",37.07,37.25,36.97,37.18,0.485,545300,{"date":1231,"open":1194,"high":1232,"low":1233,"close":1234,"change":1064,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-13",37.27,36.665,36.695,-0.64,767300,{"date":1238,"open":1221,"high":1218,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-12",36.93,-0.67,-1.78,728400,{"date":1244,"open":1117,"high":1245,"low":1246,"close":1247,"change":275,"percent_change":502,"volume":1248,"transactions":9,"vwap":1247},"2026-03-11",37.76,37.44,37.6,801600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1047,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-10",37.81,38.02,37.49,37.66,-0.29,719700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":837,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",36.98,37.88,36.89,37.77,0.99,558000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":315,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-06",37.43,37.595,37.23,37.4,-1.48,1016400,{"date":1274,"open":1098,"high":1275,"low":1254,"close":1276,"change":314,"percent_change":219,"volume":1277,"transactions":9,"vwap":1276},"2026-03-05",38.207,37.96,1179300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":80,"percent_change":837,"volume":1284,"transactions":9,"vwap":1283},"2026-03-04",38.22,38.35,38.040001,38.2,974600,{"date":1286,"open":1287,"high":1288,"low":1219,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-03",37.84,38.21,38.060001,-0.39,-1.01,1826400,{"date":1294,"open":1295,"high":1097,"low":1296,"close":1297,"change":325,"percent_change":64,"volume":1298,"transactions":9,"vwap":1297},"2026-03-02",38.31,38.26,38.45,2456200,{"date":1300,"open":1281,"high":1301,"low":1281,"close":1302,"change":482,"percent_change":237,"volume":1303,"transactions":9,"vwap":1302},"2026-02-27",38.77,38.73,533700,{"date":1305,"open":1306,"high":1307,"low":1297,"close":1308,"change":682,"percent_change":547,"volume":1309,"transactions":9,"vwap":1308},"2026-02-26",38.82,38.84,38.83,888100,{"date":1311,"open":1088,"high":1308,"low":1312,"close":1313,"change":199,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-25",38.64,38.78,0.73,282100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":682,"percent_change":547,"volume":1322,"transactions":9,"vwap":1321},"2026-02-24",38.37,38.59,38.25,38.5,508600,{"date":1324,"open":1325,"high":1326,"low":1111,"close":1297,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1297},"2026-02-23",38.7,38.81,-0.36,-0.93,477100,{"date":1331,"open":1103,"high":1326,"low":1103,"close":1326,"change":512,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1326},"2026-02-20",0.83,205200,{"date":1335,"open":1103,"high":1321,"low":1336,"close":1337,"change":110,"percent_change":369,"volume":1338,"transactions":9,"vwap":1337},"2026-02-19",38.304,38.49,515200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":105,"percent_change":305,"volume":1345,"transactions":9,"vwap":1344},"2026-02-18",38.42,38.72,38.305,38.66,270900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1341,"change":682,"percent_change":547,"volume":1351,"transactions":9,"vwap":1341},"2026-02-17",38.32,38.52,38.195,751600,{"date":1353,"open":1337,"high":1354,"low":1113,"close":1318,"change":353,"percent_change":483,"volume":1355,"transactions":9,"vwap":1318},"2026-02-13",38.63,270500,{"date":1357,"open":1358,"high":1090,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-12",39.0099983,38.39,38.46,-0.49,-1.26,1196500,{"date":1365,"open":1057,"high":1057,"low":1326,"close":1366,"change":556,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-11",38.95,-0.13,467500,{"date":1370,"open":1371,"high":1372,"low":1083,"close":1373,"change":297,"percent_change":556,"volume":1374,"transactions":9,"vwap":1373},"2026-02-10",39.040001,39.195,39,366000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-09",38.89,39.107,38.76,39.02,0,421200,{"date":1384,"open":1385,"high":1386,"low":1319,"close":1380,"change":36,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1380},"2026-02-06",38.62,39.07,1.51,609800,{"date":1390,"open":1297,"high":1391,"low":1392,"close":1393,"change":325,"percent_change":64,"volume":1394,"transactions":9,"vwap":1393},"2026-02-05",38.71,38.338,38.44,547000,{"date":1396,"open":1373,"high":1090,"low":1397,"close":1342,"change":110,"percent_change":369,"volume":1398,"transactions":9,"vwap":1342},"2026-02-04",38.544,823400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1377,"change":1177,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1377},"2026-02-03",39.46,39.485,38.625,-1.57,540800,{"date":1407,"open":1408,"high":1409,"low":1408,"close":998,"change":227,"percent_change":476,"volume":1008,"transactions":9,"vwap":998},"2026-02-02",39.16,39.555,{"date":1411,"open":1412,"high":1413,"low":1386,"close":1075,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1075},"2026-01-30",39.4,39.47,-0.43,-1.08,631900,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1031,"change":425,"percent_change":443,"volume":1421,"transactions":9,"vwap":1031},"2026-01-29",39.74,39.09,482100,{"date":1423,"open":1038,"high":1039,"low":1424,"close":1425,"change":682,"percent_change":547,"volume":1426,"transactions":9,"vwap":1425},"2026-01-28",39.585,39.71,391700,{"date":1428,"open":1429,"high":991,"low":1430,"close":999,"change":663,"percent_change":482,"volume":1431,"transactions":9,"vwap":999},"2026-01-27",39.63,39.58,1160800,{"date":1433,"open":1401,"high":1434,"low":1401,"close":1435,"change":344,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-26",39.776,39.7,0.84,308800,{"date":1439,"open":1019,"high":1011,"low":1440,"close":1441,"change":663,"percent_change":482,"volume":1442,"transactions":9,"vwap":1441},"2026-01-23",39.265,39.37,254700,{"date":1444,"open":1430,"high":1445,"low":1441,"close":1446,"change":21,"percent_change":1007,"volume":1447,"transactions":9,"vwap":1446},"2026-01-22",39.614,39.41,586700,{"date":1449,"open":1450,"high":1430,"low":1450,"close":1412,"change":1451,"percent_change":725,"volume":1452,"transactions":9,"vwap":1412},"2026-01-21",39.080002,0.4,447200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1373,"change":326,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1373},"2026-01-20",39.060001,39.39,38.98,-1.64,381100,{"date":1461,"open":1462,"high":1462,"low":1017,"close":1024,"change":425,"percent_change":443,"volume":1463,"transactions":9,"vwap":1024},"2026-01-16",39.77,472100,{"date":1465,"open":1466,"high":1466,"low":1062,"close":1031,"change":533,"percent_change":1451,"volume":1467,"transactions":9,"vwap":1031},"2026-01-15",40,376400,{"date":1469,"open":1470,"high":1430,"low":1471,"close":1068,"change":557,"percent_change":378,"volume":1472,"transactions":9,"vwap":1068},"2026-01-14",39.36,39.32,710700,{"date":1474,"open":1475,"high":1475,"low":998,"close":1062,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1062},"2026-01-13",39.96,-0.31,-0.78,722900,{"date":1480,"open":1481,"high":1482,"low":1031,"close":1483,"change":532,"percent_change":772,"volume":1484,"transactions":9,"vwap":1483},"2026-01-12",39.69,39.97,39.95,302800,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":79,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-09",39.61,39.955,39.88,0.86,301000,{"date":1493,"open":1401,"high":1429,"low":1401,"close":1494,"change":682,"percent_change":547,"volume":1495,"transactions":9,"vwap":1494},"2026-01-08",39.54,273400,{"date":1497,"open":1051,"high":1425,"low":1413,"close":1498,"change":354,"percent_change":1000,"volume":1499,"transactions":9,"vwap":1498},"2026-01-07",39.49,201400,{"date":1501,"open":1089,"high":1502,"low":1089,"close":1435,"change":540,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1435},"2026-01-06",39.757,1.74,314100,{"date":1506,"open":1301,"high":1507,"low":1301,"close":1380,"change":389,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1380},"2026-01-05",39.13,0.98,210300,{"date":1511,"open":1512,"high":1302,"low":1513,"close":1312,"change":772,"percent_change":125,"volume":1514,"transactions":9,"vwap":1312},"2026-01-02",38.65,38.403,206800,{"date":1516,"open":1517,"high":1517,"low":1393,"close":1360,"change":378,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1360},"2025-12-31",38.75,-0.77,341300,{"date":1521,"open":1306,"high":1522,"low":1523,"close":1379,"change":482,"percent_change":237,"volume":1524,"transactions":9,"vwap":1379},"2025-12-30",38.86,38.725,290500,{"date":1526,"open":1527,"high":1081,"low":1301,"close":1522,"change":1026,"percent_change":1027,"volume":1528,"transactions":9,"vwap":1522},"2025-12-29",38.85,238900,{"date":1530,"open":1081,"high":1531,"low":1532,"close":1358,"change":150,"percent_change":901,"volume":1533,"transactions":9,"vwap":1358},"2025-12-26",39.034,38.91,222400,{"date":1535,"open":1313,"high":1373,"low":1313,"close":1083,"change":533,"percent_change":1146,"volume":1536,"transactions":9,"vwap":1083},"2025-12-24",78400,{"date":1538,"open":1302,"high":1306,"low":1539,"close":1326,"change":1007,"percent_change":631,"volume":1540,"transactions":9,"vwap":1326},"2025-12-23",38.715,210900,{"date":1542,"open":1354,"high":1313,"low":1543,"close":1313,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1313},"2025-12-22",38.597,0.292,0.76,273800,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1490,"volume":1553,"transactions":9,"vwap":1551},"2025-12-19",38.27,38.58,38.488,0.328,329900,{"date":1555,"open":1556,"high":1318,"low":1289,"close":1557,"change":1558,"percent_change":476,"volume":1559,"transactions":9,"vwap":1557},"2025-12-18",38.24,38.16,0.25,300200,{"date":1561,"open":1103,"high":1103,"low":1562,"close":1563,"change":1027,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-17",37.89,37.91,-0.99,244400,{"date":1567,"open":1321,"high":1321,"low":1568,"close":1569,"change":731,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-16",38.080002,38.29,-0.52,271200,{"date":1573,"open":1354,"high":1574,"low":1575,"close":1337,"change":22,"percent_change":682,"volume":1576,"transactions":9,"vwap":1337},"2025-12-15",38.68,38.33,313400,{"date":1578,"open":1342,"high":1579,"low":1318,"close":1580,"change":493,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-12",38.775,38.47,-1.05,266800,{"date":1584,"open":1550,"high":1377,"low":1337,"close":1585,"change":759,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-11",38.88,0.6,240800,{"date":1589,"open":1296,"high":1088,"low":1590,"close":1512,"change":344,"percent_change":1490,"volume":1591,"transactions":9,"vwap":1512},"2025-12-10",38.19,619400,{"date":1593,"open":1295,"high":1297,"low":1295,"close":1348,"change":275,"percent_change":502,"volume":1594,"transactions":9,"vwap":1348},"2025-12-09",228500,{"date":1596,"open":1097,"high":1097,"low":1597,"close":1598,"change":482,"percent_change":237,"volume":1599,"transactions":9,"vwap":1598},"2025-12-08",38.3,38.38,194800,{"date":1601,"open":1602,"high":1603,"low":1103,"close":1604,"change":772,"percent_change":125,"volume":1605,"transactions":9,"vwap":1604},"2025-12-05",38.43,38.585,38.48,125500,{"date":1607,"open":1604,"high":1604,"low":1608,"close":1597,"change":482,"percent_change":237,"volume":1609,"transactions":9,"vwap":1597},"2025-12-04",38.14,206600,{"date":1611,"open":1590,"high":1393,"low":1612,"close":1103,"change":632,"percent_change":958,"volume":1162,"transactions":9,"vwap":1103},"2025-12-03",38.15,{"date":1614,"open":1615,"high":1616,"low":1282,"close":1283,"change":533,"percent_change":866,"volume":1617,"transactions":9,"vwap":1283},"2025-12-02",38.11,38.274,190600,{"date":1619,"open":1612,"high":1569,"low":1282,"close":1282,"change":414,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1282},"2025-12-01",-0.86,278300,{"date":1623,"open":1320,"high":1318,"low":1288,"close":1318,"change":336,"percent_change":939,"volume":1624,"transactions":9,"vwap":1318},"2025-11-28",102500,{"date":1626,"open":1105,"high":1113,"low":1627,"close":1628,"change":631,"percent_change":257,"volume":1629,"transactions":9,"vwap":1628},"2025-11-26",38.050999,38.18,305100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":435,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-25",37.57,38.099998,37.51,1.79,180600,{"date":1638,"open":1639,"high":1640,"low":1212,"close":1267,"change":100,"percent_change":1071,"volume":1641,"transactions":9,"vwap":1267},"2025-11-24",37.19,37.515,264900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1193,"change":1586,"percent_change":286,"volume":1647,"transactions":9,"vwap":1193},"2025-11-21",36.61,37.12,36.365,876000,{"date":1649,"open":1227,"high":1650,"low":1651,"close":1173,"change":980,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1173},"2025-11-20",37.301,36.25,-1.28,421500,{"date":1655,"open":1656,"high":1657,"low":1644,"close":1182,"change":533,"percent_change":398,"volume":1658,"transactions":9,"vwap":1182},"2025-11-19",36.68,37.02,662100,{"date":1660,"open":1130,"high":1182,"low":1661,"close":1644,"change":444,"percent_change":1570,"volume":1662,"transactions":9,"vwap":1644},"2025-11-18",36.333,184700,{"date":1664,"open":1665,"high":1232,"low":1656,"close":1666,"change":266,"percent_change":1240,"volume":1667,"transactions":9,"vwap":1666},"2025-11-17",36.95,36.8,158700,{"date":1669,"open":1670,"high":1671,"low":1131,"close":1672,"change":110,"percent_change":803,"volume":1673,"transactions":9,"vwap":1672},"2025-11-14",36.79,37.28,37.049999,149100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":803,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-13",37.56,37.67,37.175,37.22,-1.22,176900,{"date":1683,"open":1117,"high":1262,"low":1684,"close":1685,"change":917,"percent_change":512,"volume":1686,"transactions":9,"vwap":1685},"2025-11-12",37.564,37.68,104300,{"date":1688,"open":1218,"high":1247,"low":1689,"close":1676,"change":780,"percent_change":57,"volume":1690,"transactions":9,"vwap":1676},"2025-11-11",37.315,123000,{"date":1692,"open":1693,"high":1246,"low":1694,"close":1695,"change":1091,"percent_change":564,"volume":1696,"transactions":9,"vwap":1695},"2025-11-10",37.21,37.085999,37.39,143100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":532,"percent_change":336,"volume":1702,"transactions":9,"vwap":1700},"2025-11-07",36.81,36.96,36.49,231800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1261,"change":493,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1261},"2025-11-06",37.2,37.202,36.82,-1.1,1143400,{"date":1711,"open":1657,"high":1712,"low":1657,"close":1713,"change":434,"percent_change":345,"volume":1714,"transactions":9,"vwap":1713},"2025-11-05",37.436,37.3,128600,{"date":1716,"open":1717,"high":1718,"low":1193,"close":1719,"change":1476,"percent_change":642,"volume":1720,"transactions":9,"vwap":1719},"2025-11-04",36.99,37.29,37.0099983,150300,{"date":1722,"open":1246,"high":1246,"low":1211,"close":1723,"change":275,"percent_change":502,"volume":1724,"transactions":9,"vwap":1723},"2025-11-03",37.32,229600,{"date":1726,"open":1634,"high":1634,"low":1727,"close":1728,"change":1007,"percent_change":631,"volume":1729,"transactions":9,"vwap":1728},"2025-10-31",37.126,37.38,223400,{"date":1731,"open":1247,"high":1732,"low":1733,"close":1733,"change":732,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-30",37.69,37.35,-1.27,261200,{"date":1737,"open":1738,"high":1739,"low":1117,"close":1740,"change":663,"percent_change":1047,"volume":1741,"transactions":9,"vwap":1740},"2025-10-29",37.87,37.98,37.83,1039100,{"date":1743,"open":1568,"high":1568,"low":1744,"close":1738,"change":443,"percent_change":354,"volume":1745,"transactions":9,"vwap":1738},"2025-10-28",37.868,170900,{"date":1747,"open":1287,"high":1748,"low":1749,"close":1750,"change":389,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-27",37.99,37.795,37.95,1.01,159700,{"date":1754,"open":1755,"high":1677,"low":1756,"close":1632,"change":257,"percent_change":248,"volume":1757,"transactions":9,"vwap":1632},"2025-10-24",37.58,37.535,170700,{"date":1759,"open":1224,"high":1760,"low":1224,"close":1761,"change":199,"percent_change":1545,"volume":1762,"transactions":9,"vwap":1761},"2025-10-23",37.393,37.36,405900,{"date":1764,"open":1718,"high":1765,"low":1193,"close":1211,"change":731,"percent_change":932,"volume":1766,"transactions":9,"vwap":1211},"2025-10-22",37.33,169400,{"date":1768,"open":1693,"high":1218,"low":1194,"close":1671,"change":547,"percent_change":452,"volume":1769,"transactions":9,"vwap":1671},"2025-10-21",259000,{"date":1771,"open":1772,"high":1225,"low":1772,"close":1212,"change":135,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1212},"2025-10-20",36.87,1.25,131200,{"date":1776,"open":1189,"high":1182,"low":1206,"close":1777,"change":532,"percent_change":336,"volume":1778,"transactions":9,"vwap":1777},"2025-10-17",36.69,130800,{"date":1780,"open":1781,"high":1259,"low":1782,"close":1195,"change":1047,"percent_change":378,"volume":1783,"transactions":9,"vwap":1195},"2025-10-16",36.94,36.472,136000,{"date":1785,"open":1182,"high":1700,"low":1144,"close":1213,"change":336,"percent_change":958,"volume":1786,"transactions":9,"vwap":1213},"2025-10-15",330800,{"date":1788,"open":1789,"high":1777,"low":1790,"close":1791,"change":1792,"percent_change":150,"volume":1793,"transactions":9,"vwap":1791},"2025-10-14",36.22,36.055,36.54,0.015,130700,{"date":1795,"open":1796,"high":1644,"low":1188,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-13",36.39,36.525,0.595,1.66,503900,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-10",37.0089989,35.929,35.93,-0.97,-2.63,101600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1193,"change":21,"percent_change":1007,"volume":1814,"transactions":9,"vwap":1193},"2025-10-09",36.91,36.923,36.784,151100,{"date":1816,"open":1670,"high":1700,"low":1817,"close":1261,"change":547,"percent_change":452,"volume":1818,"transactions":9,"vwap":1261},"2025-10-08",36.736,389400,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1131,"change":378,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1131},"2025-10-07",37.13,36.675,-0.81,176000,{"date":1826,"open":1657,"high":1827,"low":1828,"close":1829,"change":632,"percent_change":764,"volume":1830,"transactions":9,"vwap":1829},"2025-10-06",37.179,36.935,37.060001,131600,{"date":1832,"open":1182,"high":1833,"low":1182,"close":1834,"change":901,"percent_change":621,"volume":1835,"transactions":9,"vwap":1834},"2025-10-03",37.09,36.86,153000,{"date":1837,"open":1138,"high":1182,"low":1838,"close":1131,"change":533,"percent_change":398,"volume":1839,"transactions":9,"vwap":1131},"2025-10-02",36.565,108400,{"date":1841,"open":1842,"high":1644,"low":1842,"close":1843,"change":1146,"percent_change":1147,"volume":1844,"transactions":9,"vwap":1843},"2025-10-01",36.040001,36.6,161500,{"date":1846,"open":1847,"high":1789,"low":1848,"close":1849,"change":901,"percent_change":199,"volume":1850,"transactions":9,"vwap":1849},"2025-09-30",36,35.89,36.19,135200,{"date":1852,"open":1137,"high":1200,"low":1842,"close":1853,"change":631,"percent_change":87,"volume":1854,"transactions":9,"vwap":1853},"2025-09-29",36.09,137400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":780,"percent_change":125,"volume":1861,"transactions":9,"vwap":1860},"2025-09-26",35.98,36.080002,35.84,36.0099983,109900,{"date":1863,"open":1847,"high":1847,"low":1864,"close":1859,"change":493,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1859},"2025-09-25",35.72,-1.13,105700,{"date":1868,"open":1183,"high":1183,"low":1869,"close":1651,"change":1367,"percent_change":1327,"volume":1870,"transactions":9,"vwap":1651},"2025-09-24",36.14,162100,{"date":1872,"open":1791,"high":1873,"low":1874,"close":1183,"change":110,"percent_change":980,"volume":1875,"transactions":9,"vwap":1183},"2025-09-23",36.56,36.31,141600,{"date":1877,"open":1183,"high":1878,"low":1183,"close":1879,"change":547,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-22",36.63,36.55,0.36,148500,{"date":1883,"open":1884,"high":1125,"low":1885,"close":1206,"change":257,"percent_change":36,"volume":1886,"transactions":9,"vwap":1206},"2025-09-19",36.33,36.185,144000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":533,"percent_change":398,"volume":1893,"transactions":9,"vwap":1892},"2025-09-18",36.24,36.385,36.121,36.21,103900,{"date":1895,"open":1869,"high":1896,"low":1897,"close":1898,"change":663,"percent_change":1047,"volume":1899,"transactions":9,"vwap":1898},"2025-09-17",36.152,35.8,36.049999,120300,{"date":1901,"open":1902,"high":1892,"low":1847,"close":1853,"change":532,"percent_change":336,"volume":1903,"transactions":9,"vwap":1853},"2025-09-16",36.17,98100,{"date":1905,"open":1176,"high":1906,"low":1175,"close":1907,"change":80,"percent_change":591,"volume":1908,"transactions":9,"vwap":1907},"2025-09-15",36.105,36.02,210800,{"date":1910,"open":1898,"high":1898,"low":1911,"close":1911,"change":444,"percent_change":1000,"volume":1912,"transactions":9,"vwap":1911},"2025-09-12",35.88,168800,{"date":1914,"open":1857,"high":1869,"low":1805,"close":1915,"change":105,"percent_change":435,"volume":1916,"transactions":9,"vwap":1915},"2025-09-11",36.07,169500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1146,"percent_change":564,"volume":1923,"transactions":9,"vwap":1922},"2025-09-10",35.96,35.987,35.73,35.83,368400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":772,"percent_change":94,"volume":1930,"transactions":9,"vwap":1929},"2025-09-09",35.33,35.45,35.25,35.42,129600,{"date":1932,"open":1933,"high":1168,"low":1934,"close":1933,"change":226,"percent_change":611,"volume":1935,"transactions":9,"vwap":1933},"2025-09-08",35.24,35.145,90200,{"date":1937,"open":1938,"high":1161,"low":1939,"close":1940,"change":1558,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-05",35.19,34.97,35.13,0.72,361000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":256,"percent_change":227,"volume":1949,"transactions":9,"vwap":1948},"2025-09-04",34.7,34.9,34.582,34.88,77900,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":80,"percent_change":1451,"volume":1955,"transactions":9,"vwap":1954},"2025-09-03",34.82,34.585,34.79,169200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":314,"percent_change":379,"volume":1961,"transactions":9,"vwap":1959},"2025-09-02",34.44,34.65,34.359,134200,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1367,"percent_change":503,"volume":1967,"transactions":9,"vwap":1966},"2025-08-29",34.99,34.75,34.89,130200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":226,"percent_change":512,"volume":1974,"transactions":9,"vwap":1973},"2025-08-28",34.96,35.09,34.91,35.02,449100,{"date":1976,"open":1954,"high":1977,"low":1954,"close":1972,"change":901,"percent_change":434,"volume":1978,"transactions":9,"vwap":1972},"2025-08-27",34.955,468100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":22,"percent_change":209,"volume":1985,"transactions":9,"vwap":1984},"2025-08-26",34.78,34.86,34.73,34.81,648800,{"date":1987,"open":1988,"high":1988,"low":1954,"close":1954,"change":502,"percent_change":803,"volume":1989,"transactions":9,"vwap":1954},"2025-08-25",34.94,98400,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":125,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-22",34.68,35.07,34.95,1.36,59600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":557,"percent_change":1034,"volume":2003,"transactions":9,"vwap":2002},"2025-08-21",34.54,34.629,34.42,34.48,83600,{"date":2005,"open":2006,"high":2006,"low":2001,"close":2007,"change":275,"percent_change":110,"volume":2008,"transactions":9,"vwap":2007},"2025-08-20",34.69,34.6,149600,{"date":2010,"open":2011,"high":1982,"low":2007,"close":2012,"change":1047,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-19",34.77,34.66,-0.32,95100,{"date":2016,"open":1984,"high":1984,"low":1983,"close":2011,"change":2017,"percent_change":1367,"volume":2018,"transactions":9,"vwap":2011},"2025-08-18",-0.047,87500,{"date":2020,"open":2021,"high":2021,"low":1984,"close":2022,"change":2023,"percent_change":1007,"volume":2024,"transactions":9,"vwap":2022},"2025-08-15",34.93,34.817,0.012,154800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":105,"volume":1835,"transactions":9,"vwap":2030},"2025-08-14",34.67,34.83,34.62,34.805,0.085,{"date":2033,"open":2011,"high":2034,"low":2012,"close":2035,"change":209,"percent_change":780,"volume":2036,"transactions":9,"vwap":2035},"2025-08-13",34.84,34.72,74500,{"date":2038,"open":2039,"high":2027,"low":2039,"close":2012,"change":57,"percent_change":765,"volume":2040,"transactions":9,"vwap":2012},"2025-08-12",34.34,143000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":275,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-11",34.32,34.38,34.14,34.21,-0.18,187700,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":105,"percent_change":993,"volume":2054,"transactions":9,"vwap":2053},"2025-08-08",34.099998,34.33,34.27,95800,{"date":2056,"open":2057,"high":2039,"low":2058,"close":2059,"change":425,"percent_change":353,"volume":2060,"transactions":9,"vwap":2059},"2025-08-07",34.3,33.849,34.029999,770100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":631,"percent_change":105,"volume":2067,"transactions":9,"vwap":2066},"2025-08-06",34,34.134,33.875,34.060001,194300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":64,"volume":2075,"transactions":9,"vwap":2073},"2025-08-05",34.2,34.245,33.962,33.98,-0.248,195200,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":2082,"volume":781,"transactions":9,"vwap":2080},"2025-08-04",33.8,34.26,34.228,0.578,1.72,{"date":2084,"open":2078,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-01",33.814,33.56,33.65,-0.45,-1.32,246000,{"date":2092,"open":2007,"high":2007,"low":2093,"close":2051,"change":1290,"percent_change":1865,"volume":2094,"transactions":9,"vwap":2051},"2025-07-31",34.043999,105300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":237,"volume":2102,"transactions":9,"vwap":2100},"2025-07-30",34.61,34.63,34.348,34.49,-0.089,162400,{"date":2104,"open":2027,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":557,"volume":2109,"transactions":9,"vwap":2107},"2025-07-29",34.706,34.52,34.579,-0.041,152900,{"date":2111,"open":2027,"high":2112,"low":2113,"close":2029,"change":275,"percent_change":110,"volume":1783,"transactions":9,"vwap":2029},"2025-07-28",34.702,34.564,{"date":2115,"open":2116,"high":1945,"low":2117,"close":1992,"change":451,"percent_change":1091,"volume":2118,"transactions":9,"vwap":1992},"2025-07-25",34.56,34.525,208100,{"date":2120,"open":2097,"high":1959,"low":2121,"close":2122,"change":682,"percent_change":451,"volume":2123,"transactions":9,"vwap":2122},"2025-07-24",34.527,34.53,78100,{"date":2125,"open":2126,"high":2127,"low":2043,"close":2002,"change":532,"percent_change":632,"volume":2128,"transactions":9,"vwap":2002},"2025-07-23",34.46,34.5,218900,{"date":2130,"open":2131,"high":2132,"low":2053,"close":2133,"change":631,"percent_change":759,"volume":2134,"transactions":9,"vwap":2133},"2025-07-22",34.35,34.45,34.41,124400,{"date":2136,"open":2039,"high":2100,"low":2043,"close":2052,"change":631,"percent_change":759,"volume":2137,"transactions":9,"vwap":2052},"2025-07-21",113200,{"date":2139,"open":1958,"high":1958,"low":2140,"close":2141,"change":353,"percent_change":237,"volume":2142,"transactions":9,"vwap":2141},"2025-07-18",34.19,34.25,94300,{"date":2144,"open":2145,"high":2133,"low":2146,"close":2039,"change":1381,"percent_change":1381,"volume":2147,"transactions":9,"vwap":2039},"2025-07-17",34.23,34.172,174000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2039,"change":533,"percent_change":125,"volume":2153,"transactions":9,"vwap":2039},"2025-07-16",34.135,34.37,33.96,91700,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1367,"percent_change":1027,"volume":2159,"transactions":9,"vwap":2158},"2025-07-15",34.4,34.175,34.18,192000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2162,"change":557,"percent_change":1034,"volume":2165,"transactions":9,"vwap":2162},"2025-07-14",34.31,34.371,34.205,78000,{"date":2167,"open":1958,"high":2126,"low":2168,"close":2169,"change":1026,"percent_change":1414,"volume":1949,"transactions":9,"vwap":2169},"2025-07-11",34.327,34.43,{"date":2171,"open":2172,"high":1992,"low":2173,"close":2174,"change":631,"percent_change":759,"volume":2175,"transactions":9,"vwap":2174},"2025-07-10",34.51,34.465,34.58,144200,{"date":2177,"open":2178,"high":2179,"low":2043,"close":2127,"change":209,"percent_change":780,"volume":2180,"transactions":9,"vwap":2127},"2025-07-09",34.47,34.64,70000,{"date":2182,"open":2156,"high":2116,"low":2156,"close":1958,"change":532,"percent_change":632,"volume":2183,"transactions":9,"vwap":1958},"2025-07-08",51800,{"date":2185,"open":2186,"high":2097,"low":2145,"close":2151,"change":2187,"percent_change":872,"volume":2188,"transactions":9,"vwap":2151},"2025-07-07",34.59,-0.275,132300,{"date":2190,"open":2191,"high":1945,"low":2191,"close":2192,"change":2193,"percent_change":993,"volume":2194,"transactions":9,"vwap":2192},"2025-07-03",34.55,34.645,0.245,110500,{"date":2196,"open":2070,"high":2169,"low":2197,"close":2156,"change":901,"percent_change":434,"volume":2198,"transactions":9,"vwap":2156},"2025-07-02",34.17,410200,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2057,"change":150,"percent_change":917,"volume":2203,"transactions":9,"vwap":2057},"2025-07-01",34.15,34.36,1240000,{"date":2205,"open":2162,"high":2162,"low":2206,"close":2079,"change":105,"percent_change":993,"volume":2207,"transactions":9,"vwap":2079},"2025-06-30",34.112,324800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":917,"percent_change":452,"volume":1696,"transactions":9,"vwap":2213},"2025-06-27",33.93,34.085999,33.78,34.02,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":759,"percent_change":540,"volume":2220,"transactions":9,"vwap":2219},"2025-06-26",33.74,33.91,33.72,33.9,156000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":425,"percent_change":353,"volume":2227,"transactions":9,"vwap":2226},"2025-06-25",33.76,33.77,33.54,33.67,152600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1586,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-24",33.48,33.737,33.41,33.7,1.81,109000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":79,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-23",32.74,33.12,32.63,33.099998,1.04,168200,{"date":2245,"open":2239,"high":2239,"low":2246,"close":2247,"change":731,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-20",32.66,32.76,-0.61,136900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":482,"percent_change":378,"volume":2256,"transactions":9,"vwap":2255},"2025-06-18",33.14,33.25,32.95,32.96,137300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1476,"percent_change":1328,"volume":2263,"transactions":9,"vwap":2262},"2025-06-17",33.2,33.35,33.02,33.060001,197200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":632,"percent_change":1586,"volume":2270,"transactions":9,"vwap":2269},"2025-06-16",33.32,33.495,33.279,33.37,484700,{"date":2272,"open":2273,"high":2274,"low":2241,"close":2275,"change":2013,"percent_change":602,"volume":2276,"transactions":9,"vwap":2275},"2025-06-13",33.15,33.471,33.17,160600,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":548,"percent_change":120,"volume":2282,"transactions":9,"vwap":2281},"2025-06-12",33.22,33.51,33.49,220300,{"date":2284,"open":2285,"high":2269,"low":2286,"close":2287,"change":426,"percent_change":354,"volume":1830,"transactions":9,"vwap":2287},"2025-06-11",33.28,33.084999,33.19,{"date":2289,"open":2290,"high":2285,"low":2291,"close":2292,"change":2293,"percent_change":540,"volume":2294,"transactions":9,"vwap":2292},"2025-06-10",33.11,33.07,33.26,0.225,130000,{"date":2296,"open":2297,"high":2273,"low":2298,"close":2299,"change":717,"percent_change":632,"volume":2300,"transactions":9,"vwap":2299},"2025-06-09",33,32.946,33.035,93900,{"date":2302,"open":2303,"high":2291,"low":2304,"close":2305,"change":434,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-06",32.93,32.88,32.97,0.89,98000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":426,"percent_change":354,"volume":2314,"transactions":9,"vwap":2313},"2025-06-05",32.77,32.855,32.589,32.68,149300,{"date":2316,"open":2247,"high":2317,"low":2318,"close":2319,"change":547,"percent_change":1451,"volume":2320,"transactions":9,"vwap":2319},"2025-06-04",32.87,32.727,32.75,110300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":533,"percent_change":50,"volume":2327,"transactions":9,"vwap":2326},"2025-06-03",32.45,32.635,32.4,32.62,143700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":256,"percent_change":199,"volume":2334,"transactions":9,"vwap":2333},"2025-06-02",32.23,32.487,32.12,32.46,85300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":297,"percent_change":275,"volume":2341,"transactions":9,"vwap":2340},"2025-05-30",32.38,32.48,32.07,32.37,197400,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":532,"percent_change":87,"volume":2347,"transactions":9,"vwap":2346},"2025-05-29",32.56,32.13,32.39,91400,{"date":2349,"open":2325,"high":2350,"low":2351,"close":2352,"change":557,"percent_change":503,"volume":2353,"transactions":9,"vwap":2352},"2025-05-28",32.585,32.3,32.32,385900,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":200,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-27",32.080002,32.47,32.44,2.04,99600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2013,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-05-23",31.65,31.929,31.61,31.79,-1,92300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":353,"percent_change":325,"volume":2375,"transactions":9,"vwap":2374},"2025-05-22",32.17,32.31,32.075001,32.11,336200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":932,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-21",32.41,32.675,32.15,32.2,-1.65,128800,{"date":2385,"open":2386,"high":2238,"low":2344,"close":2238,"change":425,"percent_change":353,"volume":2387,"transactions":9,"vwap":2238},"2025-05-20",32.7,1361000,{"date":2389,"open":2337,"high":2390,"low":2337,"close":2310,"change":80,"percent_change":1091,"volume":2391,"transactions":9,"vwap":2310},"2025-05-19",32.79,378500,{"date":2393,"open":2394,"high":2246,"low":2352,"close":2240,"change":759,"percent_change":993,"volume":2395,"transactions":9,"vwap":2240},"2025-05-16",32.5,891000,{"date":2397,"open":2371,"high":2338,"low":2332,"close":2325,"change":532,"percent_change":87,"volume":2398,"transactions":9,"vwap":2325},"2025-05-15",208500,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":275,"percent_change":444,"volume":2404,"transactions":9,"vwap":2403},"2025-05-14",32.52,32.25,32.33,126800,{"date":2406,"open":2351,"high":2407,"low":2402,"close":2346,"change":426,"percent_change":931,"volume":2408,"transactions":9,"vwap":2346},"2025-05-13",32.53,215300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2333,"change":1147,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2333},"2025-05-12",32.27,32.54,32.105,3.61,190300,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2047,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-09",31.64,31.3,31.33,-0.57,1231800,{"date":2424,"open":2425,"high":2426,"low":2420,"close":2427,"change":80,"percent_change":57,"volume":2428,"transactions":9,"vwap":2427},"2025-05-08",31.53,31.75,31.51,90400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":533,"percent_change":94,"volume":2435,"transactions":9,"vwap":2434},"2025-05-07",31.28,31.48,31.125,31.37,167700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2047,"percent_change":2421,"volume":2442,"transactions":9,"vwap":2441},"2025-05-06",31.14,31.4,31.09,31.21,132200,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":426,"percent_change":931,"volume":2448,"transactions":9,"vwap":2447},"2025-05-05",31.27,31.58,31.39,82500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":50,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-02",31.42,31.56,31.36,31.46,1.58,114900,{"date":2458,"open":2438,"high":2419,"low":2459,"close":2460,"change":759,"percent_change":612,"volume":2461,"transactions":9,"vwap":2460},"2025-05-01",30.935,30.97,192200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":22,"percent_change":532,"volume":2468,"transactions":9,"vwap":2467},"2025-04-30",30.39,30.92,30.163,30.74,461100,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":547,"percent_change":866,"volume":2474,"transactions":9,"vwap":2473},"2025-04-29",30.45,30.785,30.72,279900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":296,"percent_change":425,"volume":1850,"transactions":9,"vwap":2480},"2025-04-28",30.65,30.69,30.3,30.59,{"date":2482,"open":2483,"high":2478,"low":2484,"close":2485,"change":451,"percent_change":50,"volume":2486,"transactions":9,"vwap":2485},"2025-04-25",30.38,30.27,30.6,446200,{"date":180,"open":176,"high":2488,"low":176,"close":2471,"change":1798,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2471},30.48,1.99,1589300]