[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLVD":3,"homepage-market-summary":29,"stock-historical-QLVD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLVD","2026-10-05",{"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},"Northern Trust Developed Markets ex-US Quality Low Volatility ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3492,0.773824,"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},32.9404,32.89,32.83,32.9964,-0.056,-0.17,2911.904829,35.0369,30.51,2417.9481617888446,53.7,1817,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":39},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":39},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":39},"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":22,"price":112,"is_up":67},"Healthcare","XLV",167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.64,3053,1114404.988609,9.84,"2025-04-24",[183,186,193,201,209,219,227,235,244,253,260,267,274,281,290,297,304,314,320,328,338,346,355,365,372,380,389,398,406,412,419,427,437,444,450,459,467,474,482,489,497,503,510,519,526,533,543,549,558,565,573,580,588,597,604,612,620,626,633,642,648,654,663,672,678,683,688,696,704,711,719,727,732,740,745,753,758,763,769,774,779,782,788,795,800,807,812,817,824,829,834,838,844,851,856,863,868,873,879,884,888,893,900,905,912,917,922,927,932,938,945,951,955,958,964,970,975,983,989,996,1002,1006,1011,1017,1021,1027,1032,1036,1043,1047,1053,1059,1064,1067,1072,1078,1083,1088,1092,1097,1101,1105,1110,1117,1125,1129,1134,1138,1143,1149,1155,1162,1168,1173,1180,1187,1192,1197,1204,1211,1216,1219,1224,1227,1232,1237,1242,1249,1254,1258,1262,1266,1270,1275,1279,1284,1289,1295,1300,1307,1311,1315,1320,1325,1330,1336,1341,1345,1349,1355,1362,1369,1378,1383,1387,1393,1396,1402,1409,1416,1423,1427,1430,1434,1439,1442,1447,1450,1455,1460,1463,1467,1470,1473,1477,1483,1489,1496,1504,1508,1514,1517,1524,1528,1533,1536,1544,1550,1554,1558,1563,1568,1572,1575,1582,1587,1593,1599,1603,1606,1610,1615,1620,1626,1629,1633,1638,1642,1648,1652,1657,1663,1666,1670,1674,1678,1684,1691,1698,1703,1706,1709,1712,1718,1722,1726,1731,1738,1746,1749,1754,1760,1764,1768,1774,1776,1782,1786,1790,1794,1797,1801,1805,1810,1813,1815,1819,1823,1829,1834,1838,1842,1846,1851,1854,1859,1863,1869,1874,1878,1881,1888,1892,1897,1902,1906,1911,1914,1918,1921,1924,1927,1931,1934,1938,1943,1947,1950,1953,1957,1960,1965,1971,1974,1977,1980,1987,1991,1993,1995,2002,2010,2015,2019,2024,2028,2031,2034,2038,2043,2050,2056,2060,2063,2067,2071,2074,2076,2080,2089,2095,2101,2107,2114,2119,2126,2130,2132,2137,2142,2148,2152,2157,2164,2169],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},38,32.8877,{"date":187,"open":20,"high":20,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.1829,0.56,13.746188,12,32.9929,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",32.8135,-0.2456,-0.74,11.7002,11,32.8313,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",33.0591,-0.1928,-0.58,12.7414,13,33.1916,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",33.32,33.33,33.2519,-0.2506,-0.75,955.09707,17,33.3188,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",33.5025,-0.1146,-0.34,15.074993,15,33.3969,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":96,"volume":232,"transactions":233,"vwap":234},"2026-09-25",33.48,33.6171,0.1692,510.196103,37,33.5247,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",33.455,33.4479,0.0219,0.07,183.686689,21,33.4521,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",33.425,33.426,-0.4477,-1.32,1518.7002,20,33.4306,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":207,"vwap":259},"2026-09-22",33.8737,0.0936,0.28,42.243313,33.8547,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":96,"volume":265,"transactions":207,"vwap":266},"2026-09-21",33.755,33.7801,0.171,110.968268,33.7565,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":191,"vwap":273},"2026-09-18",33.6091,-0.5601,-1.64,12.729636,33.5434,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":225,"vwap":276},"2026-09-17",34.21,34.1692,0.2979,0.88,2195.003203,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":217,"vwap":289},"2026-09-16",34.01,34.0101,33.8713,-0.2006,-0.59,289.365769,34.0121,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":207,"vwap":296},"2026-09-15",34.0719,-0.2147,-0.63,17.831446,34.0429,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":217,"vwap":303},"2026-09-14",34.2866,0.2127,0.62,148.145687,34.3422,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",34.3,34.31,34.0739,0.125,0.37,5006.494748,28,34.297,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":287,"volume":318,"transactions":217,"vwap":319},"2026-09-10",33.9489,-0.2011,14.998437,34.0312,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":217,"vwap":327},"2026-09-09",34.285,34.15,-0.2935,-0.85,502.784839,34.2761,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",34.63,34.42,34.4435,-0.4162,-1.19,1663.8442,39,34.4233,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":217,"vwap":345},"2026-09-04",34.875,34.8597,-0.0641,-0.18,158.847178,34.8692,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":312,"vwap":354},"2026-09-03",34.86,34.9238,34.85,0.3558,1.03,1138.372456,34.8666,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",34.62,34.47,34.568,0.1524,0.44,1915.864371,32,34.5102,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":207,"vwap":371},"2026-09-01",34.4156,-0.1552,-0.45,12.89603,34.5484,{"date":373,"open":358,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":312,"vwap":379},"2026-08-31",34.5708,34.44,-0.0992,-0.29,922.7002,34.4939,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",34.66,34.67,-0.0062,-0.02,252.817192,23,34.6604,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",34.665,34.6762,-0.2738,-0.78,461.972953,18,34.6655,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",34.95,-0.0869,-0.25,378.7282,19,34.9353,{"date":407,"open":24,"high":24,"low":24,"close":24,"change":408,"percent_change":409,"volume":410,"transactions":396,"vwap":411},"2026-08-25",0.1485,0.43,21.7002,34.9918,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":225,"vwap":418},"2026-08-24",34.8884,-0.0408,-0.12,93.7422,34.8673,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":251,"vwap":426},"2026-08-21",34.94,34.9292,0.2361,0.68,610.3503,34.9386,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":-6,"volume":434,"transactions":435,"vwap":436},"2026-08-20",34.61,34.79,34.57,34.6931,-0.0013,11809.0442,69,34.726,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":301,"volume":441,"transactions":442,"vwap":443},"2026-08-19",34.6944,0.2125,18.731894,16,34.6895,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":416,"volume":448,"transactions":442,"vwap":449},"2026-08-18",34.4819,-0.0403,106.905285,34.4957,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":404,"vwap":458},"2026-08-17",34.58,34.451,34.5222,-0.1317,-0.38,245.068015,34.5133,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":225,"vwap":466},"2026-08-14",34.65,34.6539,0.0349,0.1,1028.735654,34.6508,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":217,"vwap":473},"2026-08-13",34.619,0.0091,0.03,48.920873,34.5876,{"date":475,"open":382,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":217,"vwap":481},"2026-08-12",34.69,34.6099,-0.0194,-0.06,1561.7002,34.6597,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":442,"vwap":488},"2026-08-11",34.6293,0.0066,0.02,13.746907,34.5659,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",34.6227,-0.0835,-0.24,58.964384,22,34.6967,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":88,"volume":501,"transactions":191,"vwap":502},"2026-08-07",34.7062,0.2535,16.7002,34.7053,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":207,"vwap":509},"2026-08-06",34.4527,0.2388,0.7,13.190936,34.5035,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":456,"volume":516,"transactions":517,"vwap":518},"2026-08-05",34.19,34.2139,34.06,-0.1313,1492.7002,26,34.1371,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":396,"vwap":525},"2026-08-04",34.3452,0.0724,0.21,143.285649,34.3334,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":-6,"volume":531,"transactions":442,"vwap":532},"2026-08-03",34.245,34.2728,-0.0002,160.077672,34.2493,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",34.24,34.273,34.2,-0.2826,-0.82,426.033586,24,34.2361,{"date":544,"open":307,"high":545,"low":307,"close":545,"change":546,"percent_change":141,"volume":547,"transactions":217,"vwap":548},"2026-07-30",34.5556,0.361,9427.844955,34.3106,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":217,"vwap":557},"2026-07-29",34.16,34.2492,34.1946,0.0871,0.26,7699.745509,34.1641,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":141,"volume":563,"transactions":396,"vwap":564},"2026-07-28",33.91,34.1075,0.3575,630.880499,34.0212,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":396,"vwap":572},"2026-07-27",33.72,33.75,0.2209,0.66,589.396966,33.7351,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":225,"vwap":579},"2026-07-24",33.5291,0.3061,0.92,44.849282,33.5134,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":207,"vwap":587},"2026-07-23",33.25,33.223,-0.339,-1.01,311.805336,33.2489,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":523,"volume":595,"transactions":242,"vwap":596},"2026-07-22",33.62,33.63,33.52,33.562,0.0696,1450.827193,33.6035,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":523,"volume":602,"transactions":217,"vwap":603},"2026-07-21",33.485,33.4924,0.0692,240.87534,33.5009,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",33.4232,-0.2565,-0.76,366.216237,72,33.5194,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":136,"volume":617,"transactions":618,"vwap":619},"2026-07-17",33.625,33.6797,0.154,400.003566,35,33.6304,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":82,"volume":624,"transactions":396,"vwap":625},"2026-07-16",33.5257,0.0471,20.077419,33.4925,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":102,"volume":631,"transactions":495,"vwap":632},"2026-07-15",33.41,33.4786,0.1752,938.737827,33.4358,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":126,"volume":640,"transactions":517,"vwap":641},"2026-07-14",33.331,33.3601,33.284,33.3034,0.1564,1947.824127,33.3197,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":22,"volume":646,"transactions":396,"vwap":647},"2026-07-13",33.147,-0.057,129.8502,33.1841,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":89,"volume":653,"transactions":9,"vwap":651},"2026-07-10",33.249,33.204,0.073,500,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",33.139,33.21,33.12,33.131,-0.03,-0.09,2600,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-08",33.099998,33.17,33.029999,33.161,-0.078,-0.23,3600,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":81,"volume":677,"transactions":9,"vwap":675},"2026-07-07",33.3,33.239,0.113,2000,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":59,"volume":682,"transactions":9,"vwap":680},"2026-07-06",33.126,0.147,100,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":682,"transactions":9,"vwap":685},"2026-07-02",32.979,0.518,1.6,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",32.471,32.46,32.461,-0.069,-0.21,30200,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":661,"volume":703,"transactions":9,"vwap":701},"2026-06-30",32.51,32.589,32.42,32.53,-0.029,2700,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":240,"volume":710,"transactions":9,"vwap":708},"2026-06-29",32.6,32.52,32.559,0.023,17900,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":714},"2026-06-26",32.505,32.536,32.47,0.104,0.32,1500,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-25",32.54,32.58,32.432,0.222,0.69,2100,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":464,"volume":731,"transactions":9,"vwap":729},"2026-06-24",32.21,0.033,300,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-06-23",32.13,32.177,32.11,-0.062,-0.19,3100,{"date":741,"open":742,"high":742,"low":729,"close":743,"change":744,"percent_change":456,"volume":175,"transactions":9,"vwap":743},"2026-06-22",32.265,32.239,-0.122,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-18",32.32,32.39,32.361,-0.548,-1.67,1100,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":682,"transactions":9,"vwap":755},"2026-06-17",32.909,-0.291,-0.88,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":682,"transactions":9,"vwap":760},"2026-06-16",33.2,0.027,0.08,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":682,"transactions":9,"vwap":766},"2026-06-15",33.19,33.173,-0.11,-0.33,{"date":770,"open":582,"high":771,"low":582,"close":771,"change":772,"percent_change":773,"volume":682,"transactions":9,"vwap":771},"2026-06-12",33.283,-0.034,-0.1,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":682,"transactions":9,"vwap":776},"2026-06-11",33.317,0.567,1.73,{"date":780,"open":19,"high":19,"low":781,"close":781,"change":645,"percent_change":22,"volume":653,"transactions":9,"vwap":781},"2026-06-10",32.75,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":409,"volume":787,"transactions":9,"vwap":785},"2026-06-09",32.61,32.807,0.139,400,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":52,"volume":794,"transactions":9,"vwap":792},"2026-06-08",32.67,32.69,32.668,0.159,900,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":682,"transactions":9,"vwap":797},"2026-06-05",32.509,-0.386,-1.17,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":131,"volume":806,"transactions":9,"vwap":804},"2026-06-04",32.85,32.92,32.895,0.285,1700,{"date":808,"open":784,"high":784,"low":784,"close":784,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":784},"2026-06-03",-0.223,-0.68,200,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":682,"transactions":9,"vwap":814},"2026-06-02",32.833,0.043,0.13,{"date":818,"open":819,"high":803,"low":820,"close":821,"change":822,"percent_change":325,"volume":823,"transactions":9,"vwap":821},"2026-06-01",32.71,32.675,32.79,-0.282,2900,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":464,"volume":682,"transactions":9,"vwap":827},"2026-05-29",33.040001,33.071999,0.032,{"date":830,"open":831,"high":831,"low":826,"close":826,"change":832,"percent_change":833,"volume":731,"transactions":9,"vwap":826},"2026-05-28",33.049999,-0.158,-0.48,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":479,"volume":682,"transactions":9,"vwap":836},"2026-05-27",33.198,-0.019,{"date":839,"open":765,"high":840,"low":765,"close":841,"change":842,"percent_change":843,"volume":175,"transactions":9,"vwap":841},"2026-05-26",33.22,33.217,-0.101,-0.3,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":677,"transactions":9,"vwap":848},"2026-05-22",33.27,33.334,33.318,-0.138,-0.41,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":486,"volume":811,"transactions":9,"vwap":854},"2026-05-21",33.26,33.456,0.007,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":811,"transactions":9,"vwap":860},"2026-05-20",33.45,33.43,33.449,0.347,1.05,{"date":864,"open":865,"high":865,"low":665,"close":866,"change":867,"percent_change":762,"volume":787,"transactions":9,"vwap":866},"2026-05-19",33.16,33.102,0.025,{"date":869,"open":831,"high":870,"low":831,"close":871,"change":872,"percent_change":577,"volume":787,"transactions":9,"vwap":871},"2026-05-18",33.09,33.077,0.303,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":811,"transactions":9,"vwap":876},"2026-05-15",32.78,32.774,-0.285,-0.86,{"date":880,"open":831,"high":881,"low":831,"close":881,"change":882,"percent_change":883,"volume":682,"transactions":9,"vwap":881},"2026-05-14",33.058998,0.019,0.06,{"date":885,"open":886,"high":826,"low":886,"close":826,"change":887,"percent_change":694,"volume":811,"transactions":9,"vwap":826},"2026-05-13",33.02,-0.07,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":887,"volume":731,"transactions":9,"vwap":891},"2026-05-12",32.95,33.11,-0.024,{"date":894,"open":840,"high":840,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-11",33.13,33.134,-0.154,-0.46,700,{"date":901,"open":865,"high":902,"low":865,"close":902,"change":903,"percent_change":904,"volume":682,"transactions":9,"vwap":902},"2026-05-08",33.288,0.103,0.31,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":175,"transactions":9,"vwap":909},"2026-05-07",33.42,33.46,33.185,-0.344,-1.03,{"date":913,"open":859,"high":914,"low":859,"close":914,"change":915,"percent_change":916,"volume":682,"transactions":9,"vwap":914},"2026-05-06",33.529,0.538,1.63,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":52,"volume":682,"transactions":9,"vwap":920},"2026-05-05",32.84,32.991,0.161,{"date":923,"open":924,"high":924,"low":19,"close":19,"change":925,"percent_change":926,"volume":175,"transactions":9,"vwap":19},"2026-05-04",32.96,-0.412,-1.24,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":682,"transactions":9,"vwap":929},"2026-05-01",33.242,-0.106,-0.32,{"date":933,"open":831,"high":934,"low":831,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-30",33.348,0.686,2.1,1600,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":799,"volume":944,"transactions":9,"vwap":942},"2026-04-29",32.68,32.57,32.662,-0.385,600,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":787,"transactions":9,"vwap":948},"2026-04-28",32.93,33.047001,-0.016,-0.05,{"date":952,"open":667,"high":953,"low":667,"close":953,"change":954,"percent_change":171,"volume":811,"transactions":9,"vwap":953},"2026-04-27",33.063,-0.237,{"date":956,"open":657,"high":674,"low":657,"close":674,"change":957,"percent_change":486,"volume":682,"transactions":9,"vwap":674},"2026-04-24",0.008,{"date":959,"open":960,"high":961,"low":666,"close":962,"change":963,"percent_change":416,"volume":175,"transactions":9,"vwap":962},"2026-04-23",33.31,33.5,33.292,-0.04,{"date":965,"open":212,"high":966,"low":967,"close":968,"change":969,"percent_change":694,"volume":823,"transactions":9,"vwap":968},"2026-04-22",33.335,33.29,33.332,-0.071,{"date":971,"open":972,"high":972,"low":967,"close":973,"change":974,"percent_change":799,"volume":794,"transactions":9,"vwap":973},"2026-04-21",33.7,33.403,-0.397,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":287,"volume":982,"transactions":9,"vwap":980},"2026-04-20",33.86,33.96,33.77,33.8,-0.202,4400,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":682,"transactions":9,"vwap":986},"2026-04-17",34.0099983,34.0019989,0.284,0.84,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":787,"transactions":9,"vwap":992},"2026-04-16",33.67,33.718,33.622,-0.171,-0.5,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":731,"transactions":9,"vwap":999},"2026-04-15",33.78,33.889,0.029,0.09,{"date":1003,"open":1004,"high":1004,"low":998,"close":977,"change":1005,"percent_change":717,"volume":752,"transactions":9,"vwap":977},"2026-04-14",33.92,0.109,{"date":1007,"open":907,"high":1008,"low":907,"close":1008,"change":1009,"percent_change":1010,"volume":811,"transactions":9,"vwap":1008},"2026-04-13",33.751,0.096,0.29,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":670,"volume":806,"transactions":9,"vwap":1014},"2026-04-10",33.58,33.655,33.57,-0.077,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":887,"volume":682,"transactions":9,"vwap":1019},"2026-04-09",33.732,-0.022,{"date":1022,"open":1015,"high":1023,"low":1015,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-08",33.754,0.672,2.03,800,{"date":1028,"open":875,"high":1029,"low":819,"close":1029,"change":1030,"percent_change":1031,"volume":726,"transactions":9,"vwap":1029},"2026-04-07",33.082001,-0.072,-0.22,{"date":1033,"open":658,"high":1034,"low":826,"close":1034,"change":1035,"percent_change":151,"volume":944,"transactions":9,"vwap":1034},"2026-04-06",33.154,0.014,{"date":1037,"open":781,"high":1038,"low":781,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-02",33.15,33.14,0.053,0.16,1900,{"date":1044,"open":836,"high":836,"low":1045,"close":1045,"change":1046,"percent_change":988,"volume":787,"transactions":9,"vwap":1045},"2026-04-01",33.087002,0.277,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":811,"transactions":9,"vwap":1050},"2026-03-31",32.33,32.81,0.671,2.09,{"date":1054,"open":742,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":806,"transactions":9,"vwap":1056},"2026-03-30",32.27,32.139,0.208,0.65,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":850,"volume":811,"transactions":9,"vwap":1062},"2026-03-27",32.18,31.931,-0.132,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":943,"percent_change":334,"volume":682,"transactions":9,"vwap":1066},"2026-03-26",32.063,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":682,"transactions":9,"vwap":1069},"2026-03-25",32.448,0.205,0.64,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":768,"volume":671,"transactions":9,"vwap":1076},"2026-03-24",32.35,32.36,32.243,-0.107,{"date":1079,"open":747,"high":1074,"low":1080,"close":1074,"change":1081,"percent_change":1082,"volume":653,"transactions":9,"vwap":1074},"2026-03-23",32.28,0.416,1.3,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":682,"transactions":9,"vwap":1085},"2026-03-20",31.934,-0.746,-2.28,{"date":1089,"open":791,"high":791,"low":940,"close":940,"change":1090,"percent_change":1091,"volume":682,"transactions":9,"vwap":940},"2026-03-19",-0.065,-0.2,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":682,"transactions":9,"vwap":1094},"2026-03-18",32.745,-0.516,-1.55,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":409,"volume":682,"transactions":9,"vwap":1099},"2026-03-17",33.261,0.141,{"date":1102,"open":658,"high":658,"low":658,"close":658,"change":1103,"percent_change":1104,"volume":811,"transactions":9,"vwap":658},"2026-03-16",0.459,1.41,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":682,"transactions":9,"vwap":1107},"2026-03-13",32.661,-0.145,-0.44,{"date":1111,"open":781,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-03-12",32.806,32.72,-0.322,-0.97,118300,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-11",34.635,32.99,33.128,-0.178,-0.53,1400,{"date":1126,"open":1127,"high":859,"low":1128,"close":1128,"change":21,"percent_change":22,"volume":937,"transactions":9,"vwap":1128},"2026-03-10",33.396,33.306,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":126,"volume":653,"transactions":9,"vwap":1132},"2026-03-09",32.865,33.362,0.157,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":850,"volume":787,"transactions":9,"vwap":1136},"2026-03-06",33.205,-0.137,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":731,"transactions":9,"vwap":1140},"2026-03-05",33.342,-0.561,-1.65,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":731,"transactions":9,"vwap":1146},"2026-03-04",34,33.903,0.268,0.8,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":810,"percent_change":1154,"volume":1042,"transactions":9,"vwap":1153},"2026-03-03",33.688,33.51,33.635,-1.98,{"date":1156,"open":1157,"high":1158,"low":535,"close":1159,"change":1160,"percent_change":1161,"volume":175,"transactions":9,"vwap":1159},"2026-03-02",34.35,34.37,34.315,-0.504,-1.45,{"date":1163,"open":1164,"high":421,"low":1164,"close":1165,"change":1166,"percent_change":301,"volume":1167,"transactions":9,"vwap":1165},"2026-02-27",34.76,34.819,0.214,1200,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1041,"volume":677,"transactions":9,"vwap":1171},"2026-02-26",34.7,34.605,0.055,{"date":1174,"open":1175,"high":431,"low":1176,"close":1177,"change":1178,"percent_change":717,"volume":1179,"transactions":9,"vwap":1177},"2026-02-25",34.53,34.49,34.55,0.111,29500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":257,"volume":1186,"transactions":9,"vwap":1184},"2026-02-24",34.34,34.445,34.439,0.095,3500,{"date":1188,"open":375,"high":375,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":731,"transactions":9,"vwap":1189},"2026-02-23",34.344,0.063,0.18,{"date":1193,"open":537,"high":1194,"low":323,"close":1194,"change":1195,"percent_change":1196,"volume":752,"transactions":9,"vwap":1194},"2026-02-20",34.281,0.194,0.57,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-19",33.97,34.087002,-0.026,-0.08,1800,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":402,"volume":1210,"transactions":9,"vwap":1208},"2026-02-18",34.175,34.029999,34.113,-0.085,7100,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":957,"percent_change":486,"volume":1026,"transactions":9,"vwap":1215},"2026-02-17",34.14,34.28,34.198,{"date":1217,"open":1218,"high":535,"low":1218,"close":512,"change":716,"percent_change":904,"volume":653,"transactions":9,"vwap":512},"2026-02-13",34.105,{"date":1220,"open":323,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1031,"volume":752,"transactions":9,"vwap":1222},"2026-02-12",34.25,34.085999,-0.074,{"date":1225,"open":551,"high":551,"low":551,"close":551,"change":903,"percent_change":1226,"volume":682,"transactions":9,"vwap":551},"2026-02-11",0.3,{"date":1228,"open":1229,"high":551,"low":1230,"close":1230,"change":1231,"percent_change":102,"volume":731,"transactions":9,"vwap":1230},"2026-02-10",34.064999,34.056999,0.181,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":174,"volume":794,"transactions":9,"vwap":1235},"2026-02-09",33.83,33.876,0.337,{"date":1238,"open":1013,"high":591,"low":961,"close":1239,"change":1240,"percent_change":1241,"volume":937,"transactions":9,"vwap":1239},"2026-02-06",33.539,0.421,1.27,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":752,"transactions":9,"vwap":1246},"2026-02-05",33.36,33.060001,33.118,-0.047,-0.14,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":116,"volume":811,"transactions":9,"vwap":1252},"2026-02-04",33.28,33.165,0.392,{"date":1255,"open":821,"high":821,"low":790,"close":1256,"change":652,"percent_change":89,"volume":1257,"transactions":9,"vwap":1256},"2026-02-03",32.773,15800,{"date":1259,"open":1260,"high":1113,"low":1260,"close":1260,"change":1261,"percent_change":59,"volume":175,"transactions":9,"vwap":1260},"2026-02-02",32.7,0.146,{"date":1263,"open":781,"high":781,"low":1264,"close":1264,"change":1265,"percent_change":205,"volume":944,"transactions":9,"vwap":1264},"2026-01-30",32.554,-0.191,{"date":1267,"open":784,"high":1094,"low":784,"close":1094,"change":1268,"percent_change":1269,"volume":682,"transactions":9,"vwap":1094},"2026-01-29",0.245,0.75,{"date":1271,"open":698,"high":698,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":682,"transactions":9,"vwap":1272},"2026-01-28",32.5,-0.355,-1.08,{"date":1276,"open":1112,"high":1277,"low":1112,"close":1277,"change":1278,"percent_change":862,"volume":899,"transactions":9,"vwap":1277},"2026-01-27",32.855,0.341,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":682,"transactions":9,"vwap":1281},"2026-01-26",32.514,0.132,0.41,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":37,"volume":731,"transactions":9,"vwap":1287},"2026-01-23",32.19,32.382,0.187,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1191,"percent_change":189,"volume":1294,"transactions":9,"vwap":1293},"2026-01-22",32.234,32.29,32.195,3200,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":523,"volume":662,"transactions":9,"vwap":1298},"2026-01-21",31.8,32.014999,0.067,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":898,"volume":1306,"transactions":9,"vwap":1304},"2026-01-20",32.07,31.94,31.948,-0.148,45200,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":837,"percent_change":479,"volume":682,"transactions":9,"vwap":1310},"2026-01-16",32.040001,32.096001,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":694,"volume":682,"transactions":9,"vwap":1313},"2026-01-15",32.115,-0.068,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":189,"volume":787,"transactions":9,"vwap":1318},"2026-01-14",32.080002,32.183,0.178,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":215,"volume":682,"transactions":9,"vwap":1323},"2026-01-13",31.92,32.0050011,-0.242,{"date":1326,"open":729,"high":1327,"low":729,"close":1327,"change":1328,"percent_change":1329,"volume":682,"transactions":9,"vwap":1327},"2026-01-12",32.247,0.062,0.19,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":37,"volume":653,"transactions":9,"vwap":1334},"2026-01-09",32.17,32.2,32.185,0.186,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1191,"volume":899,"transactions":9,"vwap":1339},"2026-01-08",31.98,31.999,0.056,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1063,"percent_change":850,"volume":731,"transactions":9,"vwap":1344},"2026-01-07",31.975,31.943,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":107,"volume":682,"transactions":9,"vwap":1347},"2026-01-06",32.075001,0.078,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":81,"volume":794,"transactions":9,"vwap":1353},"2026-01-05",31.76,32.02,31.997,0.108,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1360,"percent_change":1361,"volume":1026,"transactions":9,"vwap":1358},"2026-01-02",31.771,31.889,31.77,0.074,0.23,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1109,"volume":823,"transactions":9,"vwap":1367},"2025-12-31",31.779,31.85,31.75,31.815,-0.139,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-12-30",32.023998,32.09,31.9,31.954,0.039,0.12,4900,{"date":1379,"open":1380,"high":1380,"low":1359,"close":1381,"change":693,"percent_change":1031,"volume":1382,"transactions":9,"vwap":1381},"2025-12-29",31.97,31.915,5200,{"date":1384,"open":1338,"high":1385,"low":1338,"close":1385,"change":1386,"percent_change":762,"volume":787,"transactions":9,"vwap":1385},"2025-12-26",31.984,0.024,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1389,"change":1391,"percent_change":-6,"volume":1392,"transactions":9,"vwap":1389},"2025-12-25",31.96,31.961,-0.001,57,{"date":1394,"open":1390,"high":1390,"low":1390,"close":1390,"change":1395,"percent_change":963,"volume":682,"transactions":9,"vwap":1390},"2025-12-24",-0.012,{"date":1397,"open":1398,"high":1352,"low":1399,"close":1400,"change":1268,"percent_change":1401,"volume":1186,"transactions":9,"vwap":1400},"2025-12-23",31.935,31.91,31.973,0.77,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":899,"transactions":9,"vwap":1406},"2025-12-22",31.79,31.712,31.728,0.047,0.15,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":731,"transactions":9,"vwap":1413},"2025-12-19",31.725,31.67,31.681,-0.206,-0.65,{"date":1417,"open":1303,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-18",31.99,31.887,0.193,0.61,24900,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":843,"volume":682,"transactions":9,"vwap":1425},"2025-12-17",31.694,-0.096,{"date":1428,"open":1404,"high":1404,"low":1404,"close":1404,"change":1209,"percent_change":1429,"volume":682,"transactions":9,"vwap":1404},"2025-12-16",-0.27,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":158,"volume":682,"transactions":9,"vwap":1432},"2025-12-15",31.875,0.173,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":660,"volume":787,"transactions":9,"vwap":1437},"2025-12-12",31.71,31.702,-0.008,{"date":1440,"open":1436,"high":1436,"low":1436,"close":1436,"change":1441,"percent_change":189,"volume":682,"transactions":9,"vwap":1436},"2025-12-11",0.177,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1269,"volume":937,"transactions":9,"vwap":1445},"2025-12-10",31.45,31.533,0.234,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1201,"percent_change":1202,"volume":682,"transactions":9,"vwap":1449},"2025-12-09",31.299,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":682,"transactions":9,"vwap":1452},"2025-12-08",31.325,-0.136,-0.43,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":738,"volume":811,"transactions":9,"vwap":1458},"2025-12-05",31.47,31.461,-0.059,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":464,"percent_change":717,"volume":682,"transactions":9,"vwap":1462},"2025-12-04",31.52,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":815,"percent_change":82,"volume":682,"transactions":9,"vwap":1466},"2025-12-03",31.38,31.42,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":855,"percent_change":486,"volume":682,"transactions":9,"vwap":1469},"2025-12-02",31.377,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":416,"percent_change":456,"volume":682,"transactions":9,"vwap":1472},"2025-12-01",31.37,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":762,"volume":682,"transactions":9,"vwap":1475},"2025-11-28",31.49,0.026,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":682,"transactions":9,"vwap":1480},"2025-11-26",31.43,31.464,0.224,0.72,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":653,"transactions":9,"vwap":1486},"2025-11-25",31.245,31.24,0.282,0.91,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":731,"transactions":9,"vwap":1493},"2025-11-24",30.9,30.96,30.958,0.002,0.01,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-21",30.93,31.01,30.956,0.437,1.43,2800,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":877,"percent_change":1507,"volume":682,"transactions":9,"vwap":1506},"2025-11-20",30.519,-0.93,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":995,"volume":1513,"transactions":9,"vwap":1511},"2025-11-19",30.741,30.804,-0.156,31300,{"date":1515,"open":1498,"high":1492,"low":1498,"close":1492,"change":1516,"percent_change":1415,"volume":682,"transactions":9,"vwap":1492},"2025-11-18",-0.204,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":653,"transactions":9,"vwap":1521},"2025-11-17",31.31,31.12,31.164,-0.313,-0.99,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":950,"volume":682,"transactions":9,"vwap":1526},"2025-11-14",31.477,-0.015,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1512,"percent_change":1532,"volume":1167,"transactions":9,"vwap":1531},"2025-11-13",31.55,31.492,-0.49,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1433,"percent_change":158,"volume":787,"transactions":9,"vwap":1535},"2025-11-12",31.648,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-11",31.53,31.44,31.475,0.35,1.12,7400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1226,"volume":1167,"transactions":9,"vwap":1547},"2025-11-10",31.094999,31.125,31.049999,0.093,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":725,"volume":682,"transactions":9,"vwap":1552},"2025-11-07",31.032,0.212,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":479,"volume":811,"transactions":9,"vwap":1556},"2025-11-06",30.82,-0.017,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":681,"percent_change":45,"volume":899,"transactions":9,"vwap":1562},"2025-11-05",30.83,30.845,30.837,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":682,"transactions":9,"vwap":1565},"2025-11-04",30.69,-0.086,-0.28,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":385,"volume":811,"transactions":9,"vwap":1570},"2025-11-03",30.776,-0.007,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1030,"percent_change":670,"volume":682,"transactions":9,"vwap":1574},"2025-10-31",30.783,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":645,"percent_change":343,"volume":1581,"transactions":9,"vwap":1580},"2025-10-30",30.87,30.98,30.74,30.855,9400,{"date":1583,"open":1492,"high":1492,"low":1584,"close":1585,"change":1532,"percent_change":1586,"volume":794,"transactions":9,"vwap":1585},"2025-10-29",30.85,30.912,-1.56,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":944,"transactions":9,"vwap":1590},"2025-10-28",31.411,31.402,-0.083,-0.26,{"date":1594,"open":1465,"high":1595,"low":1465,"close":1596,"change":1597,"percent_change":1598,"volume":1203,"transactions":9,"vwap":1596},"2025-10-27",31.54,31.485,0.052,0.17,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":151,"percent_change":816,"volume":811,"transactions":9,"vwap":1602},"2025-10-24",31.424,31.433,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1261,"percent_change":126,"volume":682,"transactions":9,"vwap":1605},"2025-10-23",31.393,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1376,"volume":653,"transactions":9,"vwap":1608},"2025-10-22",31.247,0.036,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":682,"transactions":9,"vwap":1612},"2025-10-21",31.211,-0.147,-0.47,{"date":1616,"open":1519,"high":1617,"low":1519,"close":1618,"change":676,"percent_change":1619,"volume":752,"transactions":9,"vwap":1618},"2025-10-20",31.365,31.358,0.36,{"date":1621,"open":1622,"high":1485,"low":1623,"close":1485,"change":1624,"percent_change":189,"volume":1625,"transactions":9,"vwap":1485},"2025-10-17",31.209,31.16,0.174,4100,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":464,"percent_change":717,"volume":682,"transactions":9,"vwap":1628},"2025-10-16",31.070999,{"date":1630,"open":1584,"high":1631,"low":1584,"close":1631,"change":1632,"percent_change":1269,"volume":811,"transactions":9,"vwap":1631},"2025-10-15",30.971,0.231,{"date":1634,"open":1492,"high":1492,"low":1579,"close":1579,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1579},"2025-10-14",0.035,0.11,62800,{"date":1639,"open":25,"high":1640,"low":25,"close":1640,"change":1641,"percent_change":717,"volume":899,"transactions":9,"vwap":1640},"2025-10-13",30.705,0.097,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":811,"transactions":9,"vwap":1645},"2025-10-10",30.56,30.608,-0.274,-0.89,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":995,"volume":682,"transactions":9,"vwap":1650},"2025-10-09",30.882,-0.155,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":682,"transactions":9,"vwap":1654},"2025-10-08",31.037001,-0.048,-0.15,{"date":1658,"open":1520,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":944,"transactions":9,"vwap":1660},"2025-10-07",31.13,31.084999,-0.175,-0.56,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":661,"percent_change":377,"volume":682,"transactions":9,"vwap":1665},"2025-10-06",31.26,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1401,"volume":682,"transactions":9,"vwap":1668},"2025-10-03",31.35,0.241,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":694,"volume":682,"transactions":9,"vwap":1672},"2025-10-02",31.109,-0.066,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":310,"volume":682,"transactions":9,"vwap":1676},"2025-10-01",31.175,0.116,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":616,"percent_change":1683,"volume":944,"transactions":9,"vwap":1681},"2025-09-30",30.95,31.059,30.94,0.5,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":257,"volume":1690,"transactions":9,"vwap":1688},"2025-09-29",30.89,30.935,30.905,0.086,1300,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":725,"volume":1697,"transactions":9,"vwap":1695},"2025-09-26",30.795,30.91,30.819,0.211,2500,{"date":1699,"open":1700,"high":1700,"low":1645,"close":1645,"change":1701,"percent_change":1702,"volume":899,"transactions":9,"vwap":1645},"2025-09-25",30.78,-0.217,-0.7,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":343,"percent_change":205,"volume":682,"transactions":9,"vwap":1705},"2025-09-24",30.825,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1247,"percent_change":1656,"volume":682,"transactions":9,"vwap":1708},"2025-09-23",31.0049992,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1016,"percent_change":402,"volume":811,"transactions":9,"vwap":1711},"2025-09-22",31.052,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1507,"volume":1717,"transactions":9,"vwap":1715},"2025-09-19",31.07,31.129,-0.292,82200,{"date":1719,"open":1668,"high":1720,"low":1668,"close":1720,"change":1721,"percent_change":22,"volume":899,"transactions":9,"vwap":1720},"2025-09-18",31.421,-0.052,{"date":1723,"open":1538,"high":1538,"low":1457,"close":1724,"change":1725,"percent_change":850,"volume":175,"transactions":9,"vwap":1724},"2025-09-17",31.473,-0.13,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":416,"volume":811,"transactions":9,"vwap":1729},"2025-09-16",31.57,31.603,-0.039,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1191,"volume":1737,"transactions":9,"vwap":1735},"2025-09-15",31.51,31.73,31.642,0.058,47600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1109,"volume":1745,"transactions":9,"vwap":1743},"2025-09-12",31.66,31.69,31.46,31.584,-0.141,12600,{"date":1747,"open":1412,"high":1411,"low":1412,"close":1411,"change":1748,"percent_change":1401,"volume":811,"transactions":9,"vwap":1411},"2025-09-11",0.243,{"date":1750,"open":1444,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1248,"volume":937,"transactions":9,"vwap":1751},"2025-09-10",31.482,31.4,-0.044,{"date":1755,"open":1756,"high":1756,"low":1479,"close":1757,"change":1758,"percent_change":1759,"volume":787,"transactions":9,"vwap":1757},"2025-09-09",31.537,31.526,-0.115,-0.36,{"date":1761,"open":1742,"high":1762,"low":1742,"close":1762,"change":1041,"percent_change":96,"volume":1763,"transactions":9,"vwap":1762},"2025-09-08",31.641,2400,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1619,"volume":682,"transactions":9,"vwap":1766},"2025-09-05",31.481,0.114,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":811,"transactions":9,"vwap":1771},"2025-09-04",31.368,31.367,0.122,0.39,{"date":1775,"open":1485,"high":1485,"low":1485,"close":1485,"change":1040,"percent_change":1598,"volume":682,"transactions":9,"vwap":1485},"2025-09-03",{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":794,"transactions":9,"vwap":1779},"2025-09-02",31.165,31.192,-0.338,-1.07,{"date":1783,"open":1486,"high":1538,"low":1486,"close":1538,"change":1784,"percent_change":1683,"volume":1785,"transactions":9,"vwap":1538},"2025-08-29",0.156,49400,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":385,"volume":682,"transactions":9,"vwap":1788},"2025-08-28",31.374,-0.006,{"date":1791,"open":1792,"high":1538,"low":1792,"close":1465,"change":1328,"percent_change":1793,"volume":944,"transactions":9,"vwap":1465},"2025-08-27",31.29,0.2,{"date":1795,"open":1486,"high":1796,"low":1486,"close":1796,"change":969,"percent_change":670,"volume":899,"transactions":9,"vwap":1796},"2025-08-26",31.318,{"date":1798,"open":1728,"high":1728,"low":1799,"close":1799,"change":1800,"percent_change":911,"volume":899,"transactions":9,"vwap":1799},"2025-08-25",31.389,-0.326,{"date":1802,"open":1740,"high":1803,"low":1740,"close":1803,"change":555,"percent_change":1804,"volume":731,"transactions":9,"vwap":1803},"2025-08-22",31.715,0.83,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":325,"volume":787,"transactions":9,"vwap":1808},"2025-08-21",31.645,31.455,-0.269,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":987,"percent_change":121,"volume":682,"transactions":9,"vwap":1812},"2025-08-20",31.724,{"date":1814,"open":1466,"high":1539,"low":1466,"close":1539,"change":1636,"percent_change":1541,"volume":794,"transactions":9,"vwap":1539},"2025-08-19",{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1725,"volume":811,"transactions":9,"vwap":1817},"2025-08-18",31.33,-0.042,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1598,"percent_change":1822,"volume":944,"transactions":9,"vwap":1821},"2025-08-15",31.372,0.54,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1248,"volume":1828,"transactions":9,"vwap":1826},"2025-08-14",31.25,31.202,-0.045,32000,{"date":1830,"open":1831,"high":1608,"low":1831,"close":1608,"change":1832,"percent_change":1833,"volume":662,"transactions":9,"vwap":1608},"2025-08-13",31.059999,0.209,0.67,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1348,"percent_change":1837,"volume":682,"transactions":9,"vwap":1836},"2025-08-12",31.038,0.25,{"date":1839,"open":1492,"high":1492,"low":1492,"close":1492,"change":1840,"percent_change":1841,"volume":682,"transactions":9,"vwap":1492},"2025-08-11",-0.049,-0.16,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1837,"volume":682,"transactions":9,"vwap":1844},"2025-08-08",31.0090008,0.076,{"date":1847,"open":1848,"high":1659,"low":1849,"close":1850,"change":1636,"percent_change":1619,"volume":1581,"transactions":9,"vwap":1850},"2025-08-07",31.11,30.71,30.933,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1736,"percent_change":1329,"volume":682,"transactions":9,"vwap":1853},"2025-08-06",30.823,{"date":1855,"open":1856,"high":1857,"low":1579,"close":1858,"change":882,"percent_change":883,"volume":1026,"transactions":9,"vwap":1858},"2025-08-05",30.769,30.785,30.765,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":174,"volume":682,"transactions":9,"vwap":1861},"2025-08-04",30.746,0.305,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":752,"transactions":9,"vwap":1866},"2025-08-01",30.35,30.441,0.261,0.86,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":377,"percent_change":1873,"volume":752,"transactions":9,"vwap":1872},"2025-07-31",30.25,30.18,-0.95,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1091,"percent_change":1415,"volume":899,"transactions":9,"vwap":1877},"2025-07-30",30.43,30.47,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":773,"percent_change":931,"volume":811,"transactions":9,"vwap":1880},"2025-07-29",30.67,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1690,"transactions":9,"vwap":1885},"2025-07-28",30.88,30.691,30.77,-0.467,-1.5,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":887,"volume":682,"transactions":9,"vwap":1890},"2025-07-25",31.237,-0.023,{"date":1893,"open":1894,"high":1895,"low":1499,"close":1665,"change":1896,"percent_change":369,"volume":175,"transactions":9,"vwap":1665},"2025-07-24",31.27,31.5,-0.142,{"date":1898,"open":1899,"high":1590,"low":1899,"close":1590,"change":1900,"percent_change":1901,"volume":811,"transactions":9,"vwap":1590},"2025-07-23",31.19,0.332,1.07,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1714,"change":676,"percent_change":310,"volume":1042,"transactions":9,"vwap":1714},"2025-07-22",31.044001,31.199,{"date":1907,"open":1694,"high":1908,"low":1694,"close":1908,"change":1909,"percent_change":1910,"volume":787,"transactions":9,"vwap":1908},"2025-07-21",30.957,0.217,0.71,{"date":1912,"open":1579,"high":1579,"low":1579,"close":1579,"change":1913,"percent_change":1567,"volume":787,"transactions":9,"vwap":1579},"2025-07-18",-0.087,{"date":1915,"open":1580,"high":1580,"low":1916,"close":1917,"change":855,"percent_change":486,"volume":1186,"transactions":9,"vwap":1917},"2025-07-17",30.72,30.827,{"date":1919,"open":1885,"high":1560,"low":1885,"close":1556,"change":816,"percent_change":1920,"volume":1167,"transactions":9,"vwap":1556},"2025-07-16",0.42,{"date":1922,"open":1565,"high":1565,"low":1565,"close":1565,"change":1923,"percent_change":334,"volume":731,"transactions":9,"vwap":1565},"2025-07-15",-0.37,{"date":1925,"open":1831,"high":1831,"low":1831,"close":1831,"change":1926,"percent_change":1041,"volume":682,"transactions":9,"vwap":1831},"2025-07-14",0.05,{"date":1928,"open":1929,"high":1929,"low":1499,"close":1499,"change":402,"percent_change":1930,"volume":787,"transactions":9,"vwap":1499},"2025-07-11",31.02,-0.8,{"date":1932,"open":1933,"high":1665,"low":1933,"close":1665,"change":883,"percent_change":1329,"volume":811,"transactions":9,"vwap":1665},"2025-07-10",31.224,{"date":1935,"open":1936,"high":1665,"low":1937,"close":1937,"change":762,"percent_change":555,"volume":937,"transactions":9,"vwap":1937},"2025-07-09",31.23,31.2,{"date":1939,"open":1940,"high":1940,"low":1520,"close":1520,"change":1941,"percent_change":416,"volume":1942,"transactions":9,"vwap":1520},"2025-07-08",31.17,-0.037,22700,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1532,"volume":899,"transactions":9,"vwap":1945},"2025-07-07",31.157,-0.153,{"date":1948,"open":1465,"high":1465,"low":1519,"close":1519,"change":1949,"percent_change":343,"volume":944,"transactions":9,"vwap":1519},"2025-07-03",-0.058,{"date":1951,"open":1952,"high":1770,"low":1817,"close":1770,"change":828,"percent_change":464,"volume":752,"transactions":9,"vwap":1770},"2025-07-02",31.34,{"date":1954,"open":1799,"high":1799,"low":1955,"close":1955,"change":1956,"percent_change":1226,"volume":731,"transactions":9,"vwap":1955},"2025-07-01",31.336,0.094,{"date":1958,"open":1894,"high":1894,"low":1623,"close":1959,"change":616,"percent_change":1683,"volume":653,"transactions":9,"vwap":1959},"2025-06-30",31.242,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1767,"percent_change":310,"volume":1026,"transactions":9,"vwap":1963},"2025-06-27",31.00099945,31.087999,30.981,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1832,"percent_change":424,"volume":1124,"transactions":9,"vwap":1970},"2025-06-26",30.975,30.99,30.938,30.974,{"date":1972,"open":1973,"high":1973,"low":1880,"close":1858,"change":1758,"percent_change":1923,"volume":899,"transactions":9,"vwap":1858},"2025-06-25",30.81,{"date":1975,"open":1976,"high":1976,"low":1883,"close":1883,"change":1793,"percent_change":1058,"volume":653,"transactions":9,"vwap":1883},"2025-06-24",30.952,{"date":1978,"open":1876,"high":1979,"low":1876,"close":1979,"change":1793,"percent_change":570,"volume":175,"transactions":9,"vwap":1979},"2025-06-23",30.68,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1662,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-20",30.59,30.63,30.48,-1.8,3900,{"date":1988,"open":1937,"high":1937,"low":1989,"close":1989,"change":385,"percent_change":479,"volume":1990,"transactions":9,"vwap":1989},"2025-06-18",31.040001,64200,{"date":1992,"open":1486,"high":1486,"low":1831,"close":1831,"change":377,"percent_change":1507,"volume":1124,"transactions":9,"vwap":1831},"2025-06-17",{"date":1994,"open":1668,"high":1668,"low":1668,"close":1668,"change":1926,"percent_change":1041,"volume":787,"transactions":9,"vwap":1668},"2025-06-16",{"date":1996,"open":1997,"high":1998,"low":1894,"close":1999,"change":2000,"percent_change":2001,"volume":1042,"transactions":9,"vwap":1999},"2025-06-13",31.32,31.435,31.3,0.397,1.28,{"date":2003,"open":1538,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-06-12",31.614,30.45,30.903,-0.457,-1.46,7600,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":661,"volume":944,"transactions":9,"vwap":2013},"2025-06-11",31.63,31.36,-0.027,{"date":2016,"open":1457,"high":1462,"low":1465,"close":2017,"change":1636,"percent_change":1541,"volume":2018,"transactions":9,"vwap":2017},"2025-06-10",31.387,4300,{"date":2020,"open":2021,"high":2021,"low":1936,"close":2022,"change":2023,"percent_change":1091,"volume":1625,"transactions":9,"vwap":2022},"2025-06-09",31.335,31.277,-0.063,{"date":2025,"open":2026,"high":2026,"low":1817,"close":1952,"change":486,"percent_change":883,"volume":2027,"transactions":9,"vwap":1952},"2025-06-06",31.48,8600,{"date":2029,"open":2030,"high":1895,"low":1997,"close":1997,"change":486,"percent_change":883,"volume":794,"transactions":9,"vwap":1997},"2025-06-05",31.465,{"date":2032,"open":1999,"high":2033,"low":1999,"close":1999,"change":479,"percent_change":738,"volume":1026,"transactions":9,"vwap":1999},"2025-06-04",31.395,{"date":2035,"open":1486,"high":2013,"low":2036,"close":2013,"change":2037,"percent_change":843,"volume":937,"transactions":9,"vwap":2013},"2025-06-03",31.14,-0.093,{"date":2039,"open":1665,"high":2040,"low":2041,"close":2040,"change":2042,"percent_change":1901,"volume":1203,"transactions":9,"vwap":2040},"2025-06-02",31.453,31.21,0.333,{"date":2044,"open":2045,"high":2046,"low":2045,"close":1520,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1520},"2025-05-30",31.08,31.159,-0.002,-0.01,3800,{"date":2051,"open":2052,"high":2053,"low":1989,"close":2054,"change":2055,"percent_change":1619,"volume":937,"transactions":9,"vwap":2054},"2025-05-29",31.09,31.132,31.122,0.112,{"date":2057,"open":1989,"high":2058,"low":2059,"close":1499,"change":670,"percent_change":197,"volume":703,"transactions":9,"vwap":1499},"2025-05-28",31.072001,31,{"date":2061,"open":1825,"high":1539,"low":1486,"close":1486,"change":2062,"percent_change":126,"volume":726,"transactions":9,"vwap":1486},"2025-05-27",0.145,{"date":2064,"open":1499,"high":2065,"low":1499,"close":1546,"change":2066,"percent_change":1920,"volume":806,"transactions":9,"vwap":1546},"2025-05-23",31.115,0.131,{"date":2068,"open":1492,"high":2069,"low":1883,"close":2069,"change":2070,"percent_change":1923,"volume":1026,"transactions":9,"vwap":2069},"2025-05-22",30.964,-0.116,{"date":2072,"open":1831,"high":2045,"low":2073,"close":2045,"change":1001,"percent_change":1010,"volume":653,"transactions":9,"vwap":2045},"2025-05-21",31.030001,{"date":2075,"open":1968,"high":1968,"low":1968,"close":1968,"change":1191,"percent_change":37,"volume":731,"transactions":9,"vwap":1968},"2025-05-20",{"date":2077,"open":2078,"high":1560,"low":2078,"close":1973,"change":2079,"percent_change":88,"volume":752,"transactions":9,"vwap":1973},"2025-05-19",30.75,0.227,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-05-16",30.575,30.61,30.511,30.583,0.183,0.6,3400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":59,"percent_change":2094,"volume":718,"transactions":9,"vwap":2092},"2025-05-15",30.34,30.4,30.33,1.5,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":995,"volume":752,"transactions":9,"vwap":2099},"2025-05-14",30.12,30.215,29.95,-0.152,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":479,"volume":1986,"transactions":9,"vwap":2105},"2025-05-13",30.01,30.121,30.102,-0.018,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2097,"change":1923,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2097},"2025-05-12",30.14,30.229,30.1,-1.21,12100,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":82,"volume":653,"transactions":9,"vwap":2117},"2025-05-09",30.57,30.49,0.044,{"date":2120,"open":2117,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1702,"volume":2125,"transactions":9,"vwap":2123},"2025-05-08",30.5,30.38,30.446,-0.214,56300,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2048,"percent_change":660,"volume":794,"transactions":9,"vwap":2129},"2025-05-07",30.76,30.66,{"date":2131,"open":1849,"high":1849,"low":1880,"close":1880,"change":1557,"percent_change":479,"volume":944,"transactions":9,"vwap":1880},"2025-05-06",{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":811,"transactions":9,"vwap":2134},"2025-05-05",30.687,0.102,0.33,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":1542,"volume":1026,"transactions":9,"vwap":2140},"2025-05-02",30.581,30.585,0.339,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1123,"volume":1167,"transactions":9,"vwap":2146},"2025-05-01",30.3,30.152,30.246,-0.161,{"date":2149,"open":2144,"high":2150,"low":2144,"close":2150,"change":2151,"percent_change":1148,"volume":944,"transactions":9,"vwap":2150},"2025-04-30",30.407,0.242,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":471,"percent_change":464,"volume":899,"transactions":9,"vwap":2156},"2025-04-29",30.16,30.17,30.165,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":2163,"volume":1124,"transactions":9,"vwap":2160},"2025-04-28",30.08,30.135,30.042999,0.255,0.85,{"date":2165,"open":2166,"high":2167,"low":177,"close":2168,"change":767,"percent_change":1923,"volume":806,"transactions":9,"vwap":2168},"2025-04-25",29.65,29.975,29.88,{"date":181,"open":2170,"high":2171,"low":2172,"close":2173,"change":1408,"percent_change":1683,"volume":1697,"transactions":9,"vwap":2173},29.84,30,29.83,29.99]