[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSUN":3,"homepage-market-summary":30,"stock-historical-FSUN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSUN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FirstSun Capital Bancorp Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Firstsun Capital Bancorp is the financial holding company. It provides a full range of deposit, lending, treasury management, wealth management, and online banking products and services. The company operates in two segments; Banking operations and mortgage operations, the majority of which are generated by the banking operations segment. The Banking segment originates loans and provides deposits and fee based services to consumer, business, and mortgage lending customers. Products offered include a full range of commercial and consumer banking and financial services. The Mortgage Operations segment originates, sells, services, and manages market risk from changes in interest rates on one-to-four family residential mortgage loans.","1,630","Denver, CO",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.52,38.96,39.85,38.8,0.72,1.86,335418.068983,7509,39.4215,42.34,29.95,229199.498601188,77.2,1004,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},200152,73055574.650297,13.69,"2025-04-22",[181,182,191,201,211,222,232,243,254,265,274,284,295,306,316,327,337,347,358,369,379,389,398,408,416,423,431,439,448,456,464,473,483,494,502,511,522,532,542,547,557,566,572,581,588,599,607,617,627,638,649,659,669,680,690,699,707,715,724,730,739,746,754,762,769,778,785,791,798,805,813,820,828,835,843,850,857,865,872,879,888,893,902,909,917,924,929,936,941,946,953,960,966,975,981,986,994,1001,1009,1017,1024,1030,1038,1045,1053,1060,1067,1073,1080,1088,1097,1104,1112,1119,1126,1134,1141,1149,1156,1164,1170,1174,1180,1186,1194,1200,1209,1215,1221,1228,1233,1239,1246,1254,1260,1265,1271,1277,1284,1289,1297,1301,1308,1312,1317,1323,1329,1335,1341,1347,1354,1359,1366,1372,1378,1384,1391,1398,1403,1409,1416,1421,1425,1432,1438,1444,1452,1458,1464,1468,1474,1479,1485,1491,1497,1503,1508,1514,1519,1526,1530,1535,1542,1548,1552,1558,1563,1568,1573,1580,1587,1592,1597,1603,1607,1613,1617,1622,1627,1631,1636,1643,1649,1654,1659,1666,1670,1676,1681,1687,1694,1701,1707,1714,1720,1727,1734,1741,1748,1755,1763,1769,1776,1782,1790,1795,1801,1807,1814,1821,1828,1836,1842,1848,1856,1862,1868,1873,1878,1882,1888,1893,1901,1908,1915,1920,1924,1930,1935,1940,1945,1950,1953,1957,1961,1965,1968,1972,1975,1982,1988,1991,1998,2005,2011,2015,2021,2026,2031,2038,2041,2047,2050,2054,2057,2061,2066,2070,2074,2079,2084,2087,2094,2099,2104,2107,2113,2121,2124,2128,2134,2139,2146,2151,2157,2163,2168,2173,2178,2183,2187,2193,2199,2202,2206,2209,2213,2218,2221,2226,2232,2240,2247,2250,2254,2261,2265,2271,2274,2280,2288,2294,2299,2305,2309,2316,2320,2325,2334,2339,2344,2347,2352,2356,2362,2367,2370,2374,2378,2382,2387,2394,2398,2403,2409,2413,2418,2423,2427,2430,2434,2438,2442,2448,2451,2456,2461,2468,2471,2475,2479,2482,2486,2491,2495],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":53,"volume":188,"transactions":189,"vwap":190},"2026-10-01",38.41,39.02,37.71,0.19,414269.953302,11405,38.6413,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":112,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",38.66,39.035,38.34,38.61,-0.03,374451.212221,7877,38.6212,{"date":202,"open":16,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",39.57,38.5,38.62,-0.65,-1.66,347592.160202,8727,38.7669,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",39.53,39.575,39.13,39.27,-0.47,-1.18,298235.95583,7440,39.3227,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",39.25,39.875,39.74,0.5,1.27,272874.72815,8958,39.698,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",38.52,39.3,38.39,39.24,0.87,2.27,287304.386357,7537,38.9088,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",39.17,39.44,38.31,38.37,-0.98,-2.49,370605.778183,9386,38.7384,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",39.69,39.98,39.085,39.35,-0.17,-0.43,440632.79715,9029,39.488,{"date":266,"open":267,"high":268,"low":235,"close":16,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",39.4,39.93,0.18,0.46,371351.04443,8999,39.5503,{"date":275,"open":245,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",39.695,39.04,39.34,-0.105,-0.27,1884213.5027,8002,39.3462,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",39.58,39.79,39.43,39.445,0.335,0.86,297047.830914,9755,39.5703,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",39.95,40.25,38.745,39.11,-0.97,-2.42,358281.357266,10792,39.3798,{"date":307,"open":308,"high":309,"low":310,"close":308,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",40.08,40.575,39.89,-0.15,-0.37,303846.641233,10108,40.1639,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",40,40.7,39.96,40.23,0.07,0.17,336366.932662,10102,40.3477,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":322,"volume":334,"transactions":335,"vwap":336},"2026-09-11",40.56,40.825,39.97,40.16,0.03,344866.889689,9422,40.2599,{"date":338,"open":18,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",40.17,39.51,40.13,0.22,0.55,295097.321404,8728,40.0228,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",40.38,40.61,39.615,39.91,-0.76,-1.87,319427.920015,8119,40.0351,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",40.98,41.11,40.5,40.67,-0.25,-0.61,353507.387048,10396,40.7526,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",40.53,41.05,40.92,0.28,0.69,248957.7298,6144,40.8899,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",40.49,41.1,40.64,0.47,1.17,248676.494365,6960,40.7014,{"date":390,"open":391,"high":392,"low":391,"close":339,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",39.38,40.54,0.79,2.01,294267.549266,7155,40.2266,{"date":399,"open":400,"high":401,"low":402,"close":391,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",40.01,40.29,39.205,-0.63,-1.57,348829.483516,9814,39.6167,{"date":409,"open":410,"high":339,"low":411,"close":400,"change":412,"percent_change":311,"volume":413,"transactions":414,"vwap":415},"2026-08-31",39.82,39.685,-0.06,297114.73837,6430,39.9923,{"date":417,"open":257,"high":418,"low":257,"close":419,"change":412,"percent_change":311,"volume":420,"transactions":421,"vwap":422},"2026-08-28",40.68,40.07,198282.756105,4964,40.2426,{"date":424,"open":400,"high":319,"low":425,"close":341,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",39.76,-0.22,-0.55,209999.415755,4430,40.1133,{"date":432,"open":433,"high":363,"low":308,"close":434,"change":107,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",40.33,40.35,0.15,180388.973656,5046,40.3236,{"date":440,"open":441,"high":442,"low":443,"close":401,"change":280,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",40.74,40.905,40.28,-0.67,216871.24998,4403,40.444,{"date":449,"open":332,"high":450,"low":332,"close":329,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",40.76,0.56,1.4,271053.051631,6450,40.5712,{"date":457,"open":298,"high":458,"low":310,"close":318,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",40.355,0.08,0.2,204182.76102,4522,40.0426,{"date":465,"open":466,"high":467,"low":391,"close":468,"change":469,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",39.62,40.02,39.92,0,208884.259,4845,39.7544,{"date":474,"open":475,"high":476,"low":477,"close":468,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",40.69,40.965,39.8,-0.52,-1.29,247828.515565,5255,40.0466,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",40.83,41.155,40.19,40.44,-0.54,-1.32,268682.523437,6324,40.519,{"date":495,"open":373,"high":496,"low":363,"close":360,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",41.1242,-0.13,-0.32,153039.183668,4694,40.9294,{"date":503,"open":504,"high":505,"low":506,"close":361,"change":507,"percent_change":451,"volume":508,"transactions":509,"vwap":510},"2026-08-14",41.04,41.335,40.885,0.23,224757.106608,5377,41.1146,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",40.94,41.0996,40.4,40.88,0.16,0.39,614388.5099,7812,40.8443,{"date":523,"open":383,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",40.96,40.1,40.72,0.11,0.27,175573.4318,3789,40.7142,{"date":533,"open":534,"high":535,"low":536,"close":350,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",39.67,40.89,39.61,0.94,2.37,247804.405948,4820,40.5039,{"date":543,"open":288,"high":148,"low":215,"close":534,"change":112,"percent_change":197,"volume":544,"transactions":545,"vwap":546},"2026-08-10",198391.485944,4590,39.4835,{"date":548,"open":549,"high":320,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",39.6,39.46,39.68,-0.09,-0.23,186055.068099,4794,39.6643,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":197,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",40.09,39.355,39.77,-0.08,197958.5479,4245,39.6938,{"date":567,"open":468,"high":568,"low":203,"close":477,"change":459,"percent_change":460,"volume":569,"transactions":570,"vwap":571},"2026-08-05",40.05,371438.310998,6215,39.8183,{"date":573,"open":216,"high":574,"low":575,"close":576,"change":384,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",40.21,39.07,39.72,1.2,359109.59236,6878,39.8486,{"date":582,"open":549,"high":350,"low":185,"close":224,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",0.57,1.47,390359.97432,6312,39.4868,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",38.99,39.385,38.27,38.68,-0.31,-0.8,231472.464414,5245,38.6171,{"date":600,"open":17,"high":286,"low":601,"close":590,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",38.555,-0.1,-0.26,237779.64504,6263,38.9742,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":364,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",38.77,39.7025,37.85,39.09,-0.64,508128.723718,9523,39.14,{"date":618,"open":619,"high":620,"low":621,"close":278,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",35.29,39.535,35,4.59,13.21,1094823.266973,17551,38.628,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",34.87,35.36,34.73,34.75,0.26,0.75,128156.858955,4134,34.8622,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",34.1,34.84,33.83,34.49,0.45,1.32,128160.572078,4209,34.4498,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":152,"volume":656,"transactions":657,"vwap":658},"2026-07-23",33.66,34.06,33.12,34.04,0.12,207747.833,5852,33.7196,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":664},"2026-07-22",34.22,34.265,33.73,33.92,-0.29,-0.85,132498.7179,4988,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",34.83,35.17,34.13,34.21,-0.86,-2.45,213324.558769,5376,34.3678,{"date":681,"open":682,"high":683,"low":632,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",35.45,35.564,35.07,-0.36,-1.02,181195.0227,5961,35.0725,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",36.080002,36.3,35.28,35.43,-1.06,-2.9,186400,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",35.39,36.51,36.49,1.18,3.34,259300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":333,"volume":714,"transactions":9,"vwap":712},"2026-07-15",35.54,35.785,35.25,35.31,0.01,208600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",35.59,35.75,35.26,35.3,-0.18,-0.51,203200,{"date":725,"open":672,"high":718,"low":726,"close":727,"change":127,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-13",35.049999,35.48,1.14,249500,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",34.62,36.445,34.17,35.080002,-2.85,-7.51,604500,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":634,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",37.11,38.29,37.93,2.02,210000,{"date":747,"open":204,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",38.705,36.945,37.18,-1.36,-3.53,291200,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":489,"volume":761,"transactions":9,"vwap":759},"2026-07-07",38.88,39.21,38.51,38.54,-0.21,231800,{"date":763,"open":764,"high":765,"low":184,"close":766,"change":553,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-06",38.91,39.63,38.75,-0.59,260700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",39.9,40.605,38.87,38.98,-0.87,-2.18,311100,{"date":779,"open":256,"high":780,"low":781,"close":18,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":18},"2026-07-01",40.34,39.2,1.07,2.76,458800,{"date":786,"open":787,"high":590,"low":788,"close":789,"change":469,"percent_change":469,"volume":790,"transactions":9,"vwap":789},"2026-06-30",38.63,37.3,38.78,274500,{"date":792,"open":793,"high":794,"low":795,"close":789,"change":384,"percent_change":796,"volume":797,"transactions":9,"vwap":789},"2026-06-29",38,38.835,37.49,1.23,309900,{"date":799,"open":800,"high":801,"low":788,"close":247,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":247},"2026-06-26",37.77,38.79,0.695,1.85,1932200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":767,"volume":812,"transactions":9,"vwap":810},"2026-06-25",37.69,38.105,37.39,37.615,-0.225,170500,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":393,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-24",37.12,37.87,37.84,2.13,195200,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",35.8,37.25,37.049999,1.03,2.86,356200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":260,"percent_change":217,"volume":834,"transactions":9,"vwap":833},"2026-06-22",36.11,36.795,35.73,36.02,248300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":634,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-18",35.94,36.25,35.58,36.19,2.12,625700,{"date":844,"open":845,"high":846,"low":711,"close":847,"change":206,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-17",35.89,36.5,35.44,-1.8,319900,{"date":851,"open":852,"high":853,"low":822,"close":854,"change":855,"percent_change":478,"volume":856,"transactions":9,"vwap":854},"2026-06-16",36.66,36.95,36.09,-0.19,219600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":403,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-15",37.07,37.54,36.17,36.28,-1.71,174100,{"date":866,"open":867,"high":868,"low":703,"close":869,"change":655,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-12",36.93,37.16,36.91,0.33,145500,{"date":873,"open":874,"high":875,"low":692,"close":876,"change":877,"percent_change":117,"volume":878,"transactions":9,"vwap":876},"2026-06-11",36.53,37.02,36.79,0.41,102800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",36.59,37,36.07,36.38,-0.12,-0.33,192000,{"date":889,"open":890,"high":853,"low":890,"close":846,"change":132,"percent_change":891,"volume":892,"transactions":9,"vwap":846},"2026-06-09",35.77,2.18,253100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",35.68,36.23,35.645,35.72,0.05,0.14,145200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":127,"percent_change":117,"volume":908,"transactions":9,"vwap":907},"2026-06-05",35.27,36,34.9,35.67,159500,{"date":910,"open":911,"high":912,"low":913,"close":904,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":904},"2026-06-04",34.76,35.51,34.5,0.96,2.8,239000,{"date":918,"open":906,"high":919,"low":920,"close":921,"change":595,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-03",34.925,34.26,34.31,-2.28,152700,{"date":925,"open":926,"high":694,"low":926,"close":927,"change":152,"percent_change":102,"volume":928,"transactions":9,"vwap":927},"2026-06-02",34.56,35.11,133600,{"date":930,"open":931,"high":720,"low":932,"close":911,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":911},"2026-06-01",35.099998,34.43,-0.69,-1.95,171500,{"date":937,"open":938,"high":939,"low":927,"close":682,"change":469,"percent_change":469,"volume":940,"transactions":9,"vwap":682},"2026-05-29",35.395,35.71,180900,{"date":942,"open":943,"high":943,"low":944,"close":682,"change":552,"percent_change":364,"volume":945,"transactions":9,"vwap":682},"2026-05-28",35.6,34.86,112200,{"date":947,"open":948,"high":949,"low":950,"close":709,"change":951,"percent_change":444,"volume":952,"transactions":9,"vwap":709},"2026-05-27",35.93,36.41,35.4,-0.24,118100,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":914,"volume":959,"transactions":9,"vwap":957},"2026-05-26",35.57,36.195,35.78,0.34,130800,{"date":961,"open":883,"high":962,"low":630,"close":847,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":847},"2026-05-22",36.24,-0.53,-1.47,117500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-21",35.85,36.235,35.63,35.97,-0.05,-0.14,190700,{"date":976,"open":977,"high":978,"low":950,"close":833,"change":979,"percent_change":891,"volume":980,"transactions":9,"vwap":833},"2026-05-20",35.42,36.67,0.77,196300,{"date":982,"open":983,"high":895,"low":984,"close":711,"change":197,"percent_change":552,"volume":985,"transactions":9,"vwap":711},"2026-05-19",35.16,34.8,133400,{"date":987,"open":988,"high":989,"low":990,"close":694,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":694},"2026-05-18",34.69,35.62,34.455,0.8,2.32,167800,{"date":995,"open":672,"high":672,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",34.41,34.48,-0.74,-2.1,194500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":333,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",35.47,35.7,35.18,35.22,0.09,143000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":353,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",35.69,36.029999,35.13,35.19,-2.11,149000,{"date":1018,"open":1019,"high":692,"low":1020,"close":1021,"change":342,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",35.79,35.12,35.95,0.62,131100,{"date":1025,"open":1026,"high":882,"low":907,"close":832,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":832},"2026-05-11",36.75,-1.35,-3.64,220300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":342,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-08",36.89,37.27,36.65,37.080002,0.6,137400,{"date":1039,"open":1040,"high":1041,"low":1026,"close":1042,"change":1043,"percent_change":152,"volume":1044,"transactions":9,"vwap":1042},"2026-05-07",36.85,37.275,36.86,0.13,147900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1044,"transactions":9,"vwap":1050},"2026-05-06",36.74,37.23,36.4,36.73,0.42,1.16,{"date":1054,"open":905,"high":1055,"low":1056,"close":1057,"change":384,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",36.565,35.665,36.31,1.31,229700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":552,"percent_change":364,"volume":1066,"transactions":9,"vwap":1065},"2026-05-04",35.76,35.98,35.24,35.84,194900,{"date":1068,"open":1064,"high":1069,"low":1070,"close":948,"change":583,"percent_change":1071,"volume":1072,"transactions":9,"vwap":948},"2026-05-01",36.33,34.7,1.61,213500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":630,"change":885,"percent_change":1078,"volume":1079,"transactions":9,"vwap":630},"2026-04-30",35.5,35.905,34.615,-0.34,282700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":727,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":727},"2026-04-29",36.099998,37.235,34.099998,-1.83,-4.9,603200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",34.585,37.67,34.485,37.31,-1.3,-3.37,504300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":196,"change":147,"percent_change":1102,"volume":1103,"transactions":9,"vwap":196},"2026-04-27",38.09,38.755,37.99,0.99,206900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":963,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",38.24,39.5,37.97,38.23,-0.205,176600,{"date":1113,"open":1114,"high":234,"low":1115,"close":1116,"change":1117,"percent_change":20,"volume":1118,"transactions":9,"vwap":1116},"2026-04-23",38.07,37.61,38.435,0.275,122000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":899,"percent_change":1043,"volume":1125,"transactions":9,"vwap":1124},"2026-04-22",38.25,38.53,37.81,38.16,177900,{"date":1127,"open":1128,"high":16,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",39.26,38.055,38.11,-1.34,-3.4,257700,{"date":1135,"open":1136,"high":765,"low":1137,"close":1138,"change":870,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-20",39.029999,38.85,39.45,0.84,175900,{"date":1142,"open":17,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",40.245,38.72,39.12,0.7,1.82,509400,{"date":1150,"open":1099,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":633,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",39.22,37.895,38.42,0.1,303300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":489,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-15",38.93,39.099998,38.14,38.32,-1.39,281100,{"date":1165,"open":1114,"high":612,"low":1166,"close":1167,"change":1146,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-14",37.95,38.86,1.83,341000,{"date":1171,"open":809,"high":787,"low":867,"close":1124,"change":227,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1124},"2026-04-13",1.33,277700,{"date":1175,"open":807,"high":1176,"low":1177,"close":1178,"change":885,"percent_change":498,"volume":1179,"transactions":9,"vwap":1178},"2026-04-10",37.815,37.025002,37.66,239300,{"date":1181,"open":693,"high":1182,"low":1183,"close":1184,"change":117,"percent_change":1185,"volume":1155,"transactions":9,"vwap":1184},"2026-04-09",37.88,36.22,37.78,3.08,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1034,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1034},"2026-04-08",36.48,37.24,35.83,1.29,3.65,576500,{"date":1195,"open":1196,"high":1188,"low":632,"close":630,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":630},"2026-04-07",36.040001,-0.7,-1.94,351700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-06",36.52,36.9,35.34,36.060001,-0.62,-1.69,328900,{"date":1210,"open":1211,"high":1212,"low":895,"close":1213,"change":197,"percent_change":562,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",36.12,37.0099983,36.68,378700,{"date":1216,"open":1217,"high":204,"low":1218,"close":1219,"change":122,"percent_change":375,"volume":1220,"transactions":9,"vwap":1219},"2026-04-01",36.82,36.58,36.71,247000,{"date":1222,"open":1223,"high":1224,"low":931,"close":1225,"change":1022,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-31",36.27,36.865,36.46,1.73,779900,{"date":1229,"open":1230,"high":874,"low":1231,"close":1065,"change":426,"percent_change":365,"volume":1232,"transactions":9,"vwap":1065},"2026-03-30",36.47,35.56,113400,{"date":1234,"open":830,"high":1235,"low":895,"close":1205,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1205},"2026-03-27",36.44,-0.4,-1.1,119100,{"date":1240,"open":1218,"high":1241,"low":1242,"close":1225,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1225},"2026-03-26",36.785,36.049999,-0.41,-1.11,153100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":343,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-25",36.8,37.19,36.491,36.87,1.51,120600,{"date":1255,"open":1256,"high":1049,"low":970,"close":1257,"change":412,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",35.9,36.32,-0.16,117300,{"date":1261,"open":1047,"high":1262,"low":1082,"close":884,"change":238,"percent_change":1263,"volume":1264,"transactions":9,"vwap":884},"2026-03-23",37.4,2.45,195700,{"date":1266,"open":1190,"high":1267,"low":983,"close":912,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":912},"2026-03-20",36.025002,-0.39,-1.09,300600,{"date":1272,"open":988,"high":838,"low":1273,"close":1256,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1256},"2026-03-19",34.38,1.15,3.31,182300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":632,"change":886,"percent_change":1282,"volume":1283,"transactions":9,"vwap":632},"2026-03-18",34.68,34.88,34.09,-0.94,280000,{"date":1285,"open":955,"high":955,"low":641,"close":735,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":735},"2026-03-17",-0.2,-0.57,93700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":694,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":694},"2026-03-16",35.09,35.41,34.95,0.44,1.26,87200,{"date":1298,"open":619,"high":1075,"low":1299,"close":641,"change":426,"percent_change":403,"volume":1300,"transactions":9,"vwap":641},"2026-03-13",34.525,203300,{"date":1302,"open":1303,"high":694,"low":1304,"close":1305,"change":1306,"percent_change":412,"volume":1307,"transactions":9,"vwap":1305},"2026-03-12",34.65,34.12,35.060001,-0.02,107200,{"date":1309,"open":1183,"high":1183,"low":988,"close":735,"change":1269,"percent_change":1310,"volume":1311,"transactions":9,"vwap":735},"2026-03-11",-3.01,106700,{"date":1313,"open":1314,"high":1249,"low":1315,"close":861,"change":1007,"percent_change":122,"volume":1316,"transactions":9,"vwap":861},"2026-03-10",36.18,35.375,231700,{"date":1318,"open":854,"high":1257,"low":1319,"close":692,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":692},"2026-03-09",34.97,-0.6,-1.64,100300,{"date":1324,"open":861,"high":1325,"low":1326,"close":1213,"change":1327,"percent_change":490,"volume":1328,"transactions":9,"vwap":1213},"2026-03-06",36.84,35.014999,-0.49,199600,{"date":1330,"open":1331,"high":807,"low":1203,"close":1332,"change":1333,"percent_change":1334,"volume":923,"transactions":9,"vwap":1332},"2026-03-05",37.48,37.17,-0.75,-1.98,{"date":1336,"open":1337,"high":1338,"low":1035,"close":1339,"change":270,"percent_change":796,"volume":1340,"transactions":9,"vwap":1339},"2026-03-04",37.9,38.080002,37.92,109200,{"date":1342,"open":1069,"high":1343,"low":822,"close":1344,"change":958,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-03",37.525,37.46,0.92,113500,{"date":1348,"open":845,"high":1349,"low":1350,"close":815,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":815},"2026-03-02",37.21,35.53,0.65,1.78,125000,{"date":1355,"open":1356,"high":1356,"low":830,"close":1230,"change":1015,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1230},"2026-02-27",37.79,-5.47,103900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":517,"percent_change":1051,"volume":1365,"transactions":9,"vwap":1364},"2026-02-26",38.48,39,37.665,38.58,101600,{"date":1367,"open":1368,"high":1369,"low":1035,"close":1153,"change":228,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1153},"2026-02-25",37.5,38.6,3.42,104200,{"date":1373,"open":1374,"high":1375,"low":1057,"close":1376,"change":713,"percent_change":333,"volume":1377,"transactions":9,"vwap":1376},"2026-02-24",36.97,37.35,37.15,148700,{"date":1379,"open":203,"high":771,"low":852,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-23",37.14,-2.34,-5.93,125300,{"date":1385,"open":1136,"high":1386,"low":1387,"close":1388,"change":1051,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-20",39.75,38.535,39.48,1.08,64600,{"date":1392,"open":773,"high":1393,"low":1394,"close":1395,"change":721,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-19",39.37,38.49,39.060001,-0.46,135600,{"date":1399,"open":288,"high":349,"low":1400,"close":237,"change":1243,"percent_change":1401,"volume":1402,"transactions":9,"vwap":237},"2026-02-18",39.080002,-1.03,202200,{"date":1404,"open":1405,"high":320,"low":1406,"close":1407,"change":270,"percent_change":385,"volume":1408,"transactions":9,"vwap":1407},"2026-02-17",39.42,38.33,39.65,221300,{"date":1410,"open":1411,"high":1388,"low":1412,"close":1413,"change":1345,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-13",38.3,37.98,39.19,2.4,115400,{"date":1417,"open":1418,"high":1138,"low":1178,"close":592,"change":1419,"percent_change":479,"volume":1420,"transactions":9,"vwap":592},"2026-02-12",38.92,-0.5,124300,{"date":1422,"open":551,"high":362,"low":1423,"close":609,"change":675,"percent_change":1424,"volume":952,"transactions":9,"vwap":609},"2026-02-11",38.249,-2.17,{"date":1426,"open":401,"high":1427,"low":1428,"close":765,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":765},"2026-02-10",40.75,39.485,-0.84,-2.08,161500,{"date":1433,"open":381,"high":1434,"low":1435,"close":1436,"change":900,"percent_change":152,"volume":1437,"transactions":9,"vwap":1436},"2026-02-09",41.099998,40.051998,40.47,196700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":433,"change":374,"percent_change":1146,"volume":1443,"transactions":9,"vwap":433},"2026-02-06",40.42,40.85,40.060001,142200,{"date":1445,"open":1446,"high":1447,"low":1405,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-05",40.77,41.2,40.049999,-0.79,-1.93,173500,{"date":1453,"open":1454,"high":25,"low":259,"close":1455,"change":1456,"percent_change":260,"volume":1457,"transactions":9,"vwap":1455},"2026-02-04",41.31,40.84,-0.07,241300,{"date":1459,"open":475,"high":1460,"low":1461,"close":1462,"change":152,"percent_change":291,"volume":1463,"transactions":9,"vwap":1462},"2026-02-03",41.59,40.3,40.91,278500,{"date":1465,"open":278,"high":1466,"low":766,"close":329,"change":1389,"percent_change":1467,"volume":1208,"transactions":9,"vwap":329},"2026-02-02",41.375,2.74,{"date":1469,"open":1470,"high":477,"low":1471,"close":1388,"change":117,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1388},"2026-01-30",38.47,38.4,2.95,208800,{"date":1475,"open":1476,"high":773,"low":1476,"close":1477,"change":1146,"percent_change":21,"volume":1478,"transactions":9,"vwap":1477},"2026-01-29",37.65,38.35,333600,{"date":1480,"open":1481,"high":1481,"low":1332,"close":1476,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1476},"2026-01-28",38.81,-1.245,-3.2,317600,{"date":1486,"open":1394,"high":16,"low":793,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-27",38.895,1.085,2.87,227500,{"date":1492,"open":1493,"high":1494,"low":882,"close":1123,"change":1495,"percent_change":527,"volume":1496,"transactions":9,"vwap":1123},"2026-01-26",37.62,38.695,0.04,246500,{"date":1498,"open":534,"high":1499,"low":186,"close":800,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":800},"2026-01-23",39.73,-2.16,-5.41,129500,{"date":1504,"open":226,"high":1505,"low":612,"close":268,"change":187,"percent_change":1506,"volume":1507,"transactions":9,"vwap":268},"2026-01-22",40.58,0.48,156200,{"date":1509,"open":1510,"high":18,"low":1510,"close":226,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":226},"2026-01-21",38.38,1.58,4.14,160600,{"date":1515,"open":742,"high":1144,"low":1516,"close":1124,"change":1206,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1124},"2026-01-20",38.029999,-1.6,69500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":789,"change":1320,"percent_change":1524,"volume":1525,"transactions":9,"vwap":789},"2026-01-16",39.29,39.56,38.73,-1.52,140000,{"date":1527,"open":773,"high":203,"low":773,"close":391,"change":1146,"percent_change":1528,"volume":1529,"transactions":9,"vwap":391},"2026-01-15",1.81,95400,{"date":1531,"open":1184,"high":766,"low":1184,"close":593,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":593},"2026-01-14",0.735,1.94,113900,{"date":1536,"open":1167,"high":590,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-13",37.73,37.945,-0.735,-1.9,63700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":593,"change":364,"percent_change":613,"volume":1547,"transactions":9,"vwap":593},"2026-01-12",38.65,38.962,38.28,52800,{"date":1549,"open":466,"high":318,"low":1550,"close":1158,"change":206,"percent_change":1321,"volume":1551,"transactions":9,"vwap":1158},"2026-01-09",38.71,63200,{"date":1553,"open":1554,"high":771,"low":1554,"close":286,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":286},"2026-01-08",38.18,1.165,3.03,129300,{"date":1559,"open":1544,"high":1544,"low":1339,"close":1560,"change":1561,"percent_change":365,"volume":1562,"transactions":9,"vwap":1560},"2026-01-07",38.415,-0.235,68000,{"date":1564,"open":807,"high":773,"low":1476,"close":1544,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1544},"2026-01-06",0.71,1.87,116000,{"date":1569,"open":1178,"high":1570,"low":1178,"close":1571,"change":1043,"percent_change":958,"volume":1572,"transactions":9,"vwap":1571},"2026-01-05",38.82,37.94,241900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1123,"change":1578,"percent_change":270,"volume":1579,"transactions":9,"vwap":1123},"2026-01-02",37.63,38.12,37.41,0.175,120700,{"date":1581,"open":860,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":122,"volume":1586,"transactions":9,"vwap":1584},"2025-12-31",37.82,37.28,37.635,0.095,73200,{"date":1588,"open":1412,"high":1589,"low":795,"close":860,"change":1396,"percent_change":1590,"volume":1591,"transactions":9,"vwap":860},"2025-12-30",38.040001,-1.21,72800,{"date":1593,"open":1594,"high":1116,"low":1595,"close":793,"change":685,"percent_change":1282,"volume":1596,"transactions":9,"vwap":793},"2025-12-29",38.36,37.86,60100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1594,"change":721,"percent_change":217,"volume":1602,"transactions":9,"vwap":1594},"2025-12-26",38.59,38.83,38.0099983,64200,{"date":1604,"open":592,"high":801,"low":592,"close":759,"change":459,"percent_change":1605,"volume":1606,"transactions":9,"vwap":759},"2025-12-24",0.21,43700,{"date":1608,"open":184,"high":194,"low":184,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-23",38.46,-0.3,-0.77,112900,{"date":1614,"open":1400,"high":550,"low":205,"close":1615,"change":594,"percent_change":1449,"volume":1616,"transactions":9,"vwap":1615},"2025-12-22",38.76,74200,{"date":1618,"open":1619,"high":419,"low":756,"close":575,"change":933,"percent_change":1620,"volume":1621,"transactions":9,"vwap":575},"2025-12-19",39.78,-1.74,176000,{"date":1623,"open":215,"high":1624,"low":1137,"close":425,"change":537,"percent_change":1625,"volume":1626,"transactions":9,"vwap":425},"2025-12-18",39.99,2.42,185600,{"date":1628,"open":1137,"high":536,"low":1629,"close":1570,"change":374,"percent_change":38,"volume":1630,"transactions":9,"vwap":1570},"2025-12-17",38.735,136900,{"date":1632,"open":787,"high":1633,"low":1634,"close":759,"change":322,"percent_change":269,"volume":1635,"transactions":9,"vwap":759},"2025-12-16",38.89,37.2,149700,{"date":1637,"open":1356,"high":1638,"low":1639,"close":1470,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1470},"2025-12-15",38.625,37.13,0.68,1.8,181700,{"date":1644,"open":1338,"high":1645,"low":1577,"close":1356,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1356},"2025-12-12",38.22,-0.04,-0.11,127600,{"date":1650,"open":1575,"high":1651,"low":831,"close":1652,"change":655,"percent_change":142,"volume":1653,"transactions":9,"vwap":1652},"2025-12-11",38.185,37.83,194600,{"date":1655,"open":884,"high":1656,"low":962,"close":186,"change":228,"percent_change":1657,"volume":1658,"transactions":9,"vwap":186},"2025-12-10",37.915,3.49,233900,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1235,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1235},"2025-12-09",35.74,36.62,0.82,2.3,193200,{"date":1667,"open":1004,"high":1082,"low":711,"close":989,"change":1258,"percent_change":1668,"volume":1669,"transactions":9,"vwap":989},"2025-12-08",-0.45,153400,{"date":1671,"open":1005,"high":1672,"low":1673,"close":957,"change":1146,"percent_change":1674,"volume":1675,"transactions":9,"vwap":957},"2025-12-05",36.15,35.040001,2,173200,{"date":1677,"open":984,"high":711,"low":921,"close":735,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":735},"2025-12-04",0.43,1.24,185100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1303,"change":238,"percent_change":1686,"volume":1253,"transactions":9,"vwap":1303},"2025-12-03",33.97,34.93,33.76,2.58,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":602,"percent_change":1610,"volume":1693,"transactions":9,"vwap":1692},"2025-12-02",34.18,34.185,33.67,33.78,116600,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":644,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-01",33.43,34.07,33.88,1.35,175800,{"date":1702,"open":1691,"high":1685,"low":1703,"close":1696,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1696},"2025-11-28",33.41,-0.48,-1.42,32800,{"date":1708,"open":661,"high":913,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-26",33.82,33.91,-0.56,-1.62,67500,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1512,"volume":1719,"transactions":9,"vwap":1717},"2025-11-25",33,34.47,1.37,102000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":972,"percent_change":311,"volume":1726,"transactions":9,"vwap":1725},"2025-11-24",33.0099983,33.15,32.4,33.099998,134300,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1723,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1723},"2025-11-21",31.48,33.345,1.75,5.57,124400,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":979,"volume":1740,"transactions":9,"vwap":1738},"2025-11-20",31.25,31.87,31.4,0.24,113300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":152,"percent_change":728,"volume":1747,"transactions":9,"vwap":1746},"2025-11-19",30.68,31.225,30.53,31.16,94500,{"date":1749,"open":1750,"high":1751,"low":26,"close":1752,"change":1351,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-18",30.15,31.72,30.81,2.16,343600,{"date":1756,"open":1757,"high":1758,"low":1750,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-17",32.38,32.485,30.16,-2.36,-7.26,162800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":384,"percent_change":584,"volume":1768,"transactions":9,"vwap":1766},"2025-11-14",31.97,32.52,31.3,123000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":972,"percent_change":1258,"volume":1775,"transactions":9,"vwap":1774},"2025-11-13",32.099998,32.48,31.89,32.049999,134000,{"date":1777,"open":1778,"high":1779,"low":1773,"close":1771,"change":1078,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1771},"2025-11-12",32.29,32.54,-1.05,129400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":187,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-11",32.25,32.83,31.93,32.44,0.59,127400,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1784,"change":1794,"percent_change":479,"volume":1693,"transactions":9,"vwap":1784},"2025-11-10",32.94,32.11,-0.42,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1449,"percent_change":1760,"volume":1800,"transactions":9,"vwap":1799},"2025-11-07",33.56,32.595,32.67,181400,{"date":1802,"open":1803,"high":1717,"low":1703,"close":1804,"change":1704,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-06",33.65,33.46,-1.41,92300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":979,"percent_change":992,"volume":1813,"transactions":9,"vwap":1812},"2025-11-05",33.34,34.44,32.846,33.94,202500,{"date":1815,"open":1816,"high":1685,"low":1817,"close":1818,"change":1819,"percent_change":1429,"volume":1820,"transactions":9,"vwap":1818},"2025-11-04",33.24,32.675,33.17,-0.28,359100,{"date":1822,"open":663,"high":1823,"low":1824,"close":1825,"change":767,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-03",33.888,32.92,33.45,-1.73,244600,{"date":1829,"open":1830,"high":1831,"low":1722,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-31",33.21,34.084999,34.040001,0.52,1.55,293500,{"date":1837,"open":1838,"high":1683,"low":1839,"close":1840,"change":333,"percent_change":1007,"volume":1841,"transactions":9,"vwap":1840},"2025-10-30",33.5,32.96,33.52,543100,{"date":1843,"open":1838,"high":1844,"low":1845,"close":1846,"change":1306,"percent_change":412,"volume":1847,"transactions":9,"vwap":1846},"2025-10-29",34.035,32.59,33.49,351400,{"date":1849,"open":1850,"high":1851,"low":1830,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-28",37.7,37.8,33.51,-6.64,-16.54,822400,{"date":1857,"open":362,"high":1858,"low":257,"close":1859,"change":665,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-27",40.765,40.15,-0.72,76200,{"date":1863,"open":297,"high":362,"low":1864,"close":488,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":488},"2025-10-24",39.945,0.81,2.04,54700,{"date":1869,"open":1386,"high":1870,"low":391,"close":765,"change":280,"percent_change":1871,"volume":1872,"transactions":9,"vwap":765},"2025-10-23",40.0099983,-0.68,100400,{"date":1874,"open":550,"high":1875,"low":1876,"close":771,"change":127,"percent_change":102,"volume":1877,"transactions":9,"vwap":771},"2025-10-22",40.099998,39.16,81300,{"date":1879,"open":1393,"high":467,"low":1880,"close":1107,"change":713,"percent_change":333,"volume":1881,"transactions":9,"vwap":1107},"2025-10-21",39.0099983,92900,{"date":1883,"open":1122,"high":466,"low":1884,"close":1885,"change":89,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-20",38.135,39.49,2.65,101800,{"date":1889,"open":743,"high":1890,"low":186,"close":1470,"change":20,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1470},"2025-10-17",39.135,1.91,97400,{"date":1894,"open":1895,"high":1896,"low":1476,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-16",40.65,41.18,37.75,-3.05,-7.48,118000,{"date":1902,"open":1460,"high":1903,"low":1904,"close":1905,"change":1320,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-15",42,40.525,40.8,-1.45,69100,{"date":1909,"open":1107,"high":1910,"low":224,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-14",41.455,41.4,1.56,3.92,78300,{"date":1916,"open":477,"high":1917,"low":267,"close":1918,"change":958,"percent_change":291,"volume":1919,"transactions":9,"vwap":1918},"2025-10-13",40.145,39.84,68900,{"date":1921,"open":383,"high":1922,"low":289,"close":1107,"change":686,"percent_change":1923,"volume":1059,"transactions":9,"vwap":1107},"2025-10-10",41.07,-2.52,{"date":1925,"open":1926,"high":1911,"low":1927,"close":1928,"change":412,"percent_change":311,"volume":1929,"transactions":9,"vwap":1928},"2025-10-09",40.63,39.585,40.52,165200,{"date":1931,"open":1932,"high":1933,"low":549,"close":1505,"change":877,"percent_change":89,"volume":1934,"transactions":9,"vwap":1505},"2025-10-08",40.55,40.755,115800,{"date":1936,"open":1905,"high":1937,"low":1521,"close":339,"change":1396,"percent_change":1938,"volume":1939,"transactions":9,"vwap":339},"2025-10-07",41.080002,-1.13,156400,{"date":1941,"open":765,"high":516,"low":1942,"close":1926,"change":1295,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1926},"2025-10-06",38.97,3.2,128600,{"date":1946,"open":758,"high":1947,"low":1394,"close":1393,"change":1948,"percent_change":1058,"volume":1949,"transactions":9,"vwap":1393},"2025-10-03",39.7,0.51,75500,{"date":1951,"open":1167,"high":1633,"low":204,"close":1167,"change":469,"percent_change":469,"volume":1952,"transactions":9,"vwap":1167},"2025-10-02",57500,{"date":1954,"open":204,"high":1955,"low":1338,"close":1167,"change":322,"percent_change":269,"volume":1956,"transactions":9,"vwap":1167},"2025-10-01",39.36,95200,{"date":1958,"open":1499,"high":1918,"low":593,"close":801,"change":1959,"percent_change":1960,"volume":928,"transactions":9,"vwap":801},"2025-09-30",-1.07,-2.68,{"date":1962,"open":318,"high":318,"low":1554,"close":1963,"change":497,"percent_change":886,"volume":1964,"transactions":9,"vwap":1963},"2025-09-29",39.86,148200,{"date":1966,"open":561,"high":486,"low":245,"close":1624,"change":374,"percent_change":1565,"volume":1967,"transactions":9,"vwap":1624},"2025-09-26",82500,{"date":1969,"open":203,"high":287,"low":1395,"close":1970,"change":107,"percent_change":435,"volume":1971,"transactions":9,"vwap":1970},"2025-09-25",39.71,83400,{"date":1973,"open":226,"high":1461,"low":1974,"close":1407,"change":527,"percent_change":374,"volume":1397,"transactions":9,"vwap":1407},"2025-09-24",39.41,{"date":1976,"open":1977,"high":1436,"low":1978,"close":1979,"change":122,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-23",39.31,35.38,39.54,0.64,217600,{"date":1983,"open":288,"high":340,"low":1984,"close":1521,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1521},"2025-09-22",38.7,-0.38,-0.96,172900,{"date":1989,"open":1138,"high":320,"low":1361,"close":534,"change":460,"percent_change":1948,"volume":1990,"transactions":9,"vwap":534},"2025-09-19",675800,{"date":1992,"open":1993,"high":1107,"low":1994,"close":1995,"change":1834,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-18",38.67,38.014999,39.47,4.09,165800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1339,"change":159,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1339},"2025-09-17",37.32,38.45,37.29,1.99,120500,{"date":2006,"open":2007,"high":2008,"low":882,"close":750,"change":217,"percent_change":2009,"volume":2010,"transactions":9,"vwap":750},"2025-09-16",37.53,37.685,-1.25,78400,{"date":2012,"open":1108,"high":1645,"low":2013,"close":1476,"change":497,"percent_change":1078,"volume":2014,"transactions":9,"vwap":1476},"2025-09-15",37.59,120000,{"date":2016,"open":1609,"high":1544,"low":2017,"close":1184,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1184},"2025-09-12",37.099998,-0.71,-1.84,68500,{"date":2022,"open":2023,"high":2024,"low":2023,"close":1394,"change":1663,"percent_change":891,"volume":2025,"transactions":9,"vwap":1394},"2025-09-11",37.68,38.495,95700,{"date":2027,"open":247,"high":2028,"low":2029,"close":1091,"change":353,"percent_change":1334,"volume":2030,"transactions":9,"vwap":1091},"2025-09-10",38.615,37.029999,176900,{"date":2032,"open":2033,"high":2034,"low":1546,"close":2035,"change":260,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-09",38.64,39.815,38.43,-0.44,89000,{"date":2039,"open":1369,"high":2040,"low":1897,"close":1369,"change":1578,"percent_change":270,"volume":2037,"transactions":9,"vwap":1369},"2025-09-08",38.915,{"date":2042,"open":2043,"high":1362,"low":1184,"close":2044,"change":2045,"percent_change":1711,"volume":2046,"transactions":9,"vwap":2044},"2025-09-05",38.74,38.425,-0.215,103000,{"date":2048,"open":1364,"high":789,"low":2049,"close":2033,"change":342,"percent_change":583,"volume":1586,"transactions":9,"vwap":2033},"2025-09-04",38.099998,{"date":2051,"open":1161,"high":2052,"low":2053,"close":1153,"change":412,"percent_change":1258,"volume":1397,"transactions":9,"vwap":1153},"2025-09-03",38.94,38.19,{"date":2055,"open":1537,"high":787,"low":1217,"close":1361,"change":384,"percent_change":1679,"volume":2056,"transactions":9,"vwap":1361},"2025-09-02",219100,{"date":2058,"open":2059,"high":2053,"low":693,"close":1601,"change":112,"percent_change":197,"volume":2060,"transactions":9,"vwap":1601},"2025-08-29",38.049999,127000,{"date":2062,"open":2063,"high":1471,"low":1368,"close":2064,"change":459,"percent_change":1605,"volume":2065,"transactions":9,"vwap":2064},"2025-08-28",38.2,38.02,146000,{"date":2067,"open":1332,"high":2068,"low":882,"close":1571,"change":1294,"percent_change":385,"volume":2069,"transactions":9,"vwap":1571},"2025-08-27",37.96,575600,{"date":2071,"open":816,"high":1522,"low":2072,"close":1368,"change":713,"percent_change":333,"volume":2073,"transactions":9,"vwap":1368},"2025-08-26",37.09,738300,{"date":2075,"open":2076,"high":1178,"low":2077,"close":795,"change":112,"percent_change":197,"volume":2078,"transactions":9,"vwap":795},"2025-08-25",37.26,34.85,140800,{"date":2080,"open":2081,"high":1571,"low":2081,"close":1368,"change":1102,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1368},"2025-08-22",36.55,2.71,157600,{"date":2085,"open":838,"high":1662,"low":1314,"close":702,"change":972,"percent_change":973,"volume":2086,"transactions":9,"vwap":702},"2025-08-21",45500,{"date":2088,"open":2089,"high":2090,"low":1057,"close":2091,"change":2092,"percent_change":958,"volume":2093,"transactions":9,"vwap":2091},"2025-08-20",36.63,36.78,36.56,0.125,73500,{"date":2095,"open":1213,"high":1040,"low":692,"close":2096,"change":2097,"percent_change":1860,"volume":2098,"transactions":9,"vwap":2096},"2025-08-19",36.435,-0.265,63500,{"date":2100,"open":1672,"high":876,"low":957,"close":2101,"change":2102,"percent_change":1663,"volume":2103,"transactions":9,"vwap":2101},"2025-08-18",36.7,0.3,92500,{"date":2105,"open":874,"high":1213,"low":905,"close":1049,"change":1007,"percent_change":122,"volume":2106,"transactions":9,"vwap":1049},"2025-08-15",149800,{"date":2108,"open":2109,"high":1251,"low":2110,"close":1057,"change":1287,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1057},"2025-08-14",36.45,35.92,-1.55,119400,{"date":2114,"open":2115,"high":1375,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-13",36.26,35.99,36.88,0.91,2.53,209000,{"date":2122,"open":970,"high":1069,"low":1003,"close":971,"change":137,"percent_change":1566,"volume":2123,"transactions":9,"vwap":971},"2025-08-12",175700,{"date":2125,"open":1291,"high":847,"low":2126,"close":712,"change":870,"percent_change":537,"volume":2127,"transactions":9,"vwap":712},"2025-08-11",34.72,48600,{"date":2129,"open":732,"high":1014,"low":2130,"close":2131,"change":2132,"percent_change":1168,"volume":2133,"transactions":9,"vwap":2131},"2025-08-08",34.6,34.98,0.63,68300,{"date":2135,"open":719,"high":719,"low":2136,"close":2137,"change":489,"percent_change":2111,"volume":2138,"transactions":9,"vwap":2137},"2025-08-07",34.11,34.35,48200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1306,"percent_change":412,"volume":2145,"transactions":9,"vwap":2144},"2025-08-06",35.0099983,35.235,34.71,34.89,69800,{"date":2147,"open":2148,"high":621,"low":2137,"close":2149,"change":528,"percent_change":132,"volume":2150,"transactions":9,"vwap":2149},"2025-08-05",34.81,34.91,82200,{"date":2152,"open":2148,"high":2153,"low":2154,"close":2155,"change":1286,"percent_change":1287,"volume":2156,"transactions":9,"vwap":2155},"2025-08-04",34.82,34.335,34.64,88800,{"date":2158,"open":1292,"high":2159,"low":2160,"close":641,"change":2018,"percent_change":2161,"volume":2162,"transactions":9,"vwap":641},"2025-08-01",35.716,34.735,-2,115000,{"date":2164,"open":943,"high":905,"low":2165,"close":2166,"change":1985,"percent_change":696,"volume":2167,"transactions":9,"vwap":2166},"2025-07-31",34.99,35.55,100200,{"date":2169,"open":2170,"high":2171,"low":709,"close":948,"change":972,"percent_change":973,"volume":2172,"transactions":9,"vwap":948},"2025-07-30",36.2,37.345,247100,{"date":2174,"open":801,"high":560,"low":1021,"close":1063,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1063},"2025-07-29",-3.27,-8.33,192200,{"date":2179,"open":2180,"high":224,"low":205,"close":224,"change":877,"percent_change":2181,"volume":2182,"transactions":9,"vwap":224},"2025-07-28",38.95,1.06,97500,{"date":2184,"open":773,"high":612,"low":1129,"close":2185,"change":112,"percent_change":197,"volume":2186,"transactions":9,"vwap":2185},"2025-07-25",38.84,111000,{"date":2188,"open":1405,"high":2189,"low":1144,"close":1137,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1137},"2025-07-24",39.625,-0.78,-1.97,108100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":765,"change":1646,"percent_change":602,"volume":2198,"transactions":9,"vwap":765},"2025-07-23",39.94,40.11,36.555,166400,{"date":2200,"open":391,"high":18,"low":1544,"close":534,"change":374,"percent_change":1565,"volume":2201,"transactions":9,"vwap":534},"2025-07-22",109000,{"date":2203,"open":1128,"high":1927,"low":2204,"close":2205,"change":122,"percent_change":1980,"volume":2103,"transactions":9,"vwap":2205},"2025-07-21",39.0050011,39.39,{"date":2207,"open":764,"high":757,"low":1411,"close":616,"change":877,"percent_change":2181,"volume":2208,"transactions":9,"vwap":616},"2025-07-18",86900,{"date":2210,"open":1184,"high":19,"low":1584,"close":1523,"change":1139,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1523},"2025-07-17",2.22,101700,{"date":2214,"open":1339,"high":2215,"low":1033,"close":2216,"change":1739,"percent_change":1980,"volume":2217,"transactions":9,"vwap":2216},"2025-07-16",38.585,37.89,110300,{"date":2219,"open":247,"high":1167,"low":2220,"close":1476,"change":1711,"percent_change":964,"volume":1259,"transactions":9,"vwap":1476},"2025-07-15",37.365,{"date":2222,"open":1048,"high":2223,"low":1048,"close":2223,"change":132,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-14",38.21,2.08,199000,{"date":2227,"open":788,"high":1493,"low":2228,"close":2229,"change":497,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-11",36.6,37.43,-0.35,108200,{"date":2233,"open":2234,"high":2053,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-10",37.72,37.33,37.56,-0.275,-0.73,97200,{"date":2241,"open":1594,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":655,"volume":2246,"transactions":9,"vwap":2244},"2025-07-09",38.865,37.295,37.835,0.045,150300,{"date":2248,"open":741,"high":1124,"low":852,"close":1356,"change":132,"percent_change":2249,"volume":1397,"transactions":9,"vwap":1356},"2025-07-08",2.11,{"date":2251,"open":2252,"high":807,"low":1188,"close":1212,"change":1871,"percent_change":848,"volume":2253,"transactions":9,"vwap":1212},"2025-07-07",37.44,123100,{"date":2255,"open":2017,"high":2256,"low":2257,"close":807,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":807},"2025-07-03",38.405,36.875,0.76,2.06,84800,{"date":2262,"open":1213,"high":2263,"low":1314,"close":867,"change":507,"percent_change":2132,"volume":2264,"transactions":9,"vwap":867},"2025-07-02",36.99,148000,{"date":2266,"open":643,"high":2267,"low":643,"close":2101,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2101},"2025-07-01",36.843,1.95,5.61,223100,{"date":2272,"open":2155,"high":621,"low":2273,"close":632,"change":342,"percent_change":1980,"volume":1473,"transactions":9,"vwap":632},"2025-06-30",34.345,{"date":2275,"open":2276,"high":2141,"low":2277,"close":2278,"change":1306,"percent_change":412,"volume":2279,"transactions":9,"vwap":2278},"2025-06-27",34.57,34.34,34.53,1939800,{"date":2281,"open":2282,"high":631,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-06-26",33.915,33.84,34.55,0.85,2.52,91800,{"date":2289,"open":1304,"high":1304,"low":2290,"close":2291,"change":722,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-25",33.44,33.7,-1.49,65600,{"date":2295,"open":1710,"high":2296,"low":1710,"close":674,"change":2102,"percent_change":2297,"volume":2298,"transactions":9,"vwap":674},"2025-06-24",34.4,0.88,99800,{"date":2300,"open":2301,"high":1710,"low":2302,"close":1710,"change":583,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1710},"2025-06-23",32.95,32.51,1.71,144700,{"date":2306,"open":2307,"high":2308,"low":1716,"close":1809,"change":713,"percent_change":333,"volume":1630,"transactions":9,"vwap":1809},"2025-06-20",33.35,34.675,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":333,"percent_change":1007,"volume":2315,"transactions":9,"vwap":2314},"2025-06-18",33.2,33.75,32.86,33.33,145400,{"date":2317,"open":1716,"high":2318,"low":1779,"close":2319,"change":517,"percent_change":1506,"volume":1612,"transactions":9,"vwap":2319},"2025-06-17",34.36,33.3,{"date":2321,"open":1692,"high":2322,"low":2323,"close":2324,"change":553,"percent_change":933,"volume":2293,"transactions":9,"vwap":2324},"2025-06-16",34.080002,33.02,33.14,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-13",34.16,34.46,33.265,33.37,-1.23,-3.55,67100,{"date":2335,"open":2336,"high":2337,"low":1304,"close":2130,"change":603,"percent_change":1333,"volume":2338,"transactions":9,"vwap":2130},"2025-06-12",34.66,35.33,53700,{"date":2340,"open":905,"high":905,"low":2336,"close":944,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":944},"2025-06-11",-0.81,-2.27,41900,{"date":2345,"open":2148,"high":907,"low":2148,"close":907,"change":1640,"percent_change":1533,"volume":2346,"transactions":9,"vwap":907},"2025-06-10",39800,{"date":2348,"open":927,"high":2349,"low":2350,"close":2165,"change":1154,"percent_change":2351,"volume":1606,"transactions":9,"vwap":2165},"2025-06-09",35.313,34.94,0.29,{"date":2353,"open":2126,"high":726,"low":2273,"close":2144,"change":958,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2144},"2025-06-06",0.98,89800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2284,"change":1078,"percent_change":301,"volume":2361,"transactions":9,"vwap":2284},"2025-06-05",34.78,34.995,34.135,57300,{"date":2363,"open":2337,"high":2364,"low":2365,"close":2144,"change":885,"percent_change":1078,"volume":2366,"transactions":9,"vwap":2144},"2025-06-04",35.815,34.61,112000,{"date":2368,"open":1291,"high":2369,"low":621,"close":2141,"change":951,"percent_change":1871,"volume":2162,"transactions":9,"vwap":2141},"2025-06-03",35.985,{"date":2371,"open":895,"high":2115,"low":735,"close":711,"change":2372,"percent_change":1712,"volume":2373,"transactions":9,"vwap":711},"2025-06-02",-0.58,66900,{"date":2375,"open":830,"high":2376,"low":1006,"close":1190,"change":665,"percent_change":595,"volume":2377,"transactions":9,"vwap":1190},"2025-05-30",36.345,76900,{"date":2379,"open":1672,"high":1047,"low":2380,"close":1211,"change":322,"percent_change":187,"volume":2381,"transactions":9,"vwap":1211},"2025-05-29",35.37,53800,{"date":2383,"open":1213,"high":1042,"low":2384,"close":1242,"change":1396,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1242},"2025-05-28",36.0099983,-1.26,42700,{"date":2388,"open":2389,"high":702,"low":2390,"close":702,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":702},"2025-05-27",35.91,34.96,1.12,3.16,51800,{"date":2395,"open":927,"high":2396,"low":2149,"close":701,"change":760,"percent_change":767,"volume":2397,"transactions":9,"vwap":701},"2025-05-23",37.515,70700,{"date":2399,"open":948,"high":2400,"low":2401,"close":943,"change":722,"percent_change":1805,"volume":2402,"transactions":9,"vwap":943},"2025-05-22",36.075001,35.32,91900,{"date":2404,"open":2405,"high":1380,"low":1012,"close":830,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":830},"2025-05-21",36.935,-0.91,-2.46,50000,{"date":2410,"open":2263,"high":1262,"low":867,"close":875,"change":2411,"percent_change":899,"volume":2412,"transactions":9,"vwap":875},"2025-05-20",0.02,90500,{"date":2414,"open":2415,"high":2416,"low":1082,"close":882,"change":900,"percent_change":147,"volume":2417,"transactions":9,"vwap":882},"2025-05-19",36.35,37.305,109600,{"date":2419,"open":1213,"high":2420,"low":2421,"close":1042,"change":527,"percent_change":2102,"volume":2422,"transactions":9,"vwap":1042},"2025-05-16",37.505,36.325,69700,{"date":2424,"open":2425,"high":788,"low":733,"close":1026,"change":562,"percent_change":426,"volume":2426,"transactions":9,"vwap":1026},"2025-05-15",36.83,73600,{"date":2428,"open":2089,"high":2216,"low":1235,"close":2425,"change":469,"percent_change":469,"volume":2429,"transactions":9,"vwap":2425},"2025-05-14",115200,{"date":2431,"open":1211,"high":1577,"low":2432,"close":2425,"change":197,"percent_change":562,"volume":2433,"transactions":9,"vwap":2425},"2025-05-13",35.995,128300,{"date":2435,"open":2017,"high":823,"low":2436,"close":1042,"change":384,"percent_change":1191,"volume":2437,"transactions":9,"vwap":1042},"2025-05-12",36.37,102200,{"date":2439,"open":1183,"high":1218,"low":970,"close":2440,"change":323,"percent_change":384,"volume":2441,"transactions":9,"vwap":2440},"2025-05-09",36.39,60800,{"date":2443,"open":2444,"high":2445,"low":1006,"close":1183,"change":291,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1183},"2025-05-08",35.46,36.265,2.43,143400,{"date":2449,"open":1314,"high":852,"low":927,"close":630,"change":595,"percent_change":2450,"volume":1547,"transactions":9,"vwap":630},"2025-05-07",-2.21,{"date":2452,"open":944,"high":2453,"low":944,"close":2454,"change":137,"percent_change":21,"volume":2455,"transactions":9,"vwap":2454},"2025-05-06",36.54,36.16,147700,{"date":2457,"open":726,"high":2458,"low":726,"close":1075,"change":498,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1075},"2025-05-05",37.055,-0.89,97100,{"date":2462,"open":2463,"high":2464,"low":927,"close":2465,"change":979,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-02",35.21,35.855,35.82,2.2,127700,{"date":2469,"open":2365,"high":1204,"low":1084,"close":726,"change":107,"percent_change":323,"volume":2470,"transactions":9,"vwap":726},"2025-05-01",85100,{"date":2472,"open":671,"high":718,"low":2336,"close":2165,"change":886,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2165},"2025-04-30",-0.93,88500,{"date":2476,"open":718,"high":1042,"low":2477,"close":2401,"change":1860,"percent_change":2161,"volume":2478,"transactions":9,"vwap":2401},"2025-04-29",33.93,98800,{"date":2480,"open":1063,"high":1672,"low":1319,"close":1196,"change":112,"percent_change":197,"volume":2481,"transactions":9,"vwap":1196},"2025-04-28",68700,{"date":2483,"open":907,"high":2484,"low":997,"close":1242,"change":147,"percent_change":782,"volume":2485,"transactions":9,"vwap":1242},"2025-04-25",36.415,51500,{"date":2487,"open":970,"high":2488,"low":2489,"close":907,"change":899,"percent_change":900,"volume":2490,"transactions":9,"vwap":907},"2025-04-24",36.29,35.02,65500,{"date":2492,"open":621,"high":2493,"low":621,"close":989,"change":291,"percent_change":2494,"volume":2208,"transactions":9,"vwap":989},"2025-04-23",36.455,2.47,{"date":179,"open":2496,"high":2497,"low":1803,"close":911,"change":2498,"percent_change":1185,"volume":2499,"transactions":9,"vwap":911},33.72,35.055,1.04,98700]