[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KSA":3,"homepage-market-summary":29,"stock-historical-KSA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KSA","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},"iShares MSCI Saudi Arabia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2485,1.186362,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"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},36.52,36.3,36.58,36.22,0.3,0.83,597200.358046,41.175,35.81,660906.6266978327,13.2,2779,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},41.5,672887,245603663.301156,-9.54,"2025-04-23",[182,185,194,204,215,226,237,247,258,269,278,288,298,308,318,328,339,349,360,371,380,390,399,408,417,426,436,445,454,463,472,480,490,499,508,516,526,535,545,553,562,572,581,589,597,606,614,625,634,643,652,661,668,677,686,693,702,708,715,722,729,735,740,746,751,756,760,765,769,776,779,784,791,796,801,808,813,818,824,829,836,840,847,854,860,866,871,875,883,887,892,896,899,903,910,915,920,923,929,934,941,946,953,960,963,968,973,979,986,993,998,1004,1010,1016,1022,1029,1035,1044,1051,1058,1066,1073,1080,1088,1095,1104,1111,1116,1121,1126,1133,1138,1145,1149,1156,1162,1169,1176,1180,1186,1190,1195,1201,1205,1210,1215,1222,1227,1230,1236,1242,1248,1252,1258,1263,1266,1271,1275,1281,1286,1290,1295,1298,1302,1305,1310,1316,1323,1328,1331,1336,1340,1348,1356,1362,1369,1373,1379,1385,1389,1392,1395,1400,1406,1413,1417,1423,1429,1437,1445,1449,1453,1459,1466,1472,1477,1483,1488,1495,1500,1506,1510,1516,1519,1522,1527,1533,1537,1540,1545,1549,1552,1555,1560,1565,1571,1576,1579,1582,1586,1590,1595,1599,1605,1610,1615,1618,1622,1626,1631,1638,1645,1650,1656,1662,1670,1676,1683,1687,1693,1698,1703,1710,1714,1720,1725,1731,1737,1744,1751,1753,1757,1761,1768,1773,1777,1784,1790,1797,1800,1805,1809,1812,1816,1820,1825,1830,1834,1839,1842,1845,1850,1854,1859,1862,1866,1870,1873,1877,1881,1885,1888,1891,1895,1898,1902,1905,1910,1914,1918,1922,1927,1932,1936,1939,1943,1947,1950,1953,1957,1961,1964,1967,1972,1975,1979,1982,1985,1988,1992,1997,2002,2008,2012,2016,2020,2024,2026,2029,2032,2035,2040,2043,2048,2052,2058,2062,2068,2072,2077,2081,2084,2087,2092,2095,2098,2102,2106,2110,2113,2116,2120,2125,2129,2132,2135,2140,2144,2148,2153,2157,2161,2166,2170,2173,2176,2180,2185,2190,2196,2200,2203,2207,2212,2218],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},8374,36.513,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":21,"volume":191,"transactions":192,"vwap":193},"2026-10-02",36.25,36.31,36.09,0.11,573902.315521,9224,36.2082,{"date":195,"open":196,"high":20,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",36.2,36.04,36.11,-0.21,-0.58,485555.791926,7555,36.0904,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",36.4,36.47,36.315,36.32,-0.09,-0.25,840603.045765,17599,36.3633,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",36.5,36.53,36.295,36.41,-0.54,-1.46,559771.148965,5078,36.4006,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",36.9,36.99,36.84,36.95,-0.1,-0.27,198047.760354,8491,36.8999,{"date":238,"open":231,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",37.095,36.935,37.05,0.16,0.43,190423.615373,4398,37.0006,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",36.94,37.01,36.8542,36.89,-0.3,-0.81,236076.934506,4005,36.9181,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",37.31,37.41,37.155,37.19,-0.16,-0.43,360683.564309,4081,37.2212,{"date":270,"open":263,"high":271,"low":263,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",37.4,37.35,0.19,0.51,456538.669496,5196,37.3158,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":233,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",37.08,37.175,36.975,37.16,-0.72,390531.545061,5281,37.0612,{"date":289,"open":290,"high":291,"low":260,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",37.49,37.5,37.43,-0.03,-0.08,388419.643601,2751,37.3719,{"date":299,"open":290,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",37.595,37.36,37.46,0.23,0.62,532027.258702,4750,37.521,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",37.44,37.11,37.23,-0.19,-0.51,326936.643175,3936,37.3104,{"date":319,"open":302,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",37.47,37.205,37.42,-0.38,-1.01,675621.982491,6713,37.3349,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",37.84,37.885,37.71,37.8,-0.42,-1.1,613438.660963,6416,37.7921,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":293,"volume":346,"transactions":347,"vwap":348},"2026-09-11",38.28,38.375,38.195,38.22,-0.01,373875.142227,4274,38.2573,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",38.24,38.29,38.17,38.23,-0.07,-0.18,277580.974439,3621,38.2348,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",38.36,38.39,38.255,38.3,-0.14,-0.36,666064.338343,3979,38.3468,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":355,"percent_change":356,"volume":377,"transactions":378,"vwap":379},"2026-09-08",38.47,38.51,38.41,38.44,205802.361654,8478,38.4562,{"date":381,"open":382,"high":383,"low":384,"close":374,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",38.55,38.6,38.455,-0.02,-0.05,250884.458461,3012,38.5179,{"date":391,"open":373,"high":392,"low":373,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",38.64,38.53,0.1,0.26,283665.338528,3391,38.5186,{"date":400,"open":401,"high":384,"low":402,"close":403,"change":313,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",38.35,38.33,38.43,-0.49,388347.496184,5612,38.4069,{"date":409,"open":410,"high":411,"low":374,"close":412,"change":356,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",38.68,38.82,38.62,-0.46,1603726.379103,17870,38.6576,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":413,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",38.95,38.74,38.8,-1.17,770323.749391,9228,38.8099,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":232,"volume":433,"transactions":434,"vwap":435},"2026-08-28",39.36,39.425,39.24,39.26,-0.04,308222.287427,13203,39.3182,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":356,"percent_change":413,"volume":442,"transactions":443,"vwap":444},"2026-08-27",39.38,39.41,39.25,39.3,232755.173531,3475,39.3388,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":100,"volume":451,"transactions":452,"vwap":453},"2026-08-26",39.29,39.515,39.48,0.22,461829.140751,4681,39.439,{"date":455,"open":456,"high":457,"low":458,"close":431,"change":303,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",39.27,39.305,39.08,0.59,338844.712528,3817,39.203,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":110,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",39.03,39.09,38.945,1.88,295499.72243,4487,39.0149,{"date":473,"open":375,"high":474,"low":364,"close":475,"change":476,"percent_change":242,"volume":477,"transactions":478,"vwap":479},"2026-08-21",38.42,38.31,0.06,288170.538978,3855,38.334,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",38.18,38.385,38.25,0.13,0.34,222988.298004,3457,38.3194,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":476,"percent_change":242,"volume":496,"transactions":497,"vwap":498},"2026-08-19",38.13,38.185,38.08,38.12,349735.38244,5347,38.121,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":190,"volume":505,"transactions":506,"vwap":507},"2026-08-18",38.09,38.015,38.06,0.04,264154.737442,4178,38.0519,{"date":509,"open":501,"high":501,"low":510,"close":511,"change":273,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",38,38.02,0.5,248272.150259,5084,38.0355,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":386,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",37.87,37.9,37.745,37.83,-0.13,212615.354179,3648,37.8081,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":273,"volume":532,"transactions":533,"vwap":534},"2026-08-13",37.77,37.975,37.88,0.07,1231394.619795,10842,37.8951,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",37.89,37.76,37.81,0.03,0.08,138477.983335,2815,37.8056,{"date":546,"open":547,"high":537,"low":548,"close":549,"change":355,"percent_change":356,"volume":550,"transactions":551,"vwap":552},"2026-08-11",37.79,37.715,37.78,282083.880362,4137,37.7637,{"date":554,"open":547,"high":555,"low":556,"close":557,"change":166,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",37.875,37.73,37.85,0.53,437182.358939,4522,37.7964,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",37.66,37.725,37.59,37.65,0,198301.171247,4241,37.6536,{"date":573,"open":574,"high":575,"low":576,"close":567,"change":313,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",37.67,37.735,37.62,-0.5,277924.928239,3177,37.6645,{"date":582,"open":583,"high":583,"low":584,"close":330,"change":232,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",37.92,37.765,-0.26,595096.501464,6769,37.8393,{"date":590,"open":333,"high":591,"low":333,"close":592,"change":593,"percent_change":110,"volume":594,"transactions":595,"vwap":596},"2026-08-04",38.025,37.94,0.27,399471.990429,6756,37.9383,{"date":598,"open":599,"high":528,"low":600,"close":574,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",37.56,37.48,0.71,1.92,489235.771317,7265,37.681,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":504,"percent_change":190,"volume":611,"transactions":612,"vwap":613},"2026-07-31",37.09,36.71,36.96,721442.433725,7338,36.8516,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",36.81,37.085,36.63,36.92,0.58,1.6,1784347.168483,19308,36.9184,{"date":626,"open":207,"high":627,"low":18,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",36.59,36.34,-0.56,-1.52,543119.600506,15197,36.4005,{"date":635,"open":636,"high":637,"low":638,"close":228,"change":294,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",36.82,36.955,36.77,-0.22,317988.7489,6686,36.8961,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":210,"percent_change":86,"volume":649,"transactions":650,"vwap":651},"2026-07-27",37.03,37.18,36.91,36.98,464517.231694,14544,37.0071,{"date":653,"open":654,"high":646,"low":655,"close":656,"change":432,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",37.13,37.025,37.07,-0.11,185971.713278,2139,37.1015,{"date":662,"open":250,"high":663,"low":250,"close":311,"change":664,"percent_change":345,"volume":665,"transactions":666,"vwap":667},"2026-07-23",37.195,-0.005,439496.002992,5941,37.1074,{"date":669,"open":645,"high":670,"low":645,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",37.21,37.115,0.255,0.69,325516.928829,3268,37.1472,{"date":678,"open":679,"high":228,"low":680,"close":681,"change":682,"percent_change":540,"volume":683,"transactions":684,"vwap":685},"2026-07-21",36.87,36.75,36.86,0.01,536213.37147,4613,36.8257,{"date":687,"open":688,"high":610,"low":688,"close":689,"change":476,"percent_change":242,"volume":690,"transactions":691,"vwap":692},"2026-07-20",36.7,36.85,325459.010448,5320,36.8696,{"date":694,"open":636,"high":695,"low":696,"close":697,"change":522,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",36.885,36.69,36.79,-0.35,1997485.409156,7337,36.7888,{"date":703,"open":704,"high":229,"low":697,"close":619,"change":386,"percent_change":366,"volume":705,"transactions":706,"vwap":707},"2026-07-16",36.97,207212.144673,3238,36.9166,{"date":709,"open":710,"high":704,"low":711,"close":704,"change":531,"percent_change":273,"volume":712,"transactions":713,"vwap":714},"2026-07-15",36.88,36.785,414036.487785,5867,36.8614,{"date":716,"open":252,"high":717,"low":689,"close":228,"change":199,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",37.04,-0.57,568166.162627,8200,36.9417,{"date":723,"open":724,"high":260,"low":725,"close":311,"change":366,"percent_change":323,"volume":726,"transactions":727,"vwap":728},"2026-07-13",37.3,37.035,507985.00691,5370,37.1325,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":531,"percent_change":273,"volume":734,"transactions":9,"vwap":733},"2026-07-10",37.37,37.14,37.25,293900,{"date":736,"open":260,"high":737,"low":281,"close":646,"change":698,"percent_change":738,"volume":739,"transactions":9,"vwap":646},"2026-07-09",37.395,-0.93,552400,{"date":741,"open":302,"high":742,"low":743,"close":744,"change":394,"percent_change":593,"volume":745,"transactions":9,"vwap":744},"2026-07-08",37.55,37.375,37.53,154000,{"date":747,"open":290,"high":748,"low":749,"close":292,"change":485,"percent_change":115,"volume":750,"transactions":9,"vwap":292},"2026-07-07",37.555,37.32,221200,{"date":752,"open":753,"high":261,"low":754,"close":724,"change":294,"percent_change":199,"volume":755,"transactions":9,"vwap":724},"2026-07-06",37.38,37.271,236100,{"date":757,"open":322,"high":599,"low":758,"close":753,"change":233,"percent_change":284,"volume":759,"transactions":9,"vwap":753},"2026-07-02",37.235,227500,{"date":761,"open":260,"high":762,"low":260,"close":567,"change":486,"percent_change":763,"volume":764,"transactions":9,"vwap":567},"2026-07-01",37.68,0.91,874500,{"date":766,"open":749,"high":301,"low":767,"close":260,"change":210,"percent_change":86,"volume":768,"transactions":9,"vwap":260},"2026-06-30",37.22,313200,{"date":770,"open":724,"high":771,"low":772,"close":271,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":271},"2026-06-29",37.45,37.27,-0.4,-1.06,431600,{"date":777,"open":291,"high":530,"low":291,"close":333,"change":385,"percent_change":386,"volume":778,"transactions":9,"vwap":333},"2026-06-26",314500,{"date":780,"open":510,"high":510,"low":332,"close":781,"change":585,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-25",37.82,-0.68,514800,{"date":785,"open":330,"high":786,"low":330,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-24",38.14,38.080002,-0.12,-0.31,301200,{"date":792,"open":353,"high":793,"low":492,"close":794,"change":232,"percent_change":585,"volume":795,"transactions":9,"vwap":794},"2026-06-23",38.325,38.2,340000,{"date":797,"open":393,"high":393,"low":798,"close":365,"change":253,"percent_change":799,"volume":800,"transactions":9,"vwap":365},"2026-06-22",38.26,-0.78,154400,{"date":802,"open":803,"high":804,"low":805,"close":383,"change":51,"percent_change":806,"volume":807,"transactions":9,"vwap":383},"2026-06-18",38.72,38.79,38.545,0.47,709200,{"date":809,"open":383,"high":810,"low":811,"close":474,"change":522,"percent_change":140,"volume":812,"transactions":9,"vwap":474},"2026-06-17",38.83,38.37,520200,{"date":814,"open":815,"high":816,"low":382,"close":382,"change":504,"percent_change":394,"volume":817,"transactions":9,"vwap":382},"2026-06-16",38.57,38.78,550800,{"date":819,"open":393,"high":820,"low":384,"close":374,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":374},"2026-06-15",38.595,-0.87,-2.21,468300,{"date":825,"open":826,"high":429,"low":827,"close":438,"change":130,"percent_change":303,"volume":828,"transactions":9,"vwap":438},"2026-06-12",39.34,39.060001,527500,{"date":830,"open":831,"high":832,"low":831,"close":447,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":447},"2026-06-11",38.61,39.345,0.78,2.03,995500,{"date":837,"open":838,"high":420,"low":384,"close":374,"change":293,"percent_change":294,"volume":839,"transactions":9,"vwap":374},"2026-06-10",38.71,765800,{"date":841,"open":842,"high":419,"low":344,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",38.89,38.54,0.25,0.65,1129600,{"date":848,"open":484,"high":849,"low":850,"close":352,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":352},"2026-06-08",38.52,38.235,0.85,2.27,633800,{"date":855,"open":856,"high":410,"low":261,"close":310,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":310},"2026-06-05",38.49,-0.9,-2.35,1949300,{"date":861,"open":376,"high":393,"low":402,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-04",38.34,0.12,0.31,568400,{"date":867,"open":373,"high":868,"low":344,"close":344,"change":404,"percent_change":869,"volume":870,"transactions":9,"vwap":344},"2026-06-03",38.565,-1.27,390400,{"date":872,"open":474,"high":420,"low":862,"close":838,"change":845,"percent_change":873,"volume":874,"transactions":9,"vwap":838},"2026-06-02",1.71,690300,{"date":876,"open":403,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-01",38.475,38.042999,38.060001,-0.69,-1.78,1017500,{"date":884,"open":421,"high":419,"low":815,"close":885,"change":504,"percent_change":394,"volume":886,"transactions":9,"vwap":885},"2026-05-29",38.75,783100,{"date":888,"open":889,"high":419,"low":890,"close":838,"change":293,"percent_change":294,"volume":891,"transactions":9,"vwap":838},"2026-05-28",38.655,38.56,572300,{"date":893,"open":885,"high":894,"low":890,"close":420,"change":476,"percent_change":242,"volume":895,"transactions":9,"vwap":420},"2026-05-27",38.77,229500,{"date":897,"open":894,"high":810,"low":382,"close":410,"change":504,"percent_change":394,"volume":898,"transactions":9,"vwap":410},"2026-05-26",369600,{"date":900,"open":901,"high":803,"low":849,"close":392,"change":293,"percent_change":294,"volume":902,"transactions":9,"vwap":392},"2026-05-22",38.67,360000,{"date":904,"open":905,"high":906,"low":907,"close":901,"change":486,"percent_change":908,"volume":909,"transactions":9,"vwap":901},"2026-05-21",38.58,38.76,38.445,0.89,612100,{"date":911,"open":912,"high":913,"low":798,"close":402,"change":264,"percent_change":334,"volume":914,"transactions":9,"vwap":402},"2026-05-20",38.5,38.535,308700,{"date":916,"open":811,"high":917,"low":918,"close":856,"change":485,"percent_change":486,"volume":919,"transactions":9,"vwap":856},"2026-05-19",38.59,38.32,439200,{"date":921,"open":862,"high":376,"low":482,"close":362,"change":531,"percent_change":51,"volume":922,"transactions":9,"vwap":362},"2026-05-18",347400,{"date":924,"open":925,"high":393,"low":926,"close":352,"change":86,"percent_change":927,"volume":928,"transactions":9,"vwap":352},"2026-05-15",38.38,38.27,-0.62,416700,{"date":930,"open":849,"high":917,"low":931,"close":393,"change":932,"percent_change":264,"volume":933,"transactions":9,"vwap":393},"2026-05-14",38.425,-0.06,335400,{"date":935,"open":936,"high":937,"low":938,"close":917,"change":264,"percent_change":939,"volume":940,"transactions":9,"vwap":917},"2026-05-13",38.605,38.63,38.505,-0.41,170300,{"date":942,"open":943,"high":943,"low":374,"close":885,"change":773,"percent_change":944,"volume":945,"transactions":9,"vwap":885},"2026-05-12",38.92,-1.02,287600,{"date":947,"open":948,"high":456,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-05-11",39.15,39.080002,0.42,1.08,387700,{"date":954,"open":382,"high":955,"low":474,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-08",38.795,38.73,0.37,0.96,352800,{"date":961,"open":831,"high":885,"low":475,"close":362,"change":294,"percent_change":199,"volume":962,"transactions":9,"vwap":362},"2026-05-07",440100,{"date":964,"open":918,"high":965,"low":966,"close":376,"change":385,"percent_change":386,"volume":967,"transactions":9,"vwap":376},"2026-05-06",38.515,38.315,304800,{"date":969,"open":912,"high":831,"low":376,"close":970,"change":233,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-05",38.46,-0.7,192700,{"date":974,"open":975,"high":975,"low":976,"close":956,"change":200,"percent_change":977,"volume":978,"transactions":9,"vwap":956},"2026-05-04",39.029999,38.625,-1.48,254000,{"date":980,"open":440,"high":981,"low":982,"close":983,"change":70,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-01",39.49,39.21,39.31,0.54,610700,{"date":987,"open":466,"high":988,"low":989,"close":990,"change":210,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-30",39.23,38.965,39.099998,-0.23,286000,{"date":994,"open":431,"high":431,"low":995,"close":996,"change":682,"percent_change":540,"volume":997,"transactions":9,"vwap":996},"2026-04-29",39.075001,39.19,518000,{"date":999,"open":1000,"high":1001,"low":827,"close":1002,"change":70,"percent_change":984,"volume":1003,"transactions":9,"vwap":1002},"2026-04-28",39.13,39.32,39.18,543300,{"date":1005,"open":466,"high":1006,"low":1007,"close":1007,"change":657,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-27",39.22,38.97,-0.28,414800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":949,"change":130,"percent_change":303,"volume":1015,"transactions":9,"vwap":949},"2026-04-24",39.14,39.245,39.0099983,316500,{"date":1017,"open":982,"high":982,"low":421,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-23",38.99,-0.55,-1.39,264200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":366,"percent_change":698,"volume":1028,"transactions":9,"vwap":1027},"2026-04-22",39.46,39.56,39.44,39.54,183200,{"date":1030,"open":1025,"high":1031,"low":1025,"close":1032,"change":1033,"percent_change":323,"volume":1034,"transactions":9,"vwap":1032},"2026-04-21",39.89,39.68,-0.15,720300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-20",39.91,39.96,39.735,39.83,-0.76,-1.87,439800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":450,"percent_change":984,"volume":1050,"transactions":9,"vwap":1049},"2026-04-17",40.74,40.83,40.57,40.59,396400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":585,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-16",40.46,40.6,40.37,-0.64,573700,{"date":1059,"open":1054,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-15",40.69,40.41,40.63,0.33,0.82,461100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":190,"percent_change":593,"volume":1072,"transactions":9,"vwap":1071},"2026-04-14",40.26,40.35,40.12,40.3,334800,{"date":1074,"open":145,"high":1075,"low":1076,"close":1077,"change":512,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-13",40.21,39.86,40.19,1.26,292000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":476,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-10",39.7,39.79,39.64,39.69,0.15,282300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":541,"percent_change":166,"volume":1094,"transactions":9,"vwap":1093},"2026-04-09",39.61,39.645,39.465,39.63,453100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-08",39.66,39.82,39.405,39.55,0.77,1.99,606500,{"date":1105,"open":1106,"high":1106,"low":1107,"close":816,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":816},"2026-04-07",38.86,38.4,-0.47,-1.2,1431300,{"date":1112,"open":440,"high":826,"low":1113,"close":440,"change":522,"percent_change":1114,"volume":1115,"transactions":9,"vwap":440},"2026-04-06",39.084999,-0.33,281000,{"date":1117,"open":1006,"high":1118,"low":1006,"close":438,"change":313,"percent_change":1119,"volume":1120,"transactions":9,"vwap":438},"2026-04-02",39.65,-0.48,526800,{"date":1122,"open":1002,"high":1085,"low":1002,"close":1123,"change":356,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-01",39.57,-0.45,872700,{"date":1127,"open":1000,"high":1128,"low":1129,"close":1130,"change":958,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-31",39.77,39.12,39.75,2.47,803900,{"date":1134,"open":411,"high":419,"low":1135,"close":804,"change":161,"percent_change":1136,"volume":1137,"transactions":9,"vwap":804},"2026-03-30",38.7,2.32,593300,{"date":1139,"open":475,"high":1140,"low":1141,"close":1142,"change":577,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-27",38.328,37.895,37.91,-1.3,771500,{"date":1146,"open":937,"high":810,"low":1147,"close":375,"change":682,"percent_change":540,"volume":1148,"transactions":9,"vwap":375},"2026-03-26",38.365,610900,{"date":1150,"open":912,"high":1151,"low":1152,"close":1107,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1107},"2026-03-25",38.715,38.335,0.68,1.8,1303900,{"date":1157,"open":1158,"high":493,"low":1159,"close":1159,"change":366,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-24",38.16,37.72,-0.37,1527900,{"date":1163,"open":261,"high":1164,"low":1165,"close":1166,"change":951,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-23",38.11,37.315,37.86,2.94,1735300,{"date":1170,"open":742,"high":566,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-20",36.765,36.78,-0.82,-2.18,820900,{"date":1177,"open":521,"high":330,"low":767,"close":1178,"change":366,"percent_change":1160,"volume":1179,"transactions":9,"vwap":1178},"2026-03-19",37.6,1586500,{"date":1181,"open":484,"high":484,"low":332,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-18",37.74,-0.44,-1.15,1016600,{"date":1187,"open":905,"high":905,"low":1188,"close":482,"change":522,"percent_change":140,"volume":1189,"transactions":9,"vwap":482},"2026-03-17",38.075001,1006000,{"date":1191,"open":482,"high":868,"low":1192,"close":475,"change":601,"percent_change":1193,"volume":1194,"transactions":9,"vwap":475},"2026-03-16",38.175,1.89,787900,{"date":1196,"open":529,"high":1197,"low":1198,"close":1178,"change":253,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1178},"2026-03-13",38.125,37.57,-0.79,593600,{"date":1202,"open":583,"high":1203,"low":1159,"close":519,"change":199,"percent_change":1019,"volume":1204,"transactions":9,"vwap":519},"2026-03-12",38.029999,2033500,{"date":1206,"open":484,"high":341,"low":1207,"close":1164,"change":1208,"percent_change":1183,"volume":1209,"transactions":9,"vwap":1164},"2026-03-11",37.97,-0.17,547800,{"date":1211,"open":344,"high":1212,"low":1213,"close":341,"change":540,"percent_change":541,"volume":1214,"transactions":9,"vwap":341},"2026-03-10",38.765,38.15,1594100,{"date":1216,"open":1217,"high":1218,"low":310,"close":484,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":484},"2026-03-09",37.69,38.305,1.16,3.13,1293600,{"date":1223,"open":654,"high":1224,"low":1225,"close":608,"change":264,"percent_change":265,"volume":1226,"transactions":9,"vwap":608},"2026-03-06",37.2,36.45,1088800,{"date":1228,"open":744,"high":1159,"low":627,"close":733,"change":199,"percent_change":629,"volume":1229,"transactions":9,"vwap":733},"2026-03-05",2000700,{"date":1231,"open":749,"high":1232,"low":1233,"close":302,"change":833,"percent_change":1234,"volume":1235,"transactions":9,"vwap":302},"2026-03-04",37.505,37.225,2.13,755400,{"date":1237,"open":627,"high":1238,"low":1239,"close":1240,"change":394,"percent_change":593,"volume":1241,"transactions":9,"vwap":1240},"2026-03-03",36.875,36.0050011,36.68,2378100,{"date":1243,"open":18,"high":1244,"low":18,"close":19,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":19},"2026-03-02",36.745,-0.59,-1.59,1723700,{"date":1249,"open":725,"high":321,"low":619,"close":1250,"change":504,"percent_change":190,"volume":1251,"transactions":9,"vwap":1250},"2026-02-27",37.17,1238400,{"date":1253,"open":292,"high":1254,"low":1255,"close":654,"change":1199,"percent_change":1256,"volume":1257,"transactions":9,"vwap":654},"2026-02-26",37.495,37.014999,-2.08,1720000,{"date":1259,"open":1260,"high":1261,"low":557,"close":583,"change":585,"percent_change":782,"volume":1262,"transactions":9,"vwap":583},"2026-02-25",37.99,38.014999,773500,{"date":1264,"open":501,"high":352,"low":1260,"close":482,"change":788,"percent_change":789,"volume":1265,"transactions":9,"vwap":482},"2026-02-24",962100,{"date":1267,"open":918,"high":912,"low":1268,"close":365,"change":1114,"percent_change":1269,"volume":1270,"transactions":9,"vwap":365},"2026-02-23",38.19,-0.85,1148400,{"date":1272,"open":1273,"high":392,"low":1273,"close":937,"change":512,"percent_change":135,"volume":1274,"transactions":9,"vwap":937},"2026-02-20",38.099998,1212200,{"date":1276,"open":1277,"high":484,"low":511,"close":492,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":492},"2026-02-19",38.21,-0.99,-2.53,2145000,{"date":1282,"open":1018,"high":996,"low":1283,"close":1129,"change":51,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1129},"2026-02-18",38.985,0.46,577300,{"date":1287,"open":411,"high":989,"low":937,"close":1288,"change":639,"percent_change":629,"volume":1289,"transactions":9,"vwap":1288},"2026-02-17",38.94,641300,{"date":1291,"open":1018,"high":982,"low":1292,"close":1293,"change":450,"percent_change":100,"volume":1294,"transactions":9,"vwap":1293},"2026-02-13",38.925,39.16,284700,{"date":1296,"open":988,"high":1026,"low":1288,"close":1288,"change":211,"percent_change":1056,"volume":1297,"transactions":9,"vwap":1288},"2026-02-12",767100,{"date":1299,"open":1012,"high":982,"low":1300,"close":996,"change":432,"percent_change":232,"volume":1301,"transactions":9,"vwap":996},"2026-02-11",38.975,542400,{"date":1303,"open":1001,"high":1001,"low":996,"close":988,"change":991,"percent_change":200,"volume":1304,"transactions":9,"vwap":988},"2026-02-10",420200,{"date":1306,"open":1002,"high":448,"low":1000,"close":1024,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1024},"2026-02-09",-0.29,-0.73,1151300,{"date":1311,"open":1312,"high":1313,"low":988,"close":1130,"change":558,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1130},"2026-02-06",39.35,39.755,1.35,1038500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1006,"change":939,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1006},"2026-02-05",39,39.52,38.9,-1.03,1539000,{"date":1324,"open":1325,"high":1326,"low":1123,"close":1093,"change":476,"percent_change":1086,"volume":1327,"transactions":9,"vwap":1093},"2026-02-04",39.6,39.745,1366800,{"date":1329,"open":1097,"high":1032,"low":438,"close":1123,"change":639,"percent_change":1019,"volume":1330,"transactions":9,"vwap":1123},"2026-02-03",549400,{"date":1332,"open":1097,"high":1333,"low":1334,"close":1083,"change":355,"percent_change":356,"volume":1335,"transactions":9,"vwap":1083},"2026-02-02",39.935,39.51,920200,{"date":1337,"open":1338,"high":1038,"low":1091,"close":1076,"change":345,"percent_change":293,"volume":1339,"transactions":9,"vwap":1076},"2026-01-30",39.81,527600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":233,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-29",39.9,40.0099983,39.62,39.87,-0.67,812200,{"date":1349,"open":1070,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-28",40.185,39.885,40.14,0.02,0.05,858900,{"date":1357,"open":1358,"high":1359,"low":1040,"close":1070,"change":274,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1070},"2026-01-27",39.93,40.125,1.29,665400,{"date":1363,"open":1334,"high":1364,"low":1365,"close":1090,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1090},"2026-01-26",39.658,39.45,0.6,1.54,734000,{"date":1370,"open":943,"high":1371,"low":421,"close":1014,"change":541,"percent_change":70,"volume":1372,"transactions":9,"vwap":1014},"2026-01-23",39.064999,838700,{"date":1374,"open":419,"high":1300,"low":1375,"close":1376,"change":120,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-22",38.835,38.93,1.64,623400,{"date":1380,"open":1164,"high":1381,"low":1164,"close":365,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":365},"2026-01-21",38.405,0.36,0.95,743900,{"date":1386,"open":510,"high":353,"low":530,"close":592,"change":190,"percent_change":1387,"volume":1388,"transactions":9,"vwap":592},"2026-01-20",0.29,1058500,{"date":1390,"open":519,"high":1260,"low":549,"close":521,"change":264,"percent_change":334,"volume":1391,"transactions":9,"vwap":521},"2026-01-16",507900,{"date":1393,"open":537,"high":1261,"low":1182,"close":1260,"change":639,"percent_change":200,"volume":1394,"transactions":9,"vwap":1260},"2026-01-15",748500,{"date":1396,"open":1397,"high":811,"low":1398,"close":1277,"change":568,"percent_change":568,"volume":1399,"transactions":9,"vwap":1277},"2026-01-14",38.295,37.935,1183000,{"date":1401,"open":1158,"high":926,"low":1402,"close":1277,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1277},"2026-01-13",38.07,0.39,1.03,1473100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":781,"change":1383,"percent_change":1411,"volume":1412,"transactions":9,"vwap":781},"2026-01-12",37.64,38.095001,37.605,2.58,1072300,{"date":1414,"open":696,"high":619,"low":1240,"close":679,"change":1354,"percent_change":1415,"volume":1416,"transactions":9,"vwap":679},"2026-01-09",0.14,467800,{"date":1418,"open":1419,"high":228,"low":1420,"close":636,"change":512,"percent_change":1421,"volume":1422,"transactions":9,"vwap":636},"2026-01-08",36.595,36.585,1.38,514600,{"date":1424,"open":1425,"high":1425,"low":188,"close":209,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":209},"2026-01-07",36.66,-0.71,-1.92,1108200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1404,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-06",37.060001,37.575,36.805,37.029999,2.86,3753600,{"date":1438,"open":1439,"high":189,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-05",35.95,35.89,36,-0.77,-2.09,660500,{"date":1446,"open":1447,"high":638,"low":618,"close":638,"change":1382,"percent_change":125,"volume":1448,"transactions":9,"vwap":638},"2026-01-02",36.67,299700,{"date":1450,"open":187,"high":1451,"low":187,"close":220,"change":1382,"percent_change":173,"volume":1452,"transactions":9,"vwap":220},"2025-12-31",36.495,301100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1455,"change":140,"percent_change":738,"volume":1458,"transactions":9,"vwap":1455},"2025-12-30",36.049999,36.16,35.91,773900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":356,"percent_change":404,"volume":1465,"transactions":9,"vwap":1464},"2025-12-29",36.43,36.48,36.33,36.39,295800,{"date":1467,"open":1468,"high":19,"low":1469,"close":1470,"change":293,"percent_change":294,"volume":1471,"transactions":9,"vwap":1470},"2025-12-26",36.55,36.515,36.57,128000,{"date":1473,"open":627,"high":1474,"low":218,"close":1475,"change":264,"percent_change":1183,"volume":1476,"transactions":9,"vwap":1475},"2025-12-24",36.605,36.6,62000,{"date":1478,"open":609,"high":697,"low":1479,"close":1480,"change":70,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-23",36.685,36.76,0.57,387500,{"date":1484,"open":19,"high":1485,"low":218,"close":1468,"change":273,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1468},"2025-12-22",36.62,0.52,234600,{"date":1489,"open":188,"high":1490,"low":1491,"close":1492,"change":476,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-19",36.44,36.285,36.36,0.17,233400,{"date":1496,"open":18,"high":1497,"low":1498,"close":18,"change":806,"percent_change":135,"volume":1499,"transactions":9,"vwap":18},"2025-12-18",36.38,36.185,467300,{"date":1501,"open":1502,"high":1503,"low":25,"close":1504,"change":585,"percent_change":284,"volume":1505,"transactions":9,"vwap":1504},"2025-12-17",36.07,36.125,35.83,419600,{"date":1507,"open":187,"high":187,"low":1439,"close":189,"change":284,"percent_change":1508,"volume":1509,"transactions":9,"vwap":189},"2025-12-16",-1.96,880000,{"date":1511,"open":1512,"high":1512,"low":1513,"close":616,"change":1245,"percent_change":1514,"volume":1515,"transactions":9,"vwap":616},"2025-12-15",37.15,36.8,-1.58,706600,{"date":1517,"open":576,"high":332,"low":737,"close":271,"change":639,"percent_change":200,"volume":1518,"transactions":9,"vwap":271},"2025-12-12",480500,{"date":1520,"open":567,"high":564,"low":742,"close":576,"change":432,"percent_change":657,"volume":1521,"transactions":9,"vwap":576},"2025-12-11",636000,{"date":1523,"open":291,"high":1524,"low":291,"close":564,"change":303,"percent_change":1525,"volume":1526,"transactions":9,"vwap":564},"2025-12-10",37.695,0.61,389000,{"date":1528,"open":322,"high":1529,"low":1530,"close":292,"change":1531,"percent_change":845,"volume":1532,"transactions":9,"vwap":292},"2025-12-09",37.445,37.34,0.24,604100,{"date":1534,"open":724,"high":724,"low":1535,"close":263,"change":345,"percent_change":293,"volume":1536,"transactions":9,"vwap":263},"2025-12-08",37.040001,539100,{"date":1538,"open":292,"high":292,"low":671,"close":1224,"change":540,"percent_change":541,"volume":1539,"transactions":9,"vwap":1224},"2025-12-05",389100,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1250,"change":485,"percent_change":115,"volume":1544,"transactions":9,"vwap":1250},"2025-12-04",37.29,37.105,902300,{"date":1546,"open":1547,"high":1547,"low":282,"close":1535,"change":476,"percent_change":242,"volume":1548,"transactions":9,"vwap":1535},"2025-12-03",37.099998,718300,{"date":1550,"open":1434,"high":1535,"low":252,"close":648,"change":294,"percent_change":639,"volume":1551,"transactions":9,"vwap":648},"2025-12-02",830900,{"date":1553,"open":648,"high":283,"low":704,"close":1431,"change":323,"percent_change":324,"volume":1554,"transactions":9,"vwap":1431},"2025-12-01",283900,{"date":1556,"open":749,"high":1557,"low":1558,"close":310,"change":476,"percent_change":242,"volume":1559,"transactions":9,"vwap":310},"2025-11-28",37.446,37.282,148800,{"date":1561,"open":749,"high":1562,"low":1563,"close":753,"change":199,"percent_change":629,"volume":1564,"transactions":9,"vwap":753},"2025-11-26",37.425,37.265,501700,{"date":1566,"open":1567,"high":1568,"low":731,"close":566,"change":718,"percent_change":1569,"volume":1570,"transactions":9,"vwap":566},"2025-11-25",37.52,37.635,-1.49,667600,{"date":1572,"open":1573,"high":484,"low":1574,"close":1158,"change":788,"percent_change":789,"volume":1575,"transactions":9,"vwap":1158},"2025-11-24",38.0099983,37.943,1594600,{"date":1577,"open":474,"high":474,"low":787,"close":341,"change":130,"percent_change":1531,"volume":1578,"transactions":9,"vwap":341},"2025-11-21",204700,{"date":1580,"open":1135,"high":1135,"low":1268,"close":1268,"change":86,"percent_change":927,"volume":1581,"transactions":9,"vwap":1268},"2025-11-20",500700,{"date":1583,"open":375,"high":938,"low":1584,"close":403,"change":367,"percent_change":738,"volume":1585,"transactions":9,"vwap":403},"2025-11-19",38.285,520700,{"date":1587,"open":1588,"high":842,"low":831,"close":804,"change":486,"percent_change":161,"volume":1589,"transactions":9,"vwap":804},"2025-11-18",38.69,734100,{"date":1591,"open":970,"high":831,"low":1397,"close":1592,"change":323,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-17",38.45,-0.98,687700,{"date":1596,"open":393,"high":1597,"low":1598,"close":810,"change":394,"percent_change":395,"volume":874,"transactions":9,"vwap":810},"2025-11-14",38.875,38.485,{"date":1600,"open":1601,"high":1601,"low":1602,"close":956,"change":1183,"percent_change":1603,"volume":1604,"transactions":9,"vwap":956},"2025-11-13",38.96,38.695,-1.12,530700,{"date":1606,"open":1006,"high":1607,"low":466,"close":1608,"change":639,"percent_change":629,"volume":1609,"transactions":9,"vwap":1608},"2025-11-12",39.225,39.17,137700,{"date":1611,"open":447,"high":1026,"low":1612,"close":1613,"change":531,"percent_change":51,"volume":1614,"transactions":9,"vwap":1613},"2025-11-11",39.285,39.39,850600,{"date":1616,"open":430,"high":1001,"low":1129,"close":1001,"change":504,"percent_change":394,"volume":1617,"transactions":9,"vwap":1001},"2025-11-10",352900,{"date":1619,"open":1013,"high":1001,"low":1014,"close":1620,"change":385,"percent_change":386,"volume":1621,"transactions":9,"vwap":1620},"2025-11-07",39.28,864400,{"date":1623,"open":983,"high":1624,"low":1012,"close":441,"change":386,"percent_change":522,"volume":1625,"transactions":9,"vwap":441},"2025-11-06",39.525,881500,{"date":1627,"open":1628,"high":981,"low":988,"close":1312,"change":1114,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1312},"2025-11-05",39.33,-0.83,606100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1032,"change":1636,"percent_change":85,"volume":1637,"transactions":9,"vwap":1032},"2025-11-04",39.71,39.8,39.47,-0.32,2173900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1008,"percent_change":971,"volume":1644,"transactions":9,"vwap":1643},"2025-11-03",39.98,40.13,39.94,40,380200,{"date":1646,"open":1055,"high":1647,"low":1641,"close":1648,"change":1354,"percent_change":863,"volume":1649,"transactions":9,"vwap":1648},"2025-10-31",40.58,40.28,883800,{"date":1651,"open":1652,"high":1652,"low":1037,"close":1653,"change":85,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-30",40.75,40.23,-1.95,2171600,{"date":1657,"open":1658,"high":24,"low":1659,"close":1660,"change":1415,"percent_change":486,"volume":1661,"transactions":9,"vwap":1660},"2025-10-29",41.07,41,41.029999,586600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":673,"volume":1669,"transactions":9,"vwap":1667},"2025-10-28",40.91,40.965,40.71,40.89,0.28,486700,{"date":1671,"open":1672,"high":141,"low":1673,"close":1674,"change":788,"percent_change":1307,"volume":1675,"transactions":9,"vwap":1674},"2025-10-27",40.65,40.5,40.61,484200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":476,"percent_change":1086,"volume":1682,"transactions":9,"vwap":1681},"2025-10-24",40.84,40.86,40.68,40.73,210900,{"date":1684,"open":1048,"high":1685,"low":1048,"close":141,"change":242,"percent_change":1403,"volume":1686,"transactions":9,"vwap":141},"2025-10-23",40.77,603600,{"date":1688,"open":1689,"high":1690,"low":1071,"close":1691,"change":504,"percent_change":394,"volume":1692,"transactions":9,"vwap":1691},"2025-10-22",40.47,40.645,40.51,615400,{"date":1694,"open":1053,"high":1695,"low":1696,"close":1689,"change":334,"percent_change":1321,"volume":1697,"transactions":9,"vwap":1689},"2025-10-21",40.515,40.375,545600,{"date":1699,"open":1685,"high":1700,"low":1701,"close":1667,"change":190,"percent_change":593,"volume":1702,"transactions":9,"vwap":1667},"2025-10-20",40.96,40.745,448300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":568,"percent_change":568,"volume":1709,"transactions":9,"vwap":1708},"2025-10-17",40.81,40.92,40.655,40.78,787100,{"date":1711,"open":1706,"high":1712,"low":1680,"close":1708,"change":657,"percent_change":233,"volume":1713,"transactions":9,"vwap":1708},"2025-10-16",40.97,1019600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1667,"change":1415,"percent_change":486,"volume":1719,"transactions":9,"vwap":1667},"2025-10-15",40.88,40.99,40.735,892800,{"date":1721,"open":141,"high":1722,"low":1723,"close":1652,"change":476,"percent_change":1086,"volume":1724,"transactions":9,"vwap":1652},"2025-10-14",40.935,40.56,676900,{"date":1726,"open":1727,"high":1728,"low":1723,"close":1060,"change":161,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1060},"2025-10-13",40.62,40.8,2.21,863100,{"date":1732,"open":1680,"high":1733,"low":1734,"close":1338,"change":821,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1338},"2025-10-10",40.72,39.795,-2.14,1379100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1680,"change":485,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1680},"2025-10-09",40.7,40.905,40.54,0.32,1231500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":432,"percent_change":232,"volume":1750,"transactions":9,"vwap":1749},"2025-10-08",40.64,40.705,40.53,40.55,462200,{"date":1752,"open":1652,"high":1652,"low":1749,"close":1049,"change":356,"percent_change":1183,"volume":1539,"transactions":9,"vwap":1049},"2025-10-07",{"date":1754,"open":1708,"high":1755,"low":1046,"close":1685,"change":1668,"percent_change":673,"volume":1756,"transactions":9,"vwap":1685},"2025-10-06",40.94,558400,{"date":1758,"open":1759,"high":1760,"low":1061,"close":1759,"change":682,"percent_change":1353,"volume":1009,"transactions":9,"vwap":1759},"2025-10-03",40.49,40.555,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":303,"percent_change":1481,"volume":1767,"transactions":9,"vwap":1766},"2025-10-02",40.45,40.52,40.345,40.48,621800,{"date":1769,"open":1053,"high":1770,"low":1771,"close":1771,"change":1114,"percent_change":254,"volume":1772,"transactions":9,"vwap":1771},"2025-10-01",41.014999,40.25,3167500,{"date":1774,"open":1723,"high":1647,"low":1763,"close":1647,"change":243,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1647},"2025-09-30",1.07,701500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":166,"percent_change":512,"volume":1783,"transactions":9,"vwap":1782},"2025-09-29",40.33,40.34,40.029999,40.15,693200,{"date":1785,"open":1345,"high":1786,"low":1787,"close":1788,"change":190,"percent_change":1668,"volume":1789,"transactions":9,"vwap":1788},"2025-09-26",40.014999,39.805,39.95,552600,{"date":1791,"open":1128,"high":1792,"low":1793,"close":1794,"change":971,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-25",39.99,39.59,39.84,-1.73,1955600,{"date":1798,"open":1705,"high":176,"low":1748,"close":1741,"change":86,"percent_change":1245,"volume":1799,"transactions":9,"vwap":1741},"2025-09-24",2682300,{"date":1801,"open":363,"high":1664,"low":475,"close":1708,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1708},"2025-09-23",2.6,6.81,8191700,{"date":1806,"open":1273,"high":352,"low":1402,"close":482,"change":115,"percent_change":1807,"volume":1808,"transactions":9,"vwap":482},"2025-09-22",0.93,432300,{"date":1810,"open":333,"high":330,"low":1408,"close":521,"change":476,"percent_change":242,"volume":1811,"transactions":9,"vwap":521},"2025-09-19",393800,{"date":1813,"open":538,"high":528,"low":1814,"close":528,"change":486,"percent_change":763,"volume":1815,"transactions":9,"vwap":528},"2025-09-18",37.61,809600,{"date":1817,"open":1530,"high":1198,"low":724,"close":292,"change":558,"percent_change":1818,"volume":1819,"transactions":9,"vwap":292},"2025-09-17",1.44,624100,{"date":1821,"open":610,"high":1822,"low":1823,"close":228,"change":273,"percent_change":1486,"volume":1824,"transactions":9,"vwap":228},"2025-09-16",37,36.865,677400,{"date":1826,"open":1468,"high":1827,"low":1828,"close":609,"change":345,"percent_change":293,"volume":1829,"transactions":9,"vwap":609},"2025-09-15",36.755,36.54,731200,{"date":1831,"open":689,"high":689,"low":1832,"close":1832,"change":294,"percent_change":639,"volume":1833,"transactions":9,"vwap":1832},"2025-09-12",36.72,1374800,{"date":1835,"open":1836,"high":616,"low":1837,"close":1513,"change":568,"percent_change":568,"volume":1838,"transactions":9,"vwap":1513},"2025-09-11",36.73,36.64,867700,{"date":1840,"open":1480,"high":1433,"low":696,"close":1513,"change":504,"percent_change":190,"volume":1841,"transactions":9,"vwap":1513},"2025-09-10",521900,{"date":1843,"open":696,"high":1172,"low":17,"close":1480,"change":531,"percent_change":273,"volume":1844,"transactions":9,"vwap":1480},"2025-09-09",1333200,{"date":1846,"open":1513,"high":1513,"low":1847,"close":696,"change":314,"percent_change":1848,"volume":1849,"transactions":9,"vwap":696},"2025-09-08",36.61,-1.37,629600,{"date":1851,"open":260,"high":744,"low":1852,"close":1224,"change":1033,"percent_change":773,"volume":1853,"transactions":9,"vwap":1224},"2025-09-05",37.185,657400,{"date":1855,"open":1856,"high":1857,"low":1543,"close":272,"change":1531,"percent_change":845,"volume":1858,"transactions":9,"vwap":272},"2025-09-04",37.12,37.39,461700,{"date":1860,"open":1250,"high":1250,"low":1255,"close":311,"change":232,"percent_change":233,"volume":1861,"transactions":9,"vwap":311},"2025-09-03",426000,{"date":1863,"open":1224,"high":1864,"low":311,"close":670,"change":1033,"percent_change":773,"volume":1865,"transactions":9,"vwap":670},"2025-09-02",37.24,346300,{"date":1867,"open":290,"high":566,"low":1868,"close":301,"change":657,"percent_change":1307,"volume":1869,"transactions":9,"vwap":301},"2025-08-29",37.325,599800,{"date":1871,"open":599,"high":599,"low":737,"close":320,"change":199,"percent_change":629,"volume":1872,"transactions":9,"vwap":320},"2025-08-28",388200,{"date":1874,"open":1159,"high":556,"low":1814,"close":762,"change":140,"percent_change":1875,"volume":1876,"transactions":9,"vwap":762},"2025-08-27",-0.89,425800,{"date":1878,"open":879,"high":879,"low":1879,"close":511,"change":932,"percent_change":264,"volume":1880,"transactions":9,"vwap":511},"2025-08-26",37.96,439300,{"date":1882,"open":1883,"high":1192,"low":1883,"close":787,"change":386,"percent_change":522,"volume":1884,"transactions":9,"vwap":787},"2025-08-25",38.049999,316600,{"date":1886,"open":510,"high":351,"low":510,"close":492,"change":273,"percent_change":512,"volume":1887,"transactions":9,"vwap":492},"2025-08-22",204300,{"date":1889,"open":781,"high":510,"low":781,"close":592,"change":1354,"percent_change":485,"volume":1890,"transactions":9,"vwap":592},"2025-08-21",324600,{"date":1892,"open":501,"high":501,"low":1893,"close":537,"change":1354,"percent_change":485,"volume":1894,"transactions":9,"vwap":537},"2025-08-20",37.785,409100,{"date":1896,"open":538,"high":557,"low":556,"close":330,"change":682,"percent_change":540,"volume":1897,"transactions":9,"vwap":330},"2025-08-19",367100,{"date":1899,"open":549,"high":557,"low":528,"close":521,"change":1668,"percent_change":1900,"volume":1901,"transactions":9,"vwap":521},"2025-08-18",0.75,263000,{"date":1903,"open":537,"high":537,"low":291,"close":742,"change":432,"percent_change":657,"volume":1904,"transactions":9,"vwap":742},"2025-08-15",579400,{"date":1906,"open":291,"high":1907,"low":291,"close":566,"change":1086,"percent_change":1908,"volume":1909,"transactions":9,"vwap":566},"2025-08-14",37.615,0.4,149400,{"date":1911,"open":261,"high":566,"low":1912,"close":310,"change":386,"percent_change":522,"volume":1913,"transactions":9,"vwap":310},"2025-08-13",37.385,358300,{"date":1915,"open":291,"high":1916,"low":1857,"close":290,"change":476,"percent_change":242,"volume":1917,"transactions":9,"vwap":290},"2025-08-12",37.525,239300,{"date":1919,"open":1920,"high":1410,"low":1912,"close":292,"change":773,"percent_change":774,"volume":1921,"transactions":9,"vwap":292},"2025-08-11",37.54,390900,{"date":1923,"open":1924,"high":1924,"low":1925,"close":521,"change":568,"percent_change":568,"volume":1926,"transactions":9,"vwap":521},"2025-08-08",37.95,37.75,799900,{"date":1928,"open":1207,"high":1929,"low":1930,"close":521,"change":199,"percent_change":1019,"volume":1931,"transactions":9,"vwap":521},"2025-08-07",37.98,37.775,344100,{"date":1933,"open":510,"high":879,"low":510,"close":1934,"change":395,"percent_change":673,"volume":1935,"transactions":9,"vwap":1934},"2025-08-06",38.040001,468500,{"date":1937,"open":530,"high":510,"low":1930,"close":549,"change":1086,"percent_change":1908,"volume":1938,"transactions":9,"vwap":549},"2025-08-05",1283900,{"date":1940,"open":600,"high":1159,"low":600,"close":1941,"change":864,"percent_change":22,"volume":1942,"transactions":9,"vwap":1941},"2025-08-04",37.63,603500,{"date":1944,"open":1945,"high":1945,"low":758,"close":749,"change":86,"percent_change":1056,"volume":1946,"transactions":9,"vwap":749},"2025-08-01",37.51,568500,{"date":1948,"open":567,"high":1159,"low":320,"close":599,"change":932,"percent_change":264,"volume":1949,"transactions":9,"vwap":599},"2025-07-31",398400,{"date":1951,"open":332,"high":556,"low":566,"close":576,"change":303,"percent_change":304,"volume":1952,"transactions":9,"vwap":576},"2025-07-30",366400,{"date":1954,"open":292,"high":1955,"low":272,"close":1857,"change":639,"percent_change":200,"volume":1956,"transactions":9,"vwap":1857},"2025-07-29",37.479,415500,{"date":1958,"open":1814,"high":564,"low":1959,"close":1814,"change":657,"percent_change":1307,"volume":1960,"transactions":9,"vwap":1814},"2025-07-28",37.535,264100,{"date":1962,"open":762,"high":1930,"low":1408,"close":1159,"change":504,"percent_change":190,"volume":1963,"transactions":9,"vwap":1159},"2025-07-25",194000,{"date":1965,"open":583,"high":583,"low":1408,"close":762,"change":1307,"percent_change":1041,"volume":1966,"transactions":9,"vwap":762},"2025-07-24",372200,{"date":1968,"open":1925,"high":1969,"low":1925,"close":1207,"change":806,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1207},"2025-07-23",38.025002,1.25,640900,{"date":1973,"open":292,"high":291,"low":271,"close":291,"change":1636,"percent_change":1269,"volume":1974,"transactions":9,"vwap":291},"2025-07-22",436600,{"date":1976,"open":1929,"high":1977,"low":539,"close":781,"change":789,"percent_change":254,"volume":1978,"transactions":9,"vwap":781},"2025-07-21",38.0050011,478200,{"date":1980,"open":786,"high":341,"low":1273,"close":492,"change":432,"percent_change":232,"volume":1981,"transactions":9,"vwap":492},"2025-07-18",217100,{"date":1983,"open":511,"high":1277,"low":511,"close":353,"change":531,"percent_change":51,"volume":1984,"transactions":9,"vwap":353},"2025-07-17",545700,{"date":1986,"open":1934,"high":1192,"low":511,"close":1273,"change":682,"percent_change":540,"volume":1987,"transactions":9,"vwap":1273},"2025-07-16",522700,{"date":1989,"open":475,"high":475,"low":501,"close":501,"change":629,"percent_change":1990,"volume":1991,"transactions":9,"vwap":501},"2025-07-15",-1.45,290200,{"date":1993,"open":392,"high":1994,"low":831,"close":1995,"change":86,"percent_change":927,"volume":1996,"transactions":9,"vwap":1995},"2025-07-14",38.755,38.65,454100,{"date":1998,"open":1999,"high":1376,"low":2000,"close":842,"change":657,"percent_change":1008,"volume":2001,"transactions":9,"vwap":842},"2025-07-11",38.84,38.823,147900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1318,"change":190,"percent_change":1668,"volume":2007,"transactions":9,"vwap":1318},"2025-07-10",38.91,39.025002,38.805,500900,{"date":2009,"open":842,"high":989,"low":2010,"close":842,"change":345,"percent_change":293,"volume":2011,"transactions":9,"vwap":842},"2025-07-09",38.81,472200,{"date":2013,"open":1320,"high":943,"low":2014,"close":1320,"change":356,"percent_change":413,"volume":2015,"transactions":9,"vwap":1320},"2025-07-08",38.821,358400,{"date":2017,"open":827,"high":1129,"low":842,"close":949,"change":273,"percent_change":2018,"volume":2019,"transactions":9,"vwap":949},"2025-07-07",0.49,865000,{"date":2021,"open":410,"high":1320,"low":410,"close":842,"change":2022,"percent_change":149,"volume":2023,"transactions":9,"vwap":842},"2025-07-03",0.45,372000,{"date":2025,"open":798,"high":376,"low":798,"close":376,"change":273,"percent_change":512,"volume":1043,"transactions":9,"vwap":376},"2025-07-02",{"date":2027,"open":862,"high":862,"low":1158,"close":484,"change":1307,"percent_change":2028,"volume":1539,"transactions":9,"vwap":484},"2025-07-01",-0.75,{"date":2030,"open":849,"high":843,"low":375,"close":843,"change":1668,"percent_change":105,"volume":2031,"transactions":9,"vwap":843},"2025-06-30",1293800,{"date":2033,"open":344,"high":362,"low":1213,"close":798,"change":394,"percent_change":395,"volume":2034,"transactions":9,"vwap":798},"2025-06-27",619000,{"date":2036,"open":1934,"high":2037,"low":1934,"close":1158,"change":486,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1158},"2025-06-26",38.225,0.9,609400,{"date":2041,"open":547,"high":557,"low":584,"close":781,"change":394,"percent_change":593,"volume":2042,"transactions":9,"vwap":781},"2025-06-25",311700,{"date":2044,"open":1182,"high":1166,"low":2045,"close":1159,"change":304,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1159},"2025-06-24",37.593,1.67,996800,{"date":2049,"open":681,"high":646,"low":696,"close":1547,"change":984,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1547},"2025-06-23",1.48,1455600,{"date":2053,"open":2054,"high":1832,"low":1451,"close":2055,"change":166,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-06-20",36.65,36.56,0.55,651200,{"date":2059,"open":218,"high":1828,"low":1492,"close":1492,"change":1108,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1492},"2025-06-18",-1.28,724200,{"date":2063,"open":704,"high":2064,"low":680,"close":2065,"change":2066,"percent_change":1795,"volume":2067,"transactions":9,"vwap":2065},"2025-06-17",37.0099983,36.83,-0.65,836900,{"date":2069,"open":670,"high":332,"low":670,"close":600,"change":115,"percent_change":2070,"volume":2071,"transactions":9,"vwap":600},"2025-06-16",0.94,1595500,{"date":2073,"open":1178,"high":1178,"low":1535,"close":654,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":654},"2025-06-13",-0.94,-2.47,1441200,{"date":2078,"open":1273,"high":1164,"low":1977,"close":1402,"change":2079,"percent_change":324,"volume":2080,"transactions":9,"vwap":1402},"2025-06-12",-0.39,463200,{"date":2082,"open":831,"high":937,"low":1107,"close":970,"change":585,"percent_change":1346,"volume":2083,"transactions":9,"vwap":970},"2025-06-11",892000,{"date":2085,"open":392,"high":1106,"low":831,"close":803,"change":1086,"percent_change":1403,"volume":2086,"transactions":9,"vwap":803},"2025-06-10",784700,{"date":2088,"open":382,"high":2089,"low":2090,"close":815,"change":476,"percent_change":242,"volume":2091,"transactions":9,"vwap":815},"2025-06-09",38.705,38.48,884700,{"date":2093,"open":901,"high":901,"low":2090,"close":374,"change":540,"percent_change":541,"volume":2094,"transactions":9,"vwap":374},"2025-06-06",271800,{"date":2096,"open":382,"high":917,"low":373,"close":2090,"change":394,"percent_change":395,"volume":2097,"transactions":9,"vwap":2090},"2025-06-05",342700,{"date":2099,"open":373,"high":849,"low":925,"close":925,"change":2100,"percent_change":173,"volume":2101,"transactions":9,"vwap":925},"2025-06-04",0.38,775100,{"date":2103,"open":1879,"high":1203,"low":2104,"close":510,"change":264,"percent_change":334,"volume":2105,"transactions":9,"vwap":510},"2025-06-03",37.915,507100,{"date":2107,"open":1203,"high":482,"low":2108,"close":1158,"change":1208,"percent_change":1183,"volume":2109,"transactions":9,"vwap":1158},"2025-06-02",37.93,1100600,{"date":2111,"open":401,"high":1107,"low":354,"close":402,"change":932,"percent_change":264,"volume":2112,"transactions":9,"vwap":402},"2025-05-30",2376800,{"date":2114,"open":937,"high":937,"low":798,"close":363,"change":199,"percent_change":221,"volume":2115,"transactions":9,"vwap":363},"2025-05-29",1283200,{"date":2117,"open":1135,"high":838,"low":843,"close":383,"change":1403,"percent_change":2118,"volume":2119,"transactions":9,"vwap":383},"2025-05-28",1.02,540100,{"date":2121,"open":403,"high":403,"low":495,"close":1277,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1277},"2025-05-27",-0.96,-2.45,629500,{"date":2126,"open":2127,"high":988,"low":1014,"close":1608,"change":657,"percent_change":1008,"volume":2128,"transactions":9,"vwap":1608},"2025-05-23",39.040001,328600,{"date":2130,"open":2127,"high":1620,"low":2127,"close":1620,"change":385,"percent_change":386,"volume":2131,"transactions":9,"vwap":1620},"2025-05-22",566400,{"date":2133,"open":1635,"high":1319,"low":430,"close":441,"change":1245,"percent_change":977,"volume":2134,"transactions":9,"vwap":441},"2025-05-21",890900,{"date":2136,"open":2137,"high":1643,"low":2138,"close":1031,"change":385,"percent_change":386,"volume":2139,"transactions":9,"vwap":1031},"2025-05-20",39.92,39.85,516500,{"date":2141,"open":2142,"high":145,"low":2142,"close":1037,"change":1008,"percent_change":971,"volume":2143,"transactions":9,"vwap":1037},"2025-05-19",39.73,317900,{"date":2145,"open":1077,"high":1771,"low":2146,"close":1077,"change":476,"percent_change":1086,"volume":2147,"transactions":9,"vwap":1077},"2025-05-16",40.11,344600,{"date":2149,"open":2150,"high":2150,"low":1792,"close":1641,"change":294,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1641},"2025-05-15",40.22,-0.2,431500,{"date":2154,"open":2155,"high":2155,"low":1641,"close":1075,"change":210,"percent_change":639,"volume":2156,"transactions":9,"vwap":1075},"2025-05-14",40.29,402800,{"date":2158,"open":1077,"high":2159,"low":1641,"close":1071,"change":395,"percent_change":845,"volume":2160,"transactions":9,"vwap":1071},"2025-05-13",40.44,775700,{"date":2162,"open":2163,"high":2163,"low":1037,"close":2164,"change":512,"percent_change":1078,"volume":2165,"transactions":9,"vwap":2164},"2025-05-12",40.18,40.040001,518300,{"date":2167,"open":1793,"high":1090,"low":2168,"close":1027,"change":394,"percent_change":844,"volume":2169,"transactions":9,"vwap":1027},"2025-05-09",39.53,84800,{"date":2171,"open":1130,"high":1130,"low":2172,"close":1026,"change":210,"percent_change":991,"volume":734,"transactions":9,"vwap":1026},"2025-05-08",39.43,{"date":2174,"open":1325,"high":1344,"low":1365,"close":2168,"change":313,"percent_change":1119,"volume":2175,"transactions":9,"vwap":2168},"2025-05-07",532800,{"date":2177,"open":2142,"high":2138,"low":1082,"close":2178,"change":682,"percent_change":540,"volume":2179,"transactions":9,"vwap":2178},"2025-05-06",39.72,437800,{"date":2181,"open":1345,"high":1345,"low":2182,"close":1633,"change":927,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1633},"2025-05-05",39.685,-1.54,198500,{"date":2186,"open":1077,"high":2187,"low":2163,"close":1779,"change":1742,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1779},"2025-05-02",40.39,0.8,474300,{"date":2191,"open":2192,"high":2193,"low":1343,"close":1343,"change":334,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1343},"2025-05-01",40.049999,40.165,-1.04,485400,{"date":2197,"open":1054,"high":1054,"low":1071,"close":2198,"change":789,"percent_change":1041,"volume":2199,"transactions":9,"vwap":2198},"2025-04-30",40.43,663000,{"date":2201,"open":1727,"high":1678,"low":1727,"close":1046,"change":657,"percent_change":233,"volume":2202,"transactions":9,"vwap":1046},"2025-04-29",265100,{"date":2204,"open":1717,"high":1717,"low":1666,"close":2205,"change":789,"percent_change":2028,"volume":2206,"transactions":9,"vwap":2205},"2025-04-28",40.85,303400,{"date":2208,"open":1717,"high":2209,"low":1755,"close":2210,"change":190,"percent_change":593,"volume":2211,"transactions":9,"vwap":2210},"2025-04-25",41.19,41.16,352000,{"date":2213,"open":1679,"high":2214,"low":1705,"close":2215,"change":1153,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-04-24",41.11,41.049999,1.68,314900,{"date":180,"open":1054,"high":1680,"low":2219,"close":1055,"change":991,"percent_change":718,"volume":2220,"transactions":9,"vwap":1055},40.31,897300]