[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KWT":3,"homepage-market-summary":29,"stock-historical-KWT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KWT","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 Kuwait ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5042,1.614308,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.84,36.02,35.82,36.3401,-0.5001,-1.38,3482.146195,41.080002,35.54,6438.632287956175,5.4,1526,{"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":180},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":135,"latest_close":17,"start_date":179,"end_date":5},35.23,7725,2819596.704277,"2025-04-23",[181,184,193,203,213,223,232,241,250,261,270,279,288,296,304,312,321,328,338,344,352,359,368,378,388,398,406,414,421,431,439,446,454,461,468,476,484,492,499,506,517,523,531,537,548,555,565,573,581,588,598,604,611,619,627,632,642,651,658,668,676,683,691,696,702,710,718,725,731,737,743,750,758,763,769,775,782,788,795,802,809,813,821,828,835,843,849,855,862,867,871,878,882,887,892,896,901,908,911,915,920,925,931,935,941,948,952,958,961,964,967,972,979,986,992,996,1001,1006,1013,1019,1021,1028,1033,1038,1044,1051,1058,1063,1071,1078,1086,1092,1098,1105,1110,1117,1122,1128,1135,1140,1147,1154,1162,1166,1172,1180,1186,1190,1196,1200,1204,1211,1217,1220,1223,1228,1232,1236,1241,1246,1253,1257,1263,1266,1274,1279,1284,1288,1293,1300,1306,1310,1315,1319,1325,1330,1335,1337,1342,1347,1353,1359,1361,1365,1370,1375,1380,1384,1389,1392,1396,1401,1407,1412,1418,1423,1429,1435,1442,1446,1454,1462,1465,1469,1473,1480,1485,1490,1496,1503,1508,1513,1518,1525,1530,1534,1539,1547,1554,1557,1562,1566,1570,1573,1579,1584,1589,1596,1599,1605,1610,1618,1623,1627,1633,1638,1643,1648,1652,1656,1660,1664,1670,1675,1679,1683,1689,1696,1702,1708,1713,1718,1723,1728,1733,1737,1743,1747,1752,1759,1764,1769,1774,1779,1784,1790,1795,1798,1802,1805,1810,1814,1819,1823,1826,1830,1834,1838,1843,1847,1851,1854,1861,1864,1868,1873,1877,1880,1884,1888,1894,1897,1901,1903,1906,1909,1916,1921,1925,1929,1934,1938,1942,1948,1953,1958,1962,1966,1971,1976,1981,1986,1992,1996,2001,2004,2008,2012,2017,2022,2026,2029,2032,2039,2043,2048,2056,2059,2066,2073,2077,2082,2086,2089,2094,2098,2100,2103,2106,2110,2115,2119,2124,2127,2133,2136,2140,2144,2150,2155,2159,2162,2168,2170,2174,2179,2182,2186,2190,2194,2199,2204,2208,2212,2217],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},103,35.8423,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",36.42,36.28,0.0495,0.14,1323.03936,47,36.3951,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",36.25,36.33,36.2906,-0.3844,-1.05,581.925108,51,36.3179,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",36.49,36.79,36.675,0.037,0.1,1760.827136,56,36.6746,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",36.715,36.531,36.638,-0.2384,-0.65,2067.265635,50,36.6355,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":70,"volume":229,"transactions":230,"vwap":231},"2026-09-28",36.81,36.93,36.8764,0.0764,905.591922,63,36.8731,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",37.03,36.8,-0.23,-0.62,3876.251856,106,36.9315,{"date":242,"open":243,"high":244,"low":243,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",36.88,37.08,0.2143,0.58,638.404556,39,36.9976,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",36.82,37,36.48,36.8157,0.1308,0.36,2275.700322,53,36.8531,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",36.5601,36.6849,-0.3051,-0.82,196.7925,55,36.6121,{"date":271,"open":253,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",37.011,36.99,-0.495,-1.32,1331.59336,61,37.0141,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",37.36,37.485,0.0099,0.03,1366.3915,46,37.3013,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",37.4751,-0.0199,-0.05,156.602757,45,37.4056,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",37.495,-0.1351,-0.36,86.7925,36,37.5356,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":302,"vwap":311},"2026-09-15",37.635,37.6301,-0.1102,-0.29,217.83196,37.6316,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",37.705,37.7403,-0.0047,-0.01,1895.1175,59,37.7055,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":209,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",37.745,0.27,249.539586,40,37.7072,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",37.74,37.805,37.645,-0.155,-0.41,5612.417754,48,37.6693,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":166,"volume":342,"transactions":302,"vwap":343},"2026-09-09",37.8,0.075,251.686065,37.8427,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":341,"percent_change":166,"volume":349,"transactions":350,"vwap":351},"2026-09-08",37.6,37.83,37.725,3062.117907,71,37.7515,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":248,"vwap":358},"2026-09-04",37.65,0.0652,0.17,481.7567,37.6167,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",37.52,37.5848,-0.0303,-0.08,435.351559,43,37.5292,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",37.59,37.6151,37.585,-0.2049,-0.54,662.421093,44,37.5883,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",37.87,37.7,37.82,-0.33,-0.87,17923.4363,79,37.843,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",37.57,38.15,37.535,0.42,1.11,22226.2823,219,37.7123,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":336,"vwap":405},"2026-08-28",37.63,37.73,0.0952,0.25,11505.8232,37.7272,{"date":407,"open":306,"high":306,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",37.6348,0.0407,0.11,213.303618,30,37.6252,{"date":415,"open":372,"high":416,"low":372,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":302,"vwap":420},"2026-08-26",37.5941,-0.0442,-0.12,210.136226,37.5796,{"date":422,"open":423,"high":330,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",37.72,37.61,37.6383,0.1429,0.38,5032.924,41,37.6262,{"date":432,"open":424,"high":424,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":376,"vwap":438},"2026-08-24",37.39,37.4954,0.3589,0.97,543.200938,37.5129,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":410,"volume":443,"transactions":444,"vwap":445},"2026-08-21",37.1365,0.0413,101.132,38,36.9955,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":294,"vwap":453},"2026-08-20",37.22,37.0952,-0.0699,-0.19,536.408,37.1788,{"date":455,"open":244,"high":456,"low":244,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":221,"vwap":460},"2026-08-19",37.1651,0.1702,0.46,757.103,37.0577,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":189,"volume":465,"transactions":466,"vwap":467},"2026-08-18",36.9949,0.0499,109.654677,27,37.0604,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",36.945,-0.43,-1.15,81.032,34,36.9979,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":383,"volume":481,"transactions":482,"vwap":483},"2026-08-14",37.3,37.375,-0.125,899.036653,145,37.338,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",37.5,0.1452,0.39,202.796661,35,37.4662,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":130,"volume":496,"transactions":497,"vwap":498},"2026-08-12",37.3548,0.0341,60.864,32,37.3739,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":302,"vwap":505},"2026-08-11",37.3207,0.0857,0.23,66.32218,37.2598,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",37.2,37.369,37.13,37.235,0.26,0.7,3974.455443,66,37.2501,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":130,"volume":521,"transactions":302,"vwap":522},"2026-08-07",36.975,0.0349,58.352941,36.9615,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",36.9401,-0.2599,-0.7,31.185884,28,36.9096,{"date":532,"open":244,"high":508,"low":244,"close":508,"change":533,"percent_change":534,"volume":535,"transactions":490,"vwap":536},"2026-08-05",0.1475,0.4,930.681172,37.1621,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",36.96,37.15,36.92,37.0525,0.1375,0.37,1980.0628,62,37.0352,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":444,"vwap":554},"2026-08-03",36.915,0.22,0.6,49.776665,36.9286,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":294,"vwap":564},"2026-07-31",36.63,36.76,36.54,36.695,0.295,0.81,2245.7558,36.6517,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":512,"volume":570,"transactions":571,"vwap":572},"2026-07-30",36.665,36.4,0.0959,84793.0343,476,36.4867,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",36.3041,-0.2909,-0.79,1104.0036,65,36.4302,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":512,"percent_change":110,"volume":585,"transactions":586,"vwap":587},"2026-07-28",36.55,36.595,277.0811,23,36.5546,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":221,"vwap":597},"2026-07-27",36.2,36.345,36.165,36.335,0.4299,1.2,2845.0516,36.2255,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":292,"volume":602,"transactions":529,"vwap":603},"2026-07-24",35.9051,-0.0184,132.7456,35.9196,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":-6,"volume":608,"transactions":609,"vwap":610},"2026-07-23",35.9235,-0.0015,20.593239,22,35.942,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":341,"percent_change":70,"volume":616,"transactions":617,"vwap":618},"2026-07-22",35.85,35.965,35.925,22262.792717,64,35.861,{"date":620,"open":621,"high":622,"low":613,"close":613,"change":623,"percent_change":624,"volume":625,"transactions":579,"vwap":626},"2026-07-21",35.93,36.005,-0.1599,-0.44,24327.9956,35.9336,{"date":628,"open":302,"high":629,"low":621,"close":629,"change":333,"percent_change":471,"volume":630,"transactions":294,"vwap":631},"2026-07-20",36.0099,20310.7606,35.952,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-17",36.07,36.1649,36.04,-0.1352,-0.37,3061.7307,29,36.1114,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":534,"volume":648,"transactions":649,"vwap":650},"2026-07-16",36.34,36.635,36.3001,0.145,1210.901388,33,36.3845,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":268,"vwap":657},"2026-07-15",36.1551,-0.1449,-0.4,224.182709,36.167,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-14",36.23,36.3,36.21,0.1047,0.29,2678.489235,190,36.2101,{"date":669,"open":568,"high":568,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",36.1953,-0.3647,-1,5690.0506,81,36.3915,{"date":677,"open":678,"high":558,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-10",36.53,36.56,0.031,0.08,1200,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-07-09",36.41,36.529,36.39,0.019,0.05,2200,{"date":692,"open":254,"high":693,"low":644,"close":693,"change":451,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-08",36.51,-0.52,2400,{"date":697,"open":558,"high":558,"low":679,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",36.7,-0.095,-0.26,5900,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-06",36.69,36.795,36.67,0.304,0.83,1800,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-02",36.6,36.35,36.491,0.121,0.33,3300,{"date":719,"open":186,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-01",36.44,36.37,-0.09,-0.25,3400,{"date":726,"open":254,"high":727,"low":728,"close":728,"change":729,"percent_change":300,"volume":730,"transactions":9,"vwap":728},"2026-06-30",36.64,36.46,-0.13,11000,{"date":732,"open":679,"high":712,"low":559,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",36.59,0.64,1.78,2500,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":237,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-26",36.57,35.95,-1.7,700,{"date":744,"open":693,"high":745,"low":746,"close":739,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":739},"2026-06-25",36.585,36.45,-0.251,-0.68,3200,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",36.97,36.74,36.821,-0.319,-0.86,600,{"date":759,"open":541,"high":760,"low":541,"close":760,"change":761,"percent_change":762,"volume":174,"transactions":9,"vwap":760},"2026-06-23",37.14,-0.055,-0.15,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",37.195,-0.2,-0.53,300,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":317,"percent_change":774,"volume":709,"transactions":9,"vwap":772},"2026-06-18",37.33,37.395,37.27,-0.03,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":766,"percent_change":767,"volume":781,"transactions":9,"vwap":780},"2026-06-17",37.46,37.69,37.4,37.405,7400,{"date":783,"open":306,"high":306,"low":784,"close":785,"change":786,"percent_change":787,"volume":742,"transactions":9,"vwap":785},"2026-06-16",37.51,37.605,0.024,0.06,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":741,"volume":794,"transactions":9,"vwap":792},"2026-06-15",38.040001,37.44,37.581,-0.649,4200,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-12",38.105,38.23,0.115,0.3,500,{"date":803,"open":804,"high":798,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-11",38.13,38.115,0.385,1.02,1700,{"date":810,"open":401,"high":811,"low":401,"close":401,"change":762,"percent_change":655,"volume":812,"transactions":9,"vwap":401},"2026-06-10",37.93,2000,{"date":814,"open":778,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-09",38.21,37.080002,37.88,0.605,1.62,73600,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":174,"transactions":9,"vwap":825},"2026-06-08",37.25,37.388,37.275,-0.552,-1.46,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-05",37.85,37.827,-0.064,-0.17,100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":664,"volume":842,"transactions":9,"vwap":840},"2026-06-04",37.92,38.07,36.87,37.891,0.111,8300,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":757,"transactions":9,"vwap":846},"2026-06-03",37.9,37.78,-0.225,-0.59,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":130,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",38.060001,38.0050011,0.24,400,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":682,"transactions":9,"vwap":858},"2026-06-01",37.75,37.915,37.741,-0.465,-1.21,{"date":863,"open":391,"high":864,"low":865,"close":864,"change":130,"percent_change":853,"volume":866,"transactions":9,"vwap":864},"2026-05-29",38.38,37.86,4600,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":317,"percent_change":774,"volume":682,"transactions":9,"vwap":870},"2026-05-28",38.02,38.29,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-27",38.28,38.3,38.0099983,0,2800,{"date":879,"open":873,"high":880,"low":838,"close":874,"change":120,"percent_change":881,"volume":749,"transactions":9,"vwap":874},"2026-05-26",38.45,1.67,{"date":883,"open":884,"high":382,"low":885,"close":885,"change":341,"percent_change":166,"volume":886,"transactions":9,"vwap":885},"2026-05-22",37.77,37.67,5200,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":853,"percent_change":734,"volume":891,"transactions":9,"vwap":890},"2026-05-21",37.42,37.595,200,{"date":893,"open":448,"high":894,"low":448,"close":894,"change":895,"percent_change":166,"volume":768,"transactions":9,"vwap":894},"2026-05-20",37.355,0.074,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":694,"volume":768,"transactions":9,"vwap":899},"2026-05-19",37.16,37.281,-0.195,{"date":902,"open":400,"high":400,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-18",37.35,37.476,-0.479,-1.26,900,{"date":909,"open":864,"high":864,"low":830,"close":910,"change":480,"percent_change":383,"volume":709,"transactions":9,"vwap":910},"2026-05-15",37.955,{"date":912,"open":391,"high":391,"low":913,"close":914,"change":729,"percent_change":140,"volume":801,"transactions":9,"vwap":914},"2026-05-14",37.94,38.080002,{"date":916,"open":917,"high":918,"low":917,"close":815,"change":209,"percent_change":512,"volume":919,"transactions":9,"vwap":815},"2026-05-13",38.029999,38.33,1100,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":236,"percent_change":924,"volume":768,"transactions":9,"vwap":923},"2026-05-12",37.97,38.11,-0.6,{"date":926,"open":815,"high":927,"low":815,"close":928,"change":929,"percent_change":930,"volume":907,"transactions":9,"vwap":928},"2026-05-11",38.355,38.34,-0.42,-1.08,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":681,"percent_change":70,"volume":768,"transactions":9,"vwap":934},"2026-05-08",38.74,38.76,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":907,"transactions":9,"vwap":938},"2026-05-07",38.72,38.68,-0.109,-0.28,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":757,"transactions":9,"vwap":945},"2026-05-06",38.84,38.75,38.789,0.249,0.65,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":356,"percent_change":951,"volume":891,"transactions":9,"vwap":950},"2026-05-05",38.54,0.44,{"date":953,"open":944,"high":944,"low":954,"close":955,"change":309,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-04",37.362,38.37,-0.75,16900,{"date":959,"open":934,"high":934,"low":960,"close":960,"change":799,"percent_change":800,"volume":854,"transactions":9,"vwap":960},"2026-05-01",38.66,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":699,"percent_change":723,"volume":834,"transactions":9,"vwap":963},"2026-04-30",38.545,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":356,"percent_change":951,"volume":834,"transactions":9,"vwap":966},"2026-04-29",38.64,{"date":968,"open":969,"high":950,"low":928,"close":970,"change":300,"percent_change":971,"volume":842,"transactions":9,"vwap":970},"2026-04-28",38.5,38.47,-0.93,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":907,"transactions":9,"vwap":976},"2026-04-27",38.928,38.94,38.83,-0.04,-0.1,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":800,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-24",38.797,38.87,38.715,0.78,10400,{"date":987,"open":988,"high":934,"low":880,"close":989,"change":787,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-23",38.7,38.57,0.16,12000,{"date":993,"open":938,"high":988,"low":994,"close":994,"change":995,"percent_change":762,"volume":757,"transactions":9,"vwap":994},"2026-04-22",38.51,-0.056,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":292,"volume":808,"transactions":9,"vwap":999},"2026-04-21",38.73,38.566,-0.019,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":924,"volume":757,"transactions":9,"vwap":1004},"2026-04-20",38.59,38.585,-0.231,{"date":1007,"open":1008,"high":975,"low":1009,"close":1010,"change":1011,"percent_change":977,"volume":1012,"transactions":9,"vwap":1010},"2026-04-17",38.85,38.69,38.816,-0.014,20400,{"date":1014,"open":1009,"high":1015,"low":1016,"close":976,"change":1017,"percent_change":1018,"volume":701,"transactions":9,"vwap":976},"2026-04-16",38.97,38.525,0.86,2.26,{"date":1020,"open":922,"high":922,"low":922,"close":922,"change":403,"percent_change":37,"volume":854,"transactions":9,"vwap":922},"2026-04-15",{"date":1022,"open":1023,"high":1024,"low":1025,"close":423,"change":1026,"percent_change":503,"volume":1027,"transactions":9,"vwap":423},"2026-04-14",37.68,37.81,37.56,0.087,20900,{"date":1029,"open":1030,"high":330,"low":424,"close":1031,"change":1032,"percent_change":44,"volume":717,"transactions":9,"vwap":1031},"2026-04-13",37.62,37.633,0.323,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":292,"percent_change":729,"volume":1037,"transactions":9,"vwap":1036},"2026-04-10",37.29,37.31,1900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":281,"change":1042,"percent_change":638,"volume":1043,"transactions":9,"vwap":281},"2026-04-09",37.19,37.655,-0.14,17800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":486,"change":110,"percent_change":1049,"volume":1050,"transactions":9,"vwap":486},"2026-04-08",37.24,38.25,37.050999,1.96,17900,{"date":1052,"open":1053,"high":1054,"low":687,"close":1055,"change":1056,"percent_change":393,"volume":1057,"transactions":9,"vwap":1055},"2026-04-07",36.52,36.83,36.78,0.155,10000,{"date":1059,"open":583,"high":1060,"low":1061,"close":1060,"change":512,"percent_change":1062,"volume":174,"transactions":9,"vwap":1060},"2026-04-06",36.625,36.5,0.71,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-02",36.285,36.365,36.18,0.305,0.85,800,{"date":1072,"open":1073,"high":1066,"low":1074,"close":1075,"change":364,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-01",36.049999,35.961,36.060001,-0.22,43500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":100,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-31",35.92,36.15,35.79,36.14,1.57,27800,{"date":1087,"open":1088,"high":1089,"low":25,"close":1090,"change":876,"percent_change":876,"volume":1091,"transactions":9,"vwap":1090},"2026-03-30",35.76,36.11,35.58,5300,{"date":1093,"open":1094,"high":1094,"low":1090,"close":1090,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1090},"2026-03-27",35.72,-0.238,-0.66,7200,{"date":1099,"open":1100,"high":1073,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-26",36.0099983,35.818,-0.482,-1.33,1300,{"date":1106,"open":644,"high":644,"low":1107,"close":661,"change":1108,"percent_change":1109,"volume":919,"transactions":9,"vwap":661},"2026-03-25",36.202,0.189,0.52,{"date":1111,"open":698,"high":698,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-24",36.09,36.111,-0.589,-1.6,3800,{"date":1118,"open":253,"high":823,"low":1061,"close":698,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":698},"2026-03-23",0.745,2.07,20100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1056,"percent_change":1127,"volume":812,"transactions":9,"vwap":1126},"2026-03-20",35.96,35.91,35.955,0.43,{"date":1129,"open":621,"high":302,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-19",35.795,35.8,-0.115,-0.32,8500,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1070,"transactions":9,"vwap":1137},"2026-03-18",35.915,-0.411,-1.13,{"date":1141,"open":205,"high":205,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-17",36.27,36.326,-0.254,-0.69,3600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1149,"change":1152,"percent_change":120,"volume":1153,"transactions":9,"vwap":1149},"2026-03-16",36.58,36.73,36.47,0.229,15400,{"date":1155,"open":583,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-13",36.685,36.24,36.351,-0.304,-0.83,30300,{"date":1163,"open":541,"high":541,"low":1151,"close":1164,"change":723,"percent_change":748,"volume":1165,"transactions":9,"vwap":1164},"2026-03-12",36.655,4900,{"date":1167,"open":235,"high":816,"low":557,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-11",36.905,0.294,0.8,18600,{"date":1173,"open":1174,"high":243,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-10",36.85,36.535,36.611,0.102,0.28,35600,{"date":1181,"open":186,"high":815,"low":1182,"close":1183,"change":1184,"percent_change":1062,"volume":1185,"transactions":9,"vwap":1183},"2026-03-09",36.31,36.509,0.259,25100,{"date":1187,"open":195,"high":704,"low":195,"close":195,"change":1188,"percent_change":848,"volume":1189,"transactions":9,"vwap":195},"2026-03-06",-0.215,2700,{"date":1191,"open":712,"high":712,"low":713,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-05",36.465,0.205,0.57,21000,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":236,"percent_change":1199,"volume":736,"transactions":9,"vwap":1198},"2026-03-04",36.26,-0.63,{"date":1201,"open":1202,"high":698,"low":1202,"close":205,"change":1203,"percent_change":544,"volume":736,"transactions":9,"vwap":205},"2026-03-03",36.252,0.133,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":886,"transactions":9,"vwap":1207},"2026-03-02",36.315,36.357,36.075001,-1.633,-4.3,{"date":1212,"open":1213,"high":1214,"low":698,"close":1214,"change":58,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-27",36.84,37.99,2.84,15800,{"date":1218,"open":706,"high":1219,"low":706,"close":1219,"change":209,"percent_change":324,"volume":1043,"transactions":9,"vwap":1219},"2026-02-26",36.94,{"date":1221,"open":698,"high":1213,"low":704,"close":1213,"change":1222,"percent_change":209,"volume":1134,"transactions":9,"vwap":1213},"2026-02-25",0.038,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":891,"transactions":9,"vwap":1225},"2026-02-24",36.802,-0.189,-0.51,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":334,"volume":834,"transactions":9,"vwap":1230},"2026-02-23",36.991,-0.154,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":410,"volume":834,"transactions":9,"vwap":1234},"2026-02-20",37.145,0.039,{"date":1237,"open":540,"high":540,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":695,"transactions":9,"vwap":1238},"2026-02-19",37.106,-0.409,-1.09,{"date":1242,"open":791,"high":1243,"low":791,"close":1243,"change":1244,"percent_change":1245,"volume":768,"transactions":9,"vwap":1243},"2026-02-18",37.515,0.152,0.41,{"date":1247,"open":508,"high":1248,"low":508,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-17",37.49,37.363,0.228,0.61,2100,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":689,"volume":768,"transactions":9,"vwap":1255},"2026-02-13",37.135,0.02,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":722,"volume":866,"transactions":9,"vwap":1261},"2026-02-12",37.389,37.040001,37.115,-0.035,{"date":1264,"open":1046,"high":825,"low":273,"close":540,"change":1265,"percent_change":309,"volume":736,"transactions":9,"vwap":540},"2026-02-11",-0.108,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-10",37.305,37.18,37.258,-0.142,-0.38,1600,{"date":1275,"open":478,"high":1276,"low":478,"close":779,"change":1277,"percent_change":534,"volume":1278,"transactions":9,"vwap":779},"2026-02-09",37.48,0.15,3000,{"date":1280,"open":1281,"high":823,"low":1281,"close":823,"change":1282,"percent_change":1283,"volume":854,"transactions":9,"vwap":823},"2026-02-06",37.158,0.31,0.84,{"date":1285,"open":1286,"high":1286,"low":1219,"close":1219,"change":929,"percent_change":1287,"volume":736,"transactions":9,"vwap":1219},"2026-02-05",36.952,-1.12,{"date":1289,"open":784,"high":784,"low":540,"close":281,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":281},"2026-02-04",-0.178,-0.47,4500,{"date":1294,"open":361,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1283,"volume":1299,"transactions":9,"vwap":1297},"2026-02-03",37.71,37.41,37.538,0.313,11400,{"date":1301,"open":898,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":819,"volume":919,"transactions":9,"vwap":1304},"2026-02-02",37.23,37.11,37.225,0.595,{"date":1307,"open":557,"high":557,"low":557,"close":557,"change":1308,"percent_change":1309,"volume":801,"transactions":9,"vwap":557},"2026-01-30",-0.21,-0.57,{"date":1311,"open":252,"high":1219,"low":753,"close":1213,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1213},"2026-01-29",-0.64,-1.71,14300,{"date":1316,"open":424,"high":381,"low":1317,"close":1276,"change":1318,"percent_change":748,"volume":1057,"transactions":9,"vwap":1276},"2026-01-28",37.43,-0.255,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":757,"transactions":9,"vwap":1322},"2026-01-27",37.64,37.735,0.455,1.22,{"date":1326,"open":486,"high":486,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":717,"transactions":9,"vwap":1327},"2026-01-26",37.28,-0.585,-1.54,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":834,"transactions":9,"vwap":1332},"2026-01-23",37.865,0.005,0.01,{"date":1336,"open":845,"high":845,"low":382,"close":865,"change":292,"percent_change":729,"volume":1273,"transactions":9,"vwap":865},"2026-01-22",{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":130,"percent_change":853,"volume":907,"transactions":9,"vwap":1341},"2026-01-21",37.979,37.98,37.91,{"date":1343,"open":1340,"high":1340,"low":772,"close":382,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":382},"2026-01-20",0.405,1.08,4800,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":292,"volume":1352,"transactions":9,"vwap":1350},"2026-01-16",37.435,37.415,-0.017,97300,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":854,"transactions":9,"vwap":1356},"2026-01-15",37.434,37.432,-0.218,-0.58,{"date":1360,"open":354,"high":354,"low":400,"close":354,"change":774,"percent_change":364,"volume":682,"transactions":9,"vwap":354},"2026-01-14",{"date":1362,"open":884,"high":1363,"low":1023,"close":1023,"change":1222,"percent_change":209,"volume":1364,"transactions":9,"vwap":1023},"2026-01-13",37.84,264900,{"date":1366,"open":1367,"high":1368,"low":1276,"close":1368,"change":1369,"percent_change":275,"volume":1273,"transactions":9,"vwap":1368},"2026-01-12",37.625,37.642,-0.502,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":551,"volume":768,"transactions":9,"vwap":1373},"2026-01-09",38.22,38.144,0.085,{"date":1376,"open":1377,"high":1378,"low":811,"close":1378,"change":1379,"percent_change":940,"volume":1292,"transactions":9,"vwap":1378},"2026-01-08",37.96,38.058998,-0.106,{"date":1381,"open":1382,"high":1372,"low":1383,"close":1383,"change":699,"percent_change":723,"volume":1070,"transactions":9,"vwap":1383},"2026-01-07",38.2,38.165,{"date":1385,"open":1386,"high":1386,"low":923,"close":1387,"change":647,"percent_change":427,"volume":1388,"transactions":9,"vwap":1387},"2026-01-06",38.31,38.26,2300,{"date":1390,"open":805,"high":805,"low":805,"close":805,"change":1391,"percent_change":471,"volume":768,"transactions":9,"vwap":805},"2026-01-05",-0.166,{"date":1393,"open":1382,"high":1394,"low":1382,"close":1394,"change":1395,"percent_change":1334,"volume":757,"transactions":9,"vwap":1394},"2026-01-02",38.281,0.004,{"date":1397,"open":970,"high":970,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":768,"transactions":9,"vwap":1398},"2025-12-31",38.277,0.207,0.54,{"date":1402,"open":1403,"high":1404,"low":838,"close":838,"change":1405,"percent_change":1406,"volume":682,"transactions":9,"vwap":838},"2025-12-30",38.14,38.82,-0.438,-1.14,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":577,"volume":891,"transactions":9,"vwap":1410},"2025-12-29",38.62,38.508,-0.307,{"date":1413,"open":998,"high":1404,"low":998,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-26",38.815,0.239,0.62,6100,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1159,"percent_change":1422,"volume":891,"transactions":9,"vwap":1421},"2025-12-24",38.67,38.576,-0.78,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":806,"percent_change":173,"volume":1428,"transactions":9,"vwap":1427},"2025-12-23",38.81,38.905,38.88,11500,{"date":1430,"open":1431,"high":1432,"low":928,"close":1432,"change":1433,"percent_change":1434,"volume":736,"transactions":9,"vwap":1432},"2025-12-22",38.35,38.495,-1.725,-4.29,{"date":1436,"open":966,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1437},"2025-12-19",40.22,38.52,1.637,4.24,20300,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":544,"volume":891,"transactions":9,"vwap":1444},"2025-12-18",38.583,0.143,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-17",38.46,38.415,38.44,-0.345,-0.89,1400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":174,"transactions":9,"vwap":1459},"2025-12-16",38.786,38.9,38.78,38.785,-1.435,-3.57,{"date":1463,"open":1437,"high":1437,"low":1437,"close":1437,"change":334,"percent_change":1464,"volume":768,"transactions":9,"vwap":1437},"2025-12-15",-1.01,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":410,"volume":891,"transactions":9,"vwap":1467},"2025-12-12",40.63,0.045,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1245,"volume":891,"transactions":9,"vwap":1471},"2025-12-11",40.585,0.167,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":166,"volume":877,"transactions":9,"vwap":1478},"2025-12-10",40.29,40.46,40.24,40.418,0.079,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":125,"volume":891,"transactions":9,"vwap":1483},"2025-12-09",40.47,40.339,0.394,{"date":1486,"open":326,"high":326,"low":1487,"close":1488,"change":561,"percent_change":1489,"volume":854,"transactions":9,"vwap":1488},"2025-12-08",39.92,39.945,0.74,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1333,"percent_change":1334,"volume":1495,"transactions":9,"vwap":1494},"2025-12-05",39.8,39.55,39.65,1500,{"date":1497,"open":1498,"high":1499,"low":1493,"close":1500,"change":1501,"percent_change":100,"volume":1502,"transactions":9,"vwap":1500},"2025-12-04",39.67,39.79,39.645,0.222,8800,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":708,"volume":801,"transactions":9,"vwap":1506},"2025-12-03",39.4,39.423,0.324,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":762,"volume":834,"transactions":9,"vwap":1511},"2025-12-02",39.040001,39.098999,-0.06,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":766,"percent_change":1227,"volume":757,"transactions":9,"vwap":1517},"2025-12-01",39.26,39.27,39.159,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1495,"transactions":9,"vwap":1522},"2025-11-28",39.47,39.21,39.359,-0.121,-0.31,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1512,"percent_change":762,"volume":1146,"transactions":9,"vwap":1529},"2025-11-26",39.3,39.61,39.48,{"date":1531,"open":1516,"high":1532,"low":1516,"close":1532,"change":716,"percent_change":1283,"volume":1533,"transactions":9,"vwap":1532},"2025-11-25",39.54,28700,{"date":1535,"open":1536,"high":1536,"low":1521,"close":1521,"change":895,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1521},"2025-11-24",39.45,0.19,2600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":503,"volume":1546,"transactions":9,"vwap":1544},"2025-11-21",38.95,39.33,38.93,39.136,0.091,37500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":742,"transactions":9,"vwap":1551},"2025-11-20",39.064999,39.069,39.044998,-0.279,-0.71,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":403,"percent_change":734,"volume":834,"transactions":9,"vwap":1556},"2025-11-19",39.324,{"date":1558,"open":1015,"high":1559,"low":1015,"close":1560,"change":1561,"percent_change":1199,"volume":1070,"transactions":9,"vwap":1560},"2025-11-18",39.121,39.074001,-0.247,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1231,"percent_change":1565,"volume":891,"transactions":9,"vwap":1564},"2025-11-17",39.321,-0.39,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":140,"volume":834,"transactions":9,"vwap":1568},"2025-11-14",39.475,-0.135,{"date":1571,"open":1528,"high":1528,"low":1528,"close":1528,"change":1565,"percent_change":1572,"volume":768,"transactions":9,"vwap":1528},"2025-11-13",-0.97,{"date":1574,"open":1575,"high":326,"low":1575,"close":326,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":326},"2025-11-12",39.64,0.409,1.03,12400,{"date":1580,"open":1536,"high":1581,"low":1536,"close":1581,"change":1582,"percent_change":762,"volume":1583,"transactions":9,"vwap":1581},"2025-11-11",39.591,-0.059,7100,{"date":1585,"open":1586,"high":1494,"low":1586,"close":1494,"change":1587,"percent_change":1588,"volume":1070,"transactions":9,"vwap":1494},"2025-11-10",39.56,0.192,0.49,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":801,"transactions":9,"vwap":1592},"2025-11-07",39.43,39.458,39.36,-0.062,-0.16,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":480,"percent_change":1133,"volume":834,"transactions":9,"vwap":1598},"2025-11-06",39.52,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1500,"change":1603,"percent_change":956,"volume":1604,"transactions":9,"vwap":1500},"2025-11-05",39.46,39.76,-0.3,18300,{"date":1606,"open":1607,"high":24,"low":1488,"close":1488,"change":1608,"percent_change":-6,"volume":1609,"transactions":9,"vwap":1488},"2025-11-04",40.02,-0.001,10700,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-03",40.117,39.85,39.946,-0.222,-0.55,3700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1256,"volume":1104,"transactions":9,"vwap":1621},"2025-10-31",40.188,40.168,0.008,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":800,"volume":834,"transactions":9,"vwap":1625},"2025-10-30",40.16,0.12,{"date":1628,"open":1629,"high":1629,"low":326,"close":1630,"change":1631,"percent_change":1632,"volume":736,"transactions":9,"vwap":1630},"2025-10-29",40.080002,40.040001,0.135,0.34,{"date":1634,"open":1602,"high":1635,"low":1602,"close":1636,"change":1637,"percent_change":951,"volume":801,"transactions":9,"vwap":1636},"2025-10-28",40.029999,39.905,0.173,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":787,"volume":682,"transactions":9,"vwap":1641},"2025-10-27",39.57,39.732,0.022,{"date":1644,"open":326,"high":326,"low":1645,"close":1645,"change":1646,"percent_change":748,"volume":1647,"transactions":9,"vwap":1645},"2025-10-24",39.71,-0.271,3100,{"date":1649,"open":1492,"high":1650,"low":1492,"close":1651,"change":189,"percent_change":115,"volume":808,"transactions":9,"vwap":1651},"2025-10-23",40.099998,39.981,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":833,"volume":891,"transactions":9,"vwap":1654},"2025-10-22",39.841,-0.068,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":86,"volume":834,"transactions":9,"vwap":1658},"2025-10-21",39.909,-0.096,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":544,"volume":834,"transactions":9,"vwap":1662},"2025-10-20",40.0050011,0.148,{"date":1665,"open":1666,"high":145,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1104,"transactions":9,"vwap":1667},"2025-10-17",39.84,39.857,0.197,0.5,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":356,"volume":701,"transactions":9,"vwap":1673},"2025-10-16",39.837,39.66,0.068,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1290,"percent_change":1678,"volume":757,"transactions":9,"vwap":1677},"2025-10-15",39.592,-0.45,{"date":1680,"open":1681,"high":1682,"low":1529,"close":1682,"change":403,"percent_change":120,"volume":877,"transactions":9,"vwap":1682},"2025-10-14",39.5,39.77,{"date":1684,"open":1685,"high":1598,"low":1505,"close":1598,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1598},"2025-10-13",39.431,0.502,1.29,14900,{"date":1690,"open":1691,"high":1692,"low":248,"close":1693,"change":1694,"percent_change":1695,"volume":812,"transactions":9,"vwap":1693},"2025-10-10",39.13,39.19,39.018002,-0.362,-0.92,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":51,"volume":1583,"transactions":9,"vwap":1699},"2025-10-09",39.15,39.38,39.11,0.07,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":471,"volume":1707,"transactions":9,"vwap":1705},"2025-10-08",39.58,39.31,-0.169,6200,{"date":1709,"open":1710,"high":1710,"low":1520,"close":1711,"change":1712,"percent_change":427,"volume":1104,"transactions":9,"vwap":1711},"2025-10-07",39.502,39.479,0.149,{"date":1714,"open":1715,"high":1716,"low":1542,"close":1542,"change":1717,"percent_change":551,"volume":736,"transactions":9,"vwap":1542},"2025-10-06",39.435,39.516,0.086,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":324,"volume":757,"transactions":9,"vwap":1721},"2025-10-03",39.29,39.244,0.104,{"date":1724,"open":1725,"high":1725,"low":1691,"close":1726,"change":1727,"percent_change":971,"volume":1495,"transactions":9,"vwap":1726},"2025-10-02",39.18,39.14,-0.369,{"date":1729,"open":1730,"high":1730,"low":1505,"close":1731,"change":1655,"percent_change":833,"volume":1732,"transactions":9,"vwap":1731},"2025-10-01",39.53,39.509,5800,{"date":1734,"open":1536,"high":1735,"low":1505,"close":1735,"change":1736,"percent_change":1178,"volume":1495,"transactions":9,"vwap":1735},"2025-09-30",39.577,0.109,{"date":1738,"open":1601,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":451,"volume":877,"transactions":9,"vwap":1741},"2025-09-29",39.545,39.42,39.468,-0.077,{"date":1744,"open":1739,"high":1739,"low":1739,"close":1739,"change":1745,"percent_change":1746,"volume":854,"transactions":9,"vwap":1739},"2025-09-26",0.016,0.04,{"date":1748,"open":1749,"high":1750,"low":1591,"close":1750,"change":1751,"percent_change":1145,"volume":174,"transactions":9,"vwap":1750},"2025-09-25",39.44,39.529,-0.276,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":709,"transactions":9,"vwap":1756},"2025-09-24",40.0099983,39.68,39.805,-0.305,-0.76,{"date":1760,"open":1761,"high":1762,"low":1754,"close":1762,"change":1763,"percent_change":1282,"volume":690,"transactions":9,"vwap":1762},"2025-09-23",40.049999,40.11,0.125,{"date":1765,"open":1766,"high":326,"low":1767,"close":1767,"change":1768,"percent_change":1256,"volume":1070,"transactions":9,"vwap":1767},"2025-09-22",39.99,39.985,0.006,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":284,"volume":834,"transactions":9,"vwap":1772},"2025-09-19",39.83,39.979,0.012,{"date":1775,"open":1776,"high":1650,"low":1492,"close":1777,"change":292,"percent_change":418,"volume":1778,"transactions":9,"vwap":1777},"2025-09-18",39.81,39.967,17100,{"date":1780,"open":1625,"high":1781,"low":1782,"close":1782,"change":1642,"percent_change":787,"volume":1783,"transactions":9,"vwap":1782},"2025-09-17",40.18,40.016998,106400,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1132,"percent_change":309,"volume":1789,"transactions":9,"vwap":1788},"2025-09-16",40.14,39.86,39.995,3500,{"date":1791,"open":1666,"high":1762,"low":1666,"close":1762,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1762},"2025-09-15",0.45,1.13,60200,{"date":1796,"open":811,"high":1673,"low":811,"close":1673,"change":1334,"percent_change":284,"volume":1797,"transactions":9,"vwap":1673},"2025-09-12",24900,{"date":1799,"open":1800,"high":1494,"low":1800,"close":1494,"change":51,"percent_change":458,"volume":1801,"transactions":9,"vwap":1494},"2025-09-11",39.34,7800,{"date":1803,"open":1699,"high":1520,"low":1699,"close":1520,"change":1804,"percent_change":51,"volume":801,"transactions":9,"vwap":1520},"2025-09-10",0.069,{"date":1806,"open":248,"high":1807,"low":248,"close":1807,"change":1808,"percent_change":1809,"volume":1037,"transactions":9,"vwap":1807},"2025-09-09",39.401,0.491,1.26,{"date":1811,"open":248,"high":248,"low":1812,"close":1813,"change":552,"percent_change":1084,"volume":808,"transactions":9,"vwap":1813},"2025-09-08",38.86,38.91,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1386,"change":1818,"percent_change":929,"volume":1146,"transactions":9,"vwap":1386},"2025-09-05",38.303,38.445,-0.163,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":853,"volume":834,"transactions":9,"vwap":1821},"2025-09-04",38.473,0.093,{"date":1824,"open":1825,"high":864,"low":1825,"close":864,"change":1334,"percent_change":284,"volume":854,"transactions":9,"vwap":864},"2025-09-03",38.337,{"date":1827,"open":918,"high":955,"low":1387,"close":955,"change":1828,"percent_change":410,"volume":1829,"transactions":9,"vwap":955},"2025-09-02",0.043,4300,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1595,"volume":854,"transactions":9,"vwap":1832},"2025-08-29",38.327,-0.063,{"date":1835,"open":880,"high":880,"low":1431,"close":1836,"change":700,"percent_change":1837,"volume":690,"transactions":9,"vwap":1836},"2025-08-28",38.39,-0.67,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":876,"percent_change":876,"volume":1842,"transactions":9,"vwap":1841},"2025-08-27",38.53,38.65,5500,{"date":1844,"open":976,"high":1845,"low":966,"close":1841,"change":723,"percent_change":1312,"volume":1846,"transactions":9,"vwap":1841},"2025-08-26",38.89,26600,{"date":1848,"open":1849,"high":1850,"low":1457,"close":1457,"change":723,"percent_change":1312,"volume":695,"transactions":9,"vwap":1457},"2025-08-25",39.0099983,39.080002,{"date":1852,"open":1853,"high":1698,"low":1850,"close":1698,"change":1746,"percent_change":209,"volume":1104,"transactions":9,"vwap":1698},"2025-08-22",39.115,{"date":1855,"open":1856,"high":1857,"low":1700,"close":1700,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1700},"2025-08-21",39.2,39.22,-0.07,-0.18,5400,{"date":1862,"open":1542,"high":1542,"low":1725,"close":1725,"change":1863,"percent_change":364,"volume":834,"transactions":9,"vwap":1725},"2025-08-20",-0.033,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1133,"volume":834,"transactions":9,"vwap":1866},"2025-08-19",39.213,-0.127,{"date":1869,"open":1857,"high":1870,"low":1725,"close":1800,"change":1871,"percent_change":689,"volume":1872,"transactions":9,"vwap":1800},"2025-08-18",39.35,0.018,6300,{"date":1874,"open":1856,"high":1875,"low":1856,"close":1875,"change":1876,"percent_change":1858,"volume":854,"transactions":9,"vwap":1875},"2025-08-15",39.322,-0.028,{"date":1878,"open":1870,"high":1870,"low":1870,"close":1870,"change":1042,"percent_change":1879,"volume":891,"transactions":9,"vwap":1870},"2025-08-14",-0.35,{"date":1881,"open":1705,"high":1882,"low":1705,"close":1882,"change":1245,"percent_change":58,"volume":1883,"transactions":9,"vwap":1882},"2025-08-13",39.49,10300,{"date":1885,"open":1886,"high":1698,"low":1886,"close":1850,"change":130,"percent_change":503,"volume":1887,"transactions":9,"vwap":1850},"2025-08-12",39.049999,27000,{"date":1889,"open":1890,"high":1891,"low":1813,"close":1892,"change":544,"percent_change":1893,"volume":1037,"transactions":9,"vwap":1892},"2025-08-11",39.015999,39.099998,38.99,0.96,{"date":1895,"open":970,"high":998,"low":970,"close":1409,"change":1896,"percent_change":1537,"volume":801,"transactions":9,"vwap":1409},"2025-08-08",0.072,{"date":1898,"open":1003,"high":1003,"low":969,"close":1899,"change":1900,"percent_change":1512,"volume":757,"transactions":9,"vwap":1899},"2025-08-07",38.548,-0.022,{"date":1902,"open":955,"high":989,"low":955,"close":989,"change":209,"percent_change":512,"volume":690,"transactions":9,"vwap":989},"2025-08-06",{"date":1904,"open":1841,"high":1841,"low":815,"close":970,"change":1334,"percent_change":284,"volume":1905,"transactions":9,"vwap":970},"2025-08-05",120100,{"date":1907,"open":1908,"high":989,"low":1908,"close":1448,"change":1828,"percent_change":410,"volume":709,"transactions":9,"vwap":1448},"2025-08-04",38.421,{"date":1910,"open":918,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":655,"volume":1915,"transactions":9,"vwap":1913},"2025-08-01",38.42,38.273,38.417,-0.156,6600,{"date":1917,"open":1009,"high":1009,"low":1918,"close":1919,"change":1920,"percent_change":292,"volume":919,"transactions":9,"vwap":1919},"2025-07-31",38.463,38.573,-0.02,{"date":1922,"open":969,"high":944,"low":969,"close":1923,"change":356,"percent_change":951,"volume":1924,"transactions":9,"vwap":1923},"2025-07-30",38.593,13000,{"date":1926,"open":918,"high":1840,"low":918,"close":1927,"change":1928,"percent_change":1588,"volume":1732,"transactions":9,"vwap":1927},"2025-07-29",38.423,0.188,{"date":1930,"open":1431,"high":955,"low":1931,"close":1932,"change":1451,"percent_change":1452,"volume":1933,"transactions":9,"vwap":1932},"2025-07-28",38.211,38.235,3900,{"date":1935,"open":1438,"high":976,"low":1438,"close":1936,"change":876,"percent_change":876,"volume":1937,"transactions":9,"vwap":1936},"2025-07-25",38.58,75600,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1936,"change":236,"percent_change":848,"volume":1273,"transactions":9,"vwap":1936},"2025-07-24",38.79,38.55,{"date":1943,"open":1944,"high":975,"low":1945,"close":1425,"change":1946,"percent_change":664,"volume":1947,"transactions":9,"vwap":1425},"2025-07-23",38.763,38.63,0.114,26100,{"date":1949,"open":1950,"high":1950,"low":989,"close":1951,"change":1952,"percent_change":1879,"volume":757,"transactions":9,"vwap":1951},"2025-07-22",38.819,38.696,-0.134,{"date":1954,"open":1458,"high":1955,"low":1458,"close":976,"change":1956,"percent_change":1957,"volume":709,"transactions":9,"vwap":976},"2025-07-21",38.855,-0.042,-0.11,{"date":1959,"open":248,"high":248,"low":1944,"close":1960,"change":1961,"percent_change":767,"volume":742,"transactions":9,"vwap":1960},"2025-07-18",38.872,-0.208,{"date":1963,"open":1009,"high":1850,"low":1009,"close":1850,"change":1964,"percent_change":149,"volume":1965,"transactions":9,"vwap":1850},"2025-07-17",0.452,41400,{"date":1967,"open":1009,"high":1968,"low":1899,"close":1969,"change":1970,"percent_change":672,"volume":866,"transactions":9,"vwap":1969},"2025-07-16",38.71,38.628,-0.392,{"date":1972,"open":1973,"high":1510,"low":1940,"close":1974,"change":1975,"percent_change":1879,"volume":866,"transactions":9,"vwap":1974},"2025-07-15",39.029999,39.02,-0.138,{"date":1977,"open":1521,"high":1650,"low":1978,"close":1979,"change":1637,"percent_change":951,"volume":1980,"transactions":9,"vwap":1979},"2025-07-14",39.07,39.158,24300,{"date":1982,"open":1892,"high":1983,"low":1425,"close":1984,"change":208,"percent_change":130,"volume":1985,"transactions":9,"vwap":1984},"2025-07-11",39.088001,38.985,15000,{"date":1987,"open":943,"high":1988,"low":943,"close":1989,"change":1990,"percent_change":1991,"volume":690,"transactions":9,"vwap":1989},"2025-07-10",39.0050011,38.948,0.438,1.14,{"date":1993,"open":1941,"high":1994,"low":994,"close":994,"change":1995,"percent_change":1632,"volume":749,"transactions":9,"vwap":994},"2025-07-09",38.635,0.13,{"date":1997,"open":1998,"high":1998,"low":1999,"close":864,"change":2000,"percent_change":551,"volume":682,"transactions":9,"vwap":864},"2025-07-08",38.49,38.32,0.083,{"date":2002,"open":874,"high":874,"low":1382,"close":2003,"change":410,"percent_change":664,"volume":907,"transactions":9,"vwap":2003},"2025-07-07",38.297,{"date":2005,"open":815,"high":815,"low":797,"close":2006,"change":2007,"percent_change":734,"volume":854,"transactions":9,"vwap":2006},"2025-07-03",38.187,0.242,{"date":2009,"open":1214,"high":444,"low":340,"close":2010,"change":2011,"percent_change":1291,"volume":1189,"transactions":9,"vwap":2010},"2025-07-02",37.945,-0.181,{"date":2013,"open":798,"high":2014,"low":1340,"close":2015,"change":2016,"percent_change":552,"volume":1732,"transactions":9,"vwap":2015},"2025-07-01",38.77,38.126,0.226,{"date":2018,"open":838,"high":804,"low":1023,"close":845,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":845},"2025-06-30",0.685,1.84,127700,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":1701,"percent_change":1537,"volume":757,"transactions":9,"vwap":2025},"2025-06-27",37.32,37.215,{"date":2027,"open":448,"high":448,"low":2028,"close":1234,"change":1235,"percent_change":410,"volume":812,"transactions":9,"vwap":1234},"2025-06-26",37.02,{"date":2030,"open":1238,"high":1238,"low":1238,"close":1238,"change":2031,"percent_change":324,"volume":891,"transactions":9,"vwap":1238},"2025-06-25",0.099,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":1538,"transactions":9,"vwap":2036},"2025-06-24",36.72,37.0099983,37.007,0.98,2.72,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":135,"volume":891,"transactions":9,"vwap":2041},"2025-06-23",36.027,0.467,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1537,"percent_change":1400,"volume":174,"transactions":9,"vwap":2047},"2025-06-20",35.49,35.68,35.56,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-06-18",35.295,35.379,35.37,-0.56,-1.56,7500,{"date":2057,"open":1112,"high":1112,"low":2058,"close":621,"change":451,"percent_change":767,"volume":1453,"transactions":9,"vwap":621},"2025-06-17",35.83,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-06-16",35.6,36.12,-0.659,-1.79,15300,{"date":2067,"open":644,"high":2068,"low":621,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-06-13",37.37,36.779,-0.761,-2.03,24400,{"date":2074,"open":1046,"high":2075,"low":1046,"close":2076,"change":488,"percent_change":58,"volume":781,"transactions":9,"vwap":2076},"2025-06-12",37.575,37.54,{"date":2078,"open":2079,"high":2079,"low":540,"close":540,"change":2080,"percent_change":2081,"volume":907,"transactions":9,"vwap":540},"2025-06-11",38.095001,-0.802,-2.11,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1282,"percent_change":2085,"volume":891,"transactions":9,"vwap":2084},"2025-06-10",37.952,0.82,{"date":2087,"open":1505,"high":1505,"low":784,"close":1368,"change":2088,"percent_change":689,"volume":1104,"transactions":9,"vwap":1368},"2025-06-09",0.017,{"date":2090,"open":486,"high":2091,"low":1248,"close":1367,"change":2092,"percent_change":551,"volume":2093,"transactions":9,"vwap":1367},"2025-06-06",37.76,0.081,26400,{"date":2095,"open":1295,"high":1295,"low":2096,"close":2096,"change":2097,"percent_change":364,"volume":1292,"transactions":9,"vwap":2096},"2025-06-05",37.544,-0.031,{"date":2099,"open":390,"high":2075,"low":390,"close":2075,"change":2031,"percent_change":512,"volume":801,"transactions":9,"vwap":2075},"2025-06-04",{"date":2101,"open":784,"high":2096,"low":889,"close":904,"change":2102,"percent_change":237,"volume":919,"transactions":9,"vwap":904},"2025-06-03",-0.234,{"date":2104,"open":1317,"high":401,"low":779,"close":1295,"change":120,"percent_change":2105,"volume":886,"transactions":9,"vwap":1295},"2025-06-02",1.7,{"date":2107,"open":816,"high":1303,"low":2108,"close":816,"change":977,"percent_change":1957,"volume":2109,"transactions":9,"vwap":816},"2025-05-30",37.060001,130600,{"date":2111,"open":1303,"high":1327,"low":2112,"close":2113,"change":356,"percent_change":458,"volume":2114,"transactions":9,"vwap":2113},"2025-05-29",37.07,37.12,62600,{"date":2116,"open":400,"high":400,"low":2117,"close":2117,"change":2118,"percent_change":638,"volume":808,"transactions":9,"vwap":2117},"2025-05-28",36.95,-0.137,{"date":2120,"open":2121,"high":508,"low":2121,"close":2122,"change":2123,"percent_change":513,"volume":801,"transactions":9,"vwap":2122},"2025-05-27",36.89,37.087002,0.257,{"date":2125,"open":704,"high":1054,"low":704,"close":1054,"change":1626,"percent_change":716,"volume":2126,"transactions":9,"vwap":1054},"2025-05-23",5100,{"date":2128,"open":1168,"high":2129,"low":2130,"close":2130,"change":833,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-22",37.049999,36.71,-0.46,2900,{"date":2134,"open":206,"high":243,"low":2135,"close":243,"change":410,"percent_change":800,"volume":742,"transactions":9,"vwap":243},"2025-05-21",36.77,{"date":2137,"open":226,"high":226,"low":2138,"close":2135,"change":2139,"percent_change":1308,"volume":690,"transactions":9,"vwap":2135},"2025-05-20",36.653,-0.076,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":832,"percent_change":833,"volume":742,"transactions":9,"vwap":2143},"2025-05-19",36.857,36.846,{"date":2145,"open":2146,"high":773,"low":2147,"close":2147,"change":1603,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-16",37.21,36.91,-0.81,13900,{"date":2151,"open":2152,"high":2146,"low":2152,"close":2146,"change":2153,"percent_change":2154,"volume":682,"transactions":9,"vwap":2146},"2025-05-15",36.982,0.276,0.75,{"date":2156,"open":1260,"high":1260,"low":226,"close":2157,"change":2158,"percent_change":488,"volume":682,"transactions":9,"vwap":2157},"2025-05-14",36.934,0.144,{"date":2160,"open":2108,"high":2108,"low":2161,"close":206,"change":1920,"percent_change":292,"volume":749,"transactions":9,"vwap":206},"2025-05-13",36.65,{"date":2163,"open":2164,"high":2117,"low":2165,"close":225,"change":2166,"percent_change":2167,"volume":682,"transactions":9,"vwap":225},"2025-05-12",36.785,36.733,0.48,1.32,{"date":2169,"open":644,"high":644,"low":196,"close":196,"change":1005,"percent_change":1199,"volume":724,"transactions":9,"vwap":196},"2025-05-09",{"date":2171,"open":2172,"high":1149,"low":2172,"close":2173,"change":1871,"percent_change":689,"volume":985,"transactions":9,"vwap":2173},"2025-05-08",36.38,36.561,{"date":2175,"open":2034,"high":753,"low":2176,"close":2177,"change":1399,"percent_change":1194,"volume":2178,"transactions":9,"vwap":2177},"2025-05-07",36.525,36.543,9400,{"date":2180,"open":205,"high":679,"low":1081,"close":2181,"change":2092,"percent_change":551,"volume":1273,"transactions":9,"vwap":2181},"2025-05-06",36.336,{"date":2183,"open":1075,"high":205,"low":1075,"close":2184,"change":1668,"percent_change":2185,"volume":2132,"transactions":9,"vwap":2184},"2025-05-05",36.255,0.55,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":1946,"percent_change":2189,"volume":891,"transactions":9,"vwap":2188},"2025-05-02",36.057999,0.32,{"date":2191,"open":1088,"high":2192,"low":1088,"close":2193,"change":1876,"percent_change":364,"volume":808,"transactions":9,"vwap":2193},"2025-05-01",36.206,35.944,{"date":2195,"open":2046,"high":2196,"low":2046,"close":2196,"change":2197,"percent_change":2198,"volume":768,"transactions":9,"vwap":2196},"2025-04-30",35.972,0.492,1.39,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":1595,"percent_change":1678,"volume":812,"transactions":9,"vwap":2203},"2025-04-29",35.645,35.7,35.48,{"date":2205,"open":2206,"high":2206,"low":176,"close":2207,"change":1858,"percent_change":766,"volume":1104,"transactions":9,"vwap":2207},"2025-04-28",35.67,35.64,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":762,"percent_change":929,"volume":801,"transactions":9,"vwap":2211},"2025-04-25",35.675,35.71,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":71,"volume":682,"transactions":9,"vwap":2215},"2025-04-24",35.4,35.86,0.485,{"date":179,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":317,"volume":682,"transactions":9,"vwap":2220},35.38,35.316,35.375,-0.005]