[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RM":3,"homepage-market-summary":35,"stock-historical-RM":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"REGIONAL MANAGEMENT CORP","NYSE",null,"PERSONAL CREDIT INSTITUTIONS","Regional Management Corp is a diversified consumer finance company that provides installment loan products to customers with limited access to consumer credit from banks, thrifts, credit card companies, and other lenders. The company is engaged in consumer finance. The company has the core products which are small and large installment loans. The company also offers optional payment and collateral protection insurance. The company's principal source of revenue is interest and fee income on outstanding loans.","2,112","Greer, SC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5377,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},33.92,33.17,33.95,32.68,33.2,0.72,2.17,76398.890658,1689,33.6648,44.3,29.89,64234.30474663095,28,3654,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":190},365,1,1000,{"period_high":184,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":20,"start_date":189,"end_date":5},46,26.059999,59051,21553444.796151,0.92,"2025-04-28",[191,192,202,213,224,235,245,256,267,276,286,295,304,315,326,336,346,356,366,377,386,396,406,416,426,436,445,455,465,475,483,494,504,514,525,535,545,556,567,574,582,593,603,612,620,631,642,652,662,670,679,689,699,709,718,727,737,747,755,763,770,779,787,792,799,808,816,823,829,836,844,852,860,867,874,882,890,898,906,914,922,931,939,947,953,961,969,977,985,992,999,1006,1013,1020,1027,1033,1040,1047,1054,1063,1071,1079,1085,1091,1097,1103,1112,1117,1123,1130,1138,1145,1151,1157,1164,1171,1176,1185,1192,1201,1208,1216,1223,1232,1239,1245,1252,1258,1265,1270,1278,1285,1288,1296,1301,1309,1314,1319,1324,1331,1338,1345,1352,1359,1366,1373,1377,1383,1388,1395,1402,1405,1412,1417,1423,1429,1435,1441,1446,1453,1459,1466,1470,1477,1483,1487,1495,1500,1507,1512,1518,1526,1534,1542,1547,1553,1562,1568,1573,1579,1585,1591,1597,1604,1611,1617,1622,1628,1632,1641,1648,1653,1658,1665,1671,1677,1683,1690,1696,1704,1707,1712,1718,1723,1730,1736,1740,1746,1752,1755,1760,1767,1774,1780,1786,1791,1798,1805,1811,1816,1822,1826,1830,1834,1839,1845,1851,1856,1861,1866,1873,1880,1887,1892,1900,1906,1912,1916,1922,1927,1933,1939,1943,1951,1957,1962,1967,1971,1976,1981,1986,1990,1994,2000,2005,2009,2012,2016,2021,2025,2032,2037,2043,2050,2056,2062,2068,2075,2081,2088,2093,2099,2104,2110,2114,2120,2126,2133,2139,2145,2151,2155,2160,2165,2173,2180,2184,2190,2195,2200,2204,2212,2219,2222,2230,2235,2240,2244,2250,2254,2262,2265,2271,2276,2280,2286,2294,2298,2302,2305,2307,2313,2318,2323,2329,2332,2335,2339,2342,2347,2353,2360,2367,2374,2380,2386,2393,2400,2407,2412,2420,2425,2434,2438,2445,2449,2454,2461,2467,2474,2481,2486,2493,2500,2506,2512,2515,2521,2527,2534,2541,2547,2554,2561,2566,2572,2576,2581,2588,2594,2601,2608,2616,2622,2626],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":193,"open":194,"high":195,"low":196,"close":24,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-07",32.48,33.6899,32.29,0.4,1.22,83782.996401,2127,33.089,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-06",33.03,33.205,32.565,32.8,0.03,0.09,74116.106117,2110,32.8505,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-05",32,32.93,31.6354,32.77,0.97,3.05,130111.05649,2894,32.5525,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-02",31.47,32.12,31.12,31.8,0.81,2.61,105176.121838,2574,31.7452,{"date":236,"open":237,"high":238,"low":31,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",30.05,31.01,30.99,0.76,2.51,97453.307061,2120,30.5356,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",30.67,30.74,29.92,30.23,-0.34,-1.11,59058.744005,1733,30.1721,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-29",30.37,30.92,30.16,30.57,0.14,0.46,59073.6762,2141,30.5189,{"date":268,"open":269,"high":270,"low":258,"close":271,"change":117,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",30.7,30.885,30.43,-1.27,76289.102567,2025,30.5299,{"date":277,"open":278,"high":259,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",30.4,30.235,30.82,0.42,1.38,61756.714126,2317,30.792,{"date":287,"open":288,"high":239,"low":289,"close":278,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",30.96,30.12,-0.32,-1.04,56040.970574,1653,30.4736,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":107,"volume":301,"transactions":302,"vwap":303},"2026-09-23",31.14,30.49,30.72,-0.56,63888.489308,2175,30.8239,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",31.93,32.125,31.15,31.28,-0.22,-0.7,100197.491856,2426,31.4948,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",31.63,31.9499,31.275,31.5,0.11,0.35,65905.9933,2004,31.5507,{"date":327,"open":229,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",32.2798,31.33,31.39,-0.71,-2.21,164850.847181,2008,31.5447,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",32.82,32.0001,32.1,-0.02,-0.06,44783.054742,1876,32.2007,{"date":347,"open":348,"high":349,"low":350,"close":227,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",32.06,32.64,31.7,-0.15,-0.46,72978.877934,2315,32.0977,{"date":357,"open":23,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",32.745,31.95,32.27,-0.63,-1.91,72546.18813,2659,32.292,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",33.35,33.4499,32.73,32.9,-0.09,-0.27,53924.286904,2047,32.9982,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":156,"volume":383,"transactions":384,"vwap":385},"2026-09-11",33.16,32.5201,32.99,0.24,41983.68349,1545,32.8676,{"date":387,"open":371,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",33.07,32.2,32.75,-0.08,-0.24,43224.045243,1791,32.6933,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":151,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",32.7,33.19,32.515,32.83,-0.58,42120.75174,1756,32.7913,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",33.44,32.74,33.02,-0.66,-1.96,61474.553615,1939,33.0504,{"date":417,"open":410,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",33.7753,32.94,33.68,0.55,1.66,49230.378956,1745,33.4565,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":209,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",33.53,33.78,32.985,33.13,0.27,41172.2916,1812,33.1784,{"date":437,"open":389,"high":438,"low":306,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",33.515,33.04,1.21,3.8,107487.645878,3420,33.0034,{"date":446,"open":229,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",32.0786,31.52,31.83,-0.26,-0.81,62084.978837,2238,31.7937,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":352,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",32.5,32.58,31.9001,32.09,-1.41,72078.72627,1875,32.1861,{"date":466,"open":401,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",33.63,32.44,32.55,-0.13,-0.4,55534.819318,2084,32.7395,{"date":476,"open":477,"high":478,"low":479,"close":23,"change":208,"percent_change":209,"volume":480,"transactions":481,"vwap":482},"2026-08-27",32.6,32.885,31.835,84673.006323,3310,32.5933,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",33.3,33.84,32.39,32.65,-0.69,-2.07,62441.367861,2335,32.7346,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",34.82,34.94,33.34,-1.29,-3.73,62556.146259,2215,33.8238,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",34.26,35.14,34.63,0.52,1.52,122324.757723,2970,34.6397,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",33.58,34.39,33.5,34.11,0.78,2.34,151045.877349,2850,34.0575,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":489,"volume":532,"transactions":533,"vwap":534},"2026-08-20",33.23,33.64,32.57,33.33,-0.23,92092.058966,2436,33.2864,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":163,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",33.71,34.42,33.48,33.56,-1.24,100268.607258,2499,33.8332,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",33.81,34.705,33.67,33.98,0.32,0.95,111392.163629,2864,34.0941,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",33.37,33.75,33.06,33.66,0.16,0.48,124959.964883,2657,33.5917,{"date":568,"open":21,"high":569,"low":204,"close":518,"change":570,"percent_change":241,"volume":571,"transactions":572,"vwap":573},"2026-08-14",33.83,0.82,117039.656257,2811,33.3601,{"date":575,"open":488,"high":410,"low":576,"close":23,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",32.26,0.51,1.59,57772.432999,2023,32.6434,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",31.75,32.2999,31.35,32.17,0.54,1.71,124040.656914,2843,31.8484,{"date":594,"open":595,"high":596,"low":597,"close":317,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",31.51,32.15,31.36,0.13,0.41,85138.089456,1887,31.7896,{"date":604,"open":605,"high":606,"low":607,"close":320,"change":499,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",32.47,32.81,31.4,-3.93,61126.883536,1793,31.6964,{"date":613,"open":24,"high":614,"low":23,"close":615,"change":450,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",33.579,32.79,-0.79,60127.820284,1755,32.9915,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",32.61,33.31,32.14,33.05,0.56,1.72,109301.642182,3491,32.9924,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",34.34,35.06,32.34,32.49,-1.35,-3.99,101751.108969,2646,32.9609,{"date":643,"open":644,"high":645,"low":646,"close":486,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",34.88,35.51,33.74,-0.88,-2.53,171125.847165,3920,34.1676,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",32.02,35.255,34.72,2.45,7.59,223725.502826,4711,34.6977,{"date":663,"open":664,"high":665,"low":280,"close":360,"change":666,"percent_change":208,"volume":667,"transactions":668,"vwap":669},"2026-07-31",31.88,32.53,0.01,125527.676106,3496,31.9804,{"date":671,"open":672,"high":672,"low":673,"close":576,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",40.5,31.115,-10.1,-23.84,258386.341698,5068,32.0532,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":310,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",42.7,43.15,42,42.36,-0.52,54556.44766,2745,42.4924,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":146,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",42.44,43.155,42.06,42.58,1.65,50813.726885,2207,42.7453,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":382,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",42.24,42.53,41.82,41.89,0.58,62594.284114,2425,42.0434,{"date":710,"open":711,"high":712,"low":152,"close":713,"change":588,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",41.4,42.91,41.65,1.31,72659.714003,3005,42.0501,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":461,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",41.85,40.82,41.11,-3.32,63054.356721,2688,41.1627,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":342,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",42.16,43.39,41.83,42.52,-0.14,121484.8038,3253,42.4948,{"date":738,"open":739,"high":740,"low":741,"close":694,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",41.46,42.77,41.125,0.98,2.36,64989.810234,1970,42.2241,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":342,"percent_change":733,"volume":752,"transactions":753,"vwap":754},"2026-07-20",40.98,42.67,41.6,58349.253752,1851,42.0191,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":291,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-17",41.99,43.34,41.58,41.66,-2.44,41700,{"date":764,"open":765,"high":766,"low":732,"close":681,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":681},"2026-07-16",42.65,43.9,0.53,1.26,73700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",43.74,43.91,42.099998,42.17,-0.97,-2.25,56300,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",43,43.7,43.14,-0.12,-0.28,75500,{"date":788,"open":782,"high":30,"low":765,"close":789,"change":392,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-13",43.26,-0.55,74800,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":181,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-10",42.46,43.93,43.5,2.35,93700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",40.41,42.84,39.86,42.5,2.04,5.04,107600,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",41.75,39.85,40.46,-1.42,-3.39,135700,{"date":817,"open":818,"high":804,"low":819,"close":820,"change":821,"percent_change":341,"volume":822,"transactions":9,"vwap":820},"2026-07-07",42.38,41.51,41.88,-0.01,68900,{"date":824,"open":825,"high":826,"low":825,"close":704,"change":827,"percent_change":421,"volume":828,"transactions":9,"vwap":704},"2026-07-06",41.71,42.42,0.23,51400,{"date":830,"open":831,"high":832,"low":833,"close":760,"change":489,"percent_change":834,"volume":835,"transactions":9,"vwap":760},"2026-07-02",42.41,42.98,41.25,-1.63,59100,{"date":837,"open":819,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",42.6,41.3,42.35,1.15,2.79,104600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":251,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-30",41.74,42.15,41.17,41.2,-0.82,42600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":198,"volume":859,"transactions":9,"vwap":857},"2026-06-29",40.84,41.86,39.66,41.54,0.5,92400,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":127,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",39.049999,41.040001,38.83,5.42,205900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":341,"percent_change":72,"volume":873,"transactions":9,"vwap":872},"2026-06-25",38.8,39.44,38.46,38.93,32800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":598,"volume":881,"transactions":9,"vwap":879},"2026-06-24",38.69,39.74,38.67,38.95,0.05,49500,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",37.28,39.060001,38.9,1.55,4.15,105900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":197,"volume":897,"transactions":9,"vwap":895},"2026-06-22",37.36,37.86,37.13,37.35,0.15,50200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":230,"volume":905,"transactions":9,"vwap":903},"2026-06-18",37.18,37.8,37.029999,37.2,0.3,82900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":373,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-17",36.85,38.3,36.59,36.9,-0.73,73900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":197,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-16",37.21,37.83,36.61,37.17,1.09,54000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",37.74,38.13,36.7,36.77,-0.44,-1.18,48400,{"date":932,"open":933,"high":934,"low":935,"close":916,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":916},"2026-06-12",36.96,38,36.43,0.38,1.03,24900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":509,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-11",36.35,36.93,35.46,36.83,1.43,26100,{"date":948,"open":949,"high":933,"low":950,"close":951,"change":173,"percent_change":78,"volume":952,"transactions":9,"vwap":951},"2026-06-10",36.53,35.9,36.31,64700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":589,"volume":960,"transactions":9,"vwap":958},"2026-06-09",36.09,37.02,35.79,36.19,0.61,47300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":776,"volume":968,"transactions":9,"vwap":966},"2026-06-08",36.060001,36.2,35.13,35.58,-0.35,48000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-05",36.099998,36.32,35.4,35.93,0,38500,{"date":978,"open":979,"high":980,"low":981,"close":974,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":974},"2026-06-04",34.71,36.17,34.66,1.69,4.94,38300,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":168,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-03",35.049999,33.8,34.24,-3.77,47400,{"date":993,"open":994,"high":911,"low":995,"close":966,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":966},"2026-06-02",36.45,35.5,-1.1,-3,43400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":391,"percent_change":310,"volume":1005,"transactions":9,"vwap":1004},"2026-06-01",36.76,37.26,36.48,36.68,55000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1001,"change":563,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1001},"2026-05-29",36.5,37.4,36.29,1.32,64800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":373,"percent_change":101,"volume":1019,"transactions":9,"vwap":1018},"2026-05-28",36.14,36.69,35.89,36.28,62200,{"date":1021,"open":1022,"high":1002,"low":1023,"close":1024,"change":562,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",36.72,36.27,36.55,0.44,42900,{"date":1028,"open":943,"high":1029,"low":973,"close":1030,"change":937,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",36.44,36.39,2.91,47000,{"date":1034,"open":943,"high":1035,"low":1036,"close":1037,"change":310,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-22",35.85,35.0099983,35.36,-0.62,53200,{"date":1041,"open":994,"high":1042,"low":1043,"close":966,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":966},"2026-05-21",36.51,34.7,0.62,1.77,97000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":181,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",33.46,34.96,33.36,2.94,54800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",34.69,35.02,33.77,33.96,-1.21,-3.44,52600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":219,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-18",34.85,35.97,34.68,35.17,2.84,92200,{"date":1072,"open":1073,"high":1074,"low":485,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",34.78,34.81,34.2,-0.68,-1.95,44200,{"date":1080,"open":1081,"high":1082,"low":1081,"close":644,"change":1083,"percent_change":26,"volume":1084,"transactions":9,"vwap":644},"2026-05-14",34.48,34.93,0.74,49300,{"date":1086,"open":1087,"high":1075,"low":530,"close":1088,"change":1089,"percent_change":290,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",33.91,34.14,-0.11,62100,{"date":1092,"open":1093,"high":1043,"low":1094,"close":1095,"change":784,"percent_change":967,"volume":1096,"transactions":9,"vwap":1095},"2026-05-12",34.19,33.51,34.25,70300,{"date":1098,"open":1099,"high":1099,"low":519,"close":1100,"change":776,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",35.32,34.37,-2.74,56600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",34.98,35.43,34.54,35.34,0.37,1.06,41200,{"date":1113,"open":1114,"high":950,"low":1073,"close":1115,"change":975,"percent_change":975,"volume":1116,"transactions":9,"vwap":1115},"2026-05-07",35.23,34.97,61200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1115,"change":598,"percent_change":1109,"volume":1122,"transactions":9,"vwap":1115},"2026-05-06",35.19,35.91,34.55,47700,{"date":1124,"open":1125,"high":995,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",34.17,34.84,0.96,2.83,60100,{"date":1131,"open":1132,"high":1133,"low":537,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",34.45,35.29,33.88,-1.06,-3.03,59900,{"date":1139,"open":1140,"high":1141,"low":1074,"close":497,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":497},"2026-05-01",37.47,37.7,-2.41,-6.45,67000,{"date":1146,"open":1147,"high":819,"low":980,"close":895,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":895},"2026-04-30",39.24,-1.17,-3.04,84100,{"date":1152,"open":1153,"high":1153,"low":934,"close":1154,"change":1155,"percent_change":1156,"volume":835,"transactions":9,"vwap":1154},"2026-04-29",39.36,38.52,-0.8,-2.03,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":967,"percent_change":647,"volume":1163,"transactions":9,"vwap":1162},"2026-04-28",39.98,40.040001,39.28,39.32,40100,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":509,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",39.029999,39.83,39.67,1.33,27700,{"date":1172,"open":1154,"high":1161,"low":1173,"close":1174,"change":197,"percent_change":937,"volume":1175,"transactions":9,"vwap":1174},"2026-04-24",37.84,39.15,69400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-23",39.21,39.69,37.68,38.75,-0.72,-1.82,64400,{"date":1186,"open":1187,"high":1188,"low":878,"close":1189,"change":17,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-22",38.7,39.81,39.47,3.14,57900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-21",39.95,40.6,38.049999,38.27,-1.49,-3.75,49100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":531,"percent_change":402,"volume":1207,"transactions":9,"vwap":1206},"2026-04-20",39.73,40.27,39.23,39.76,82200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":93,"volume":1215,"transactions":9,"vwap":1213},"2026-04-17",39.09,40.4,38.35,39.99,1.45,95900,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":551,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-16",37.95,38.72,38.54,0.84,59000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-15",37.9,38.5,37.85,38.22,0.26,0.68,79600,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":563,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",37.67,38.38,37.96,0.18,48700,{"date":1240,"open":964,"high":1227,"low":964,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",37.78,1.42,3.91,84600,{"date":1246,"open":1247,"high":918,"low":1248,"close":1249,"change":1250,"percent_change":43,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",36.49,36.22,36.36,-0.17,44000,{"date":1253,"open":1254,"high":926,"low":1119,"close":949,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":949},"2026-04-09",35.62,1.04,2.93,85200,{"date":1259,"open":1260,"high":1015,"low":1261,"close":1262,"change":552,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-08",35.55,35.040001,35.49,2.75,102300,{"date":1266,"open":1088,"high":1267,"low":988,"close":1107,"change":122,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1107},"2026-04-07",35.15,0.91,65500,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-06",33.0099983,34.36,34.23,1.11,3.35,58300,{"date":1279,"open":1280,"high":431,"low":1281,"close":1282,"change":509,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-02",32.080002,31.25,33.12,1.6,75800,{"date":1286,"open":194,"high":1287,"low":624,"close":477,"change":322,"percent_change":920,"volume":1062,"transactions":9,"vwap":477},"2026-04-01",32.95,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":858,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-31",31.9,32.51,31.58,32.25,1.57,38600,{"date":1297,"open":297,"high":596,"low":297,"close":584,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":584},"2026-03-30",0.39,1.24,51000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":597,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":597},"2026-03-27",32.029999,32.33,30.84,-1.07,-3.3,62000,{"date":1310,"open":460,"high":469,"low":1311,"close":1312,"change":562,"percent_change":858,"volume":1313,"transactions":9,"vwap":1312},"2026-03-26",31.76,32.43,61400,{"date":1315,"open":410,"high":1316,"low":1317,"close":360,"change":1250,"percent_change":685,"volume":1318,"transactions":9,"vwap":360},"2026-03-25",33.029999,31.74,78500,{"date":1320,"open":1321,"high":381,"low":1322,"close":468,"change":470,"percent_change":471,"volume":1323,"transactions":9,"vwap":468},"2026-03-24",32.18,31.87,65900,{"date":1325,"open":1326,"high":388,"low":1327,"close":529,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":529},"2026-03-23",32.21,31.65,1.16,3.69,58700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":78,"percent_change":1110,"volume":1337,"transactions":9,"vwap":1336},"2026-03-20",31.26,31.61,30.75,31.41,126200,{"date":1339,"open":1340,"high":215,"low":1341,"close":1342,"change":1343,"percent_change":1044,"volume":1344,"transactions":9,"vwap":1342},"2026-03-19",30.61,30.53,31.08,0.19,40400,{"date":1346,"open":597,"high":1347,"low":1348,"close":1349,"change":402,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-18",31.77,30.8,30.89,-1.84,36500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":226,"change":626,"percent_change":1357,"volume":1358,"transactions":9,"vwap":226},"2026-03-17",31.42,31.73,31.13,1.81,36400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":208,"percent_change":57,"volume":1365,"transactions":9,"vwap":1364},"2026-03-16",31.22,31.56,30.46,30.91,57800,{"date":1367,"open":317,"high":635,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-13",30.69,30.88,-0.59,-1.87,38000,{"date":1374,"open":309,"high":584,"low":1375,"close":226,"change":790,"percent_change":1376,"volume":1344,"transactions":9,"vwap":226},"2026-03-12",31,-1.72,{"date":1378,"open":1379,"high":1380,"low":226,"close":654,"change":290,"percent_change":1381,"volume":1382,"transactions":9,"vwap":654},"2026-03-11",32.23,32.56,-0.99,43200,{"date":1384,"open":1385,"high":1386,"low":1311,"close":635,"change":208,"percent_change":209,"volume":1387,"transactions":9,"vwap":635},"2026-03-10",31.84,32.85,49000,{"date":1389,"open":1390,"high":468,"low":1349,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-09",31.67,32.31,0.07,0.22,37900,{"date":1396,"open":1397,"high":1398,"low":1375,"close":1399,"change":1400,"percent_change":1401,"volume":881,"transactions":9,"vwap":1399},"2026-03-06",32.3,32.35,32.24,-0.96,-2.89,{"date":1403,"open":569,"high":965,"low":606,"close":24,"change":331,"percent_change":1404,"volume":881,"transactions":9,"vwap":24},"2026-03-05",-2.09,{"date":1406,"open":1407,"high":1408,"low":371,"close":1087,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1087},"2026-03-04",32.98,34.35,1.47,4.53,70700,{"date":1413,"open":448,"high":370,"low":1414,"close":468,"change":209,"percent_change":1415,"volume":1416,"transactions":9,"vwap":468},"2026-03-03",31.3,0.28,52400,{"date":1418,"open":1419,"high":370,"low":1420,"close":1398,"change":767,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1398},"2026-03-02",31.23,31.11,1.67,30600,{"date":1424,"open":1380,"high":623,"low":1425,"close":1426,"change":461,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-27",31.66,31.82,-4.24,54600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":527,"change":122,"percent_change":1434,"volume":1344,"transactions":9,"vwap":527},"2026-02-26",33.38,33.69,32.63,0.94,{"date":1436,"open":1293,"high":1437,"low":1292,"close":1438,"change":920,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",33.099998,32.92,3.42,39300,{"date":1442,"open":1443,"high":623,"low":1292,"close":449,"change":1250,"percent_change":1444,"volume":1445,"transactions":9,"vwap":449},"2026-02-24",32.37,-0.53,57400,{"date":1447,"open":1448,"high":1121,"low":1449,"close":215,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":215},"2026-02-23",34.4,31.97,-2.6,-7.51,81000,{"date":1454,"open":1075,"high":1455,"low":1075,"close":1456,"change":1457,"percent_change":352,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",35.07,34.6,-0.16,80600,{"date":1460,"open":1461,"high":1462,"low":633,"close":1463,"change":1464,"percent_change":647,"volume":1465,"transactions":9,"vwap":1463},"2026-02-19",34.51,35,34.76,-0.31,54200,{"date":1467,"open":1462,"high":1468,"low":1126,"close":1455,"change":341,"percent_change":342,"volume":1469,"transactions":9,"vwap":1455},"2026-02-18",35.73,109900,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":509,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-17",34.32,35.44,35.09,1.5,70400,{"date":1478,"open":1073,"high":1474,"low":1479,"close":1480,"change":1481,"percent_change":705,"volume":1482,"transactions":9,"vwap":1480},"2026-02-13",34.52,34.57,0.2,57100,{"date":1484,"open":1461,"high":1485,"low":408,"close":1100,"change":936,"percent_change":94,"volume":1486,"transactions":9,"vwap":1100},"2026-02-12",35.22,92500,{"date":1488,"open":1462,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-11",35.2,33.94,33.99,-0.75,-2.16,68200,{"date":1496,"open":981,"high":1497,"low":1408,"close":1498,"change":975,"percent_change":975,"volume":1499,"transactions":9,"vwap":1498},"2026-02-10",35.27,34.74,88300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1498,"change":451,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1498},"2026-02-09",35.63,36.24,34.56,-2.28,88800,{"date":1508,"open":1462,"high":935,"low":497,"close":1260,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1260},"2026-02-06",1.08,3.13,98400,{"date":1513,"open":1174,"high":1174,"low":527,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-05",34.47,-5.88,-14.57,124200,{"date":1519,"open":1187,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-04",41.060001,38.4,40.35,1.73,4.48,59700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":321,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-03",38.65,39.65,37.92,38.62,0.29,81500,{"date":1535,"open":1001,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-02",39.39,36.34,38.51,1.46,3.94,67100,{"date":1543,"open":1008,"high":884,"low":1544,"close":1545,"change":1546,"percent_change":1263,"volume":1482,"transactions":9,"vwap":1545},"2026-01-30",35.16,37.049999,0.99,{"date":1548,"open":1549,"high":1550,"low":1551,"close":963,"change":599,"percent_change":841,"volume":1552,"transactions":9,"vwap":963},"2026-01-29",35.52,36.13,35.21,41100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-28",37,37.34,35.56,35.65,-1.28,-3.47,41000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":942,"change":470,"percent_change":967,"volume":1567,"transactions":9,"vwap":942},"2026-01-27",37.24,37.99,36.26,39400,{"date":1569,"open":1570,"high":1564,"low":971,"close":1571,"change":896,"percent_change":599,"volume":1572,"transactions":9,"vwap":1571},"2026-01-26",36.73,37.060001,31000,{"date":1574,"open":909,"high":909,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":991,"transactions":9,"vwap":1576},"2026-01-23",36.57,36.91,-1.46,-3.81,{"date":1580,"open":1581,"high":1181,"low":1581,"close":1582,"change":1583,"percent_change":797,"volume":1584,"transactions":9,"vwap":1582},"2026-01-22",37.52,38.37,0.88,49400,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1011,"percent_change":1590,"volume":1428,"transactions":9,"vwap":1589},"2026-01-21",36.25,37.5,37.49,3.65,{"date":1592,"open":933,"high":1593,"low":1594,"close":980,"change":813,"percent_change":1595,"volume":1596,"transactions":9,"vwap":980},"2026-01-20",37.3,35.99,-3.78,40300,{"date":1598,"open":1599,"high":1600,"low":1009,"close":1601,"change":1602,"percent_change":929,"volume":1603,"transactions":9,"vwap":1601},"2026-01-16",38.15,38.6,37.59,-0.45,29400,{"date":1605,"open":1225,"high":1606,"low":1607,"close":1608,"change":733,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-15",38.57,37.45,38.040001,-0.37,64900,{"date":1612,"open":1226,"high":1226,"low":1613,"close":1614,"change":310,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-14",37.38,38.18,-0.57,47100,{"date":1618,"open":1619,"high":1219,"low":1620,"close":1521,"change":421,"percent_change":1214,"volume":1621,"transactions":9,"vwap":1521},"2026-01-13",37.81,37.75,34500,{"date":1623,"open":878,"high":1624,"low":1625,"close":1227,"change":541,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1227},"2026-01-12",39.25,37.41,-3.17,39100,{"date":1629,"open":1630,"high":1203,"low":1631,"close":1210,"change":209,"percent_change":827,"volume":1610,"transactions":9,"vwap":1210},"2026-01-09",39.18,38.36,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-08",38.09,39.16,37.73,39,0.8,2.09,67400,{"date":1642,"open":1643,"high":1643,"low":1227,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-07",39.22,38.2,-0.86,-2.2,32200,{"date":1649,"open":1650,"high":1650,"low":1521,"close":885,"change":616,"percent_change":1651,"volume":1652,"transactions":9,"vwap":885},"2026-01-06",39.38,-1.98,40900,{"date":1654,"open":1655,"high":1656,"low":1655,"close":811,"change":959,"percent_change":887,"volume":1657,"transactions":9,"vwap":811},"2026-01-05",39.02,40.55,61000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1147,"change":1663,"percent_change":768,"volume":1664,"transactions":9,"vwap":1147},"2026-01-02",39.17,39.46,38.29,0.49,62500,{"date":1666,"open":1667,"high":811,"low":1668,"close":1181,"change":1669,"percent_change":1646,"volume":1670,"transactions":9,"vwap":1181},"2025-12-31",39.48,38.59,-0.87,26200,{"date":1672,"open":1673,"high":1167,"low":885,"close":1674,"change":1229,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-30",39.57,39.62,0.66,35800,{"date":1678,"open":1679,"high":801,"low":1637,"close":1153,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1153},"2025-12-29",40.15,-0.76,-1.89,33700,{"date":1684,"open":1685,"high":1686,"low":1168,"close":1687,"change":1688,"percent_change":1135,"volume":1689,"transactions":9,"vwap":1687},"2025-12-26",40.29,40.7,40.12,-0.43,51900,{"date":1691,"open":1692,"high":1686,"low":811,"close":1656,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1656},"2025-12-24",40.080002,0.36,0.9,40000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":57,"volume":1703,"transactions":9,"vwap":1701},"2025-12-23",40.18,40.74,39.64,40.19,0.04,42400,{"date":1705,"open":1686,"high":1699,"low":1674,"close":1679,"change":471,"percent_change":1381,"volume":1706,"transactions":9,"vwap":1679},"2025-12-22",50000,{"date":1708,"open":1709,"high":1710,"low":1162,"close":1656,"change":705,"percent_change":1214,"volume":1711,"transactions":9,"vwap":1656},"2025-12-19",39.79,40.65,137800,{"date":1713,"open":1714,"high":812,"low":1624,"close":1715,"change":1255,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-18",39.52,39.97,2.67,50700,{"date":1719,"open":1720,"high":1206,"low":864,"close":872,"change":1721,"percent_change":352,"volume":1722,"transactions":9,"vwap":872},"2025-12-17",38.98,-0.18,45800,{"date":1724,"open":1661,"high":1725,"low":1726,"close":1727,"change":1602,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-16",40.45,39.099998,39.11,-1.14,45400,{"date":1731,"open":1732,"high":1733,"low":1624,"close":1734,"change":685,"percent_change":71,"volume":1735,"transactions":9,"vwap":1734},"2025-12-15",40,40.34,39.56,52500,{"date":1737,"open":1188,"high":1211,"low":1738,"close":1692,"change":904,"percent_change":1739,"volume":881,"transactions":9,"vwap":1692},"2025-12-12",39.5,0.75,{"date":1741,"open":1234,"high":1742,"low":895,"close":1743,"change":1744,"percent_change":1745,"volume":1175,"transactions":9,"vwap":1743},"2025-12-11",40.11,39.78,2.18,5.8,{"date":1747,"open":1571,"high":1748,"low":1749,"close":1750,"change":1739,"percent_change":805,"volume":1751,"transactions":9,"vwap":1750},"2025-12-10",38.43,36.52,37.6,162200,{"date":1753,"open":1594,"high":924,"low":1594,"close":908,"change":1754,"percent_change":1299,"volume":1222,"transactions":9,"vwap":908},"2025-12-09",0.45,{"date":1756,"open":1555,"high":1555,"low":958,"close":1757,"change":1758,"percent_change":616,"volume":1759,"transactions":9,"vwap":1757},"2025-12-08",36.4,-0.29,36900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1016,"change":1765,"percent_change":252,"volume":1766,"transactions":9,"vwap":1016},"2025-12-05",37.16,37.33,36.11,-0.41,46100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":790,"percent_change":1577,"volume":1773,"transactions":9,"vwap":1772},"2025-12-04",37.44,37.57,36.82,37.099998,31300,{"date":1775,"open":1607,"high":1636,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1351,"transactions":9,"vwap":1777},"2025-12-03",37.040001,37.65,0.63,1.7,{"date":1781,"open":1782,"high":1782,"low":1783,"close":956,"change":361,"percent_change":1784,"volume":1785,"transactions":9,"vwap":956},"2025-12-02",37.72,36.84,-1.67,46300,{"date":1787,"open":878,"high":878,"low":1788,"close":1777,"change":117,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1777},"2025-12-01",37.22,-1.03,69000,{"date":1792,"open":1793,"high":876,"low":1794,"close":1608,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1608},"2025-11-28",38.56,37.55,-1.08,-2.76,21800,{"date":1799,"open":1593,"high":1800,"low":1593,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-26",39.68,39.12,1.62,4.32,61300,{"date":1806,"open":1807,"high":1808,"low":974,"close":1588,"change":1044,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1588},"2025-11-25",36.63,37.87,1.68,99300,{"date":1812,"open":941,"high":1625,"low":941,"close":1813,"change":1109,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-24",36.88,1.01,86100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1042,"change":178,"percent_change":391,"volume":1821,"transactions":9,"vwap":1042},"2025-11-21",36.65,37.98,36.0099983,110200,{"date":1823,"open":1003,"high":1824,"low":1594,"close":1825,"change":1298,"percent_change":1509,"volume":1465,"transactions":9,"vwap":1825},"2025-11-20",36.98,36.54,{"date":1827,"open":1575,"high":1575,"low":1473,"close":1828,"change":72,"percent_change":733,"volume":1829,"transactions":9,"vwap":1828},"2025-11-19",36.15,42000,{"date":1831,"open":1764,"high":1818,"low":1468,"close":964,"change":209,"percent_change":1832,"volume":1833,"transactions":9,"vwap":964},"2025-11-18",0.25,31600,{"date":1835,"open":1620,"high":1836,"low":1837,"close":1764,"change":1577,"percent_change":1838,"volume":1676,"transactions":9,"vwap":1764},"2025-11-17",37.89,35.92,-3.89,{"date":1840,"open":1841,"high":1599,"low":1842,"close":1770,"change":1843,"percent_change":1844,"volume":1621,"transactions":9,"vwap":1770},"2025-11-14",38.12,36.74,-1.05,-2.72,{"date":1846,"open":1166,"high":1847,"low":1848,"close":1531,"change":411,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1531},"2025-11-13",39.34,37.94,-1.68,43800,{"date":1852,"open":893,"high":1853,"low":893,"close":1161,"change":945,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1161},"2025-11-12",39.54,3.78,50400,{"date":1857,"open":1212,"high":1858,"low":1842,"close":1227,"change":685,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1227},"2025-11-11",38.87,-1.36,76000,{"date":1862,"open":1556,"high":1863,"low":1022,"close":1582,"change":1864,"percent_change":1865,"volume":1596,"transactions":9,"vwap":1582},"2025-11-10",38.45,1.36,3.67,{"date":1867,"open":1868,"high":1869,"low":1749,"close":1870,"change":1229,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-07",36.75,38.32,37.0099983,0.71,69900,{"date":1874,"open":1173,"high":1875,"low":1876,"close":1868,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1868},"2025-11-06",38.97,35.61,-4.12,-10.08,64600,{"date":1881,"open":1882,"high":863,"low":1883,"close":1884,"change":945,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-05",39.96,39.72,40.87,3.63,32400,{"date":1888,"open":1650,"high":1692,"low":872,"close":870,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":870},"2025-11-04",-0.61,-1.52,28500,{"date":1893,"open":1894,"high":1895,"low":902,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-03",39.2,40.68,40.049999,0.7,1.78,29100,{"date":1901,"open":1902,"high":1903,"low":1668,"close":1904,"change":827,"percent_change":141,"volume":1905,"transactions":9,"vwap":1904},"2025-10-31",38.73,39.7,39.35,32900,{"date":1907,"open":1908,"high":1673,"low":1909,"close":1801,"change":1910,"percent_change":1481,"volume":1911,"transactions":9,"vwap":1801},"2025-10-30",39.040001,38.84,0.08,30000,{"date":1913,"open":1914,"high":1529,"low":1226,"close":1908,"change":1669,"percent_change":1915,"volume":1552,"transactions":9,"vwap":1908},"2025-10-29",39.58,-2.18,{"date":1917,"open":1918,"high":1715,"low":1919,"close":1920,"change":1910,"percent_change":1481,"volume":1921,"transactions":9,"vwap":1920},"2025-10-28",39.71,39.13,39.91,15600,{"date":1923,"open":1924,"high":703,"low":1918,"close":1167,"change":252,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1167},"2025-10-27",40.94,-2.71,19300,{"date":1928,"open":1686,"high":1929,"low":1930,"close":1924,"change":1931,"percent_change":26,"volume":1932,"transactions":9,"vwap":1924},"2025-10-24",41.14,40.69,0.87,17500,{"date":1934,"open":1715,"high":1935,"low":1936,"close":1937,"change":72,"percent_change":784,"volume":1938,"transactions":9,"vwap":1937},"2025-10-23",40.3,39.51,40.07,37800,{"date":1940,"open":801,"high":1929,"low":1734,"close":1687,"change":1941,"percent_change":1942,"volume":1706,"transactions":9,"vwap":1687},"2025-10-22",-0.36,-0.89,{"date":1944,"open":1945,"high":1946,"low":1936,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-21",40.02,40.99,40.48,0.64,1.61,40500,{"date":1952,"open":1953,"high":1213,"low":1953,"close":1954,"change":1931,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-20",39.19,39.84,2.23,21500,{"date":1958,"open":1959,"high":1960,"low":878,"close":1875,"change":1237,"percent_change":263,"volume":1961,"transactions":9,"vwap":1875},"2025-10-17",38.81,39.33,37000,{"date":1963,"open":811,"high":811,"low":1531,"close":1964,"change":1381,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-16",38.79,-2.49,40600,{"date":1968,"open":1969,"high":1969,"low":1673,"close":1743,"change":967,"percent_change":1669,"volume":1970,"transactions":9,"vwap":1743},"2025-10-15",40.39,24000,{"date":1972,"open":909,"high":1211,"low":909,"close":1973,"change":1974,"percent_change":1975,"volume":1032,"transactions":9,"vwap":1973},"2025-10-14",40.13,1.29,3.32,{"date":1977,"open":1978,"high":1726,"low":1979,"close":1909,"change":937,"percent_change":1980,"volume":1372,"transactions":9,"vwap":1909},"2025-10-13",38.24,38.080002,2.72,{"date":1982,"open":1655,"high":1903,"low":1983,"close":1619,"change":1060,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1619},"2025-10-10",37.66,-3.1,38200,{"date":1987,"open":1643,"high":1168,"low":1988,"close":1655,"change":666,"percent_change":208,"volume":1989,"transactions":9,"vwap":1655},"2025-10-09",38.92,31400,{"date":1991,"open":1620,"high":1174,"low":1620,"close":1992,"change":1110,"percent_change":842,"volume":1993,"transactions":9,"vwap":1992},"2025-10-08",39.0099983,24100,{"date":1995,"open":1996,"high":1902,"low":1227,"close":1218,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1218},"2025-10-07",38.64,-0.77,-1.99,38400,{"date":2001,"open":885,"high":1714,"low":1996,"close":1219,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1219},"2025-10-06",-0.21,-0.54,27000,{"date":2006,"open":2007,"high":1204,"low":1902,"close":872,"change":666,"percent_change":208,"volume":2008,"transactions":9,"vwap":872},"2025-10-03",39.14,35500,{"date":2010,"open":1531,"high":870,"low":2011,"close":1988,"change":57,"percent_change":1229,"volume":1938,"transactions":9,"vwap":1988},"2025-10-02",38.53,{"date":2013,"open":1212,"high":1189,"low":917,"close":2014,"change":733,"percent_change":1941,"volume":2015,"transactions":9,"vwap":2014},"2025-10-01",38.82,69800,{"date":2017,"open":1743,"high":1743,"low":1619,"close":2018,"change":2019,"percent_change":1844,"volume":2020,"transactions":9,"vwap":2018},"2025-09-30",38.96,-1.09,72300,{"date":2022,"open":2023,"high":2023,"low":1179,"close":1896,"change":1559,"percent_change":1984,"volume":2024,"transactions":9,"vwap":1896},"2025-09-29",41.37,41900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":1925,"volume":2031,"transactions":9,"vwap":2029},"2025-09-26",42.28,43.22,41.33,-1.15,30200,{"date":2033,"open":2034,"high":682,"low":775,"close":2035,"change":351,"percent_change":967,"volume":2036,"transactions":9,"vwap":2035},"2025-09-25",42.4,42.48,24200,{"date":2038,"open":2039,"high":796,"low":2040,"close":2041,"change":2042,"percent_change":362,"volume":1905,"transactions":9,"vwap":2041},"2025-09-24",43.43,42.55,42.63,-0.83,{"date":2044,"open":2045,"high":2046,"low":730,"close":2047,"change":1889,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-23",44.32,45.17,43.46,-1.38,39000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":470,"percent_change":1758,"volume":968,"transactions":9,"vwap":2055},"2025-09-22",43.94,45.73,43.040001,44.07,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":168,"percent_change":87,"volume":2061,"transactions":9,"vwap":2060},"2025-09-19",45.54,43.52,44.2,142300,{"date":2063,"open":2064,"high":184,"low":2065,"close":2058,"change":1809,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2058},"2025-09-18",43.82,43.73,3.83,59800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":392,"percent_change":2003,"volume":2074,"transactions":9,"vwap":2073},"2025-09-17",43.97,44.89,43.57,43.86,49700,{"date":2076,"open":2077,"high":2078,"low":782,"close":2079,"change":1237,"percent_change":599,"volume":2080,"transactions":9,"vwap":2079},"2025-09-16",44.15,44.98,44.099998,52200,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1974,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-15",42.86,44.5,43.92,3.03,31200,{"date":2089,"open":2090,"high":2091,"low":831,"close":2041,"change":251,"percent_change":616,"volume":2092,"transactions":9,"vwap":2041},"2025-09-12",43.07,43.33,27900,{"date":2094,"open":2095,"high":2096,"low":683,"close":2097,"change":112,"percent_change":2098,"volume":1911,"transactions":9,"vwap":2097},"2025-09-11",42.3,43.099998,42.97,2.12,{"date":2100,"open":2101,"high":831,"low":722,"close":2102,"change":262,"percent_change":78,"volume":2103,"transactions":9,"vwap":2102},"2025-09-10",41.97,42.080002,48300,{"date":2105,"open":682,"high":2106,"low":820,"close":2107,"change":1559,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-09",43.71,41.94,-2.96,29500,{"date":2111,"open":789,"high":2112,"low":2113,"close":2028,"change":598,"percent_change":904,"volume":1905,"transactions":9,"vwap":2028},"2025-09-08",43.38,42.75,{"date":2115,"open":2085,"high":2116,"low":740,"close":2117,"change":331,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-05",44.71,43.09,-1.62,29300,{"date":2121,"open":765,"high":2122,"low":2123,"close":2124,"change":742,"percent_change":2125,"volume":1053,"transactions":9,"vwap":2124},"2025-09-04",44.040001,42.18,43.8,2.29,{"date":2127,"open":2039,"high":2128,"low":818,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-03",44.21,42.82,-1.02,-2.33,63500,{"date":2134,"open":2135,"high":2136,"low":2054,"close":2137,"change":975,"percent_change":975,"volume":2138,"transactions":9,"vwap":2137},"2025-09-02",43.28,44.27,43.84,47500,{"date":2140,"open":2141,"high":773,"low":2142,"close":2137,"change":2143,"percent_change":1011,"volume":2144,"transactions":9,"vwap":2137},"2025-08-29",43.25,43.19,0.57,41800,{"date":2146,"open":2147,"high":2148,"low":775,"close":2149,"change":1434,"percent_change":2150,"volume":2138,"transactions":9,"vwap":2149},"2025-08-28",42.33,43.36,43.27,2.22,{"date":2152,"open":1520,"high":2034,"low":1520,"close":2147,"change":2153,"percent_change":2154,"volume":1621,"transactions":9,"vwap":2147},"2025-08-27",0.85,2.05,{"date":2156,"open":2157,"high":2158,"low":749,"close":2159,"change":858,"percent_change":198,"volume":1129,"transactions":9,"vwap":2159},"2025-08-26",41.13,41.78,41.48,{"date":2161,"open":2162,"high":2163,"low":1969,"close":749,"change":1754,"percent_change":1275,"volume":2164,"transactions":9,"vwap":749},"2025-08-25",40.54,42.049999,72400,{"date":2166,"open":2167,"high":2168,"low":1813,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-22",37.14,40.8,40.53,3.45,9.3,88900,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2003,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-21",37.64,36.95,37.080002,-1.44,29700,{"date":2181,"open":1608,"high":1841,"low":1140,"close":2182,"change":1602,"percent_change":929,"volume":2183,"transactions":9,"vwap":2182},"2025-08-20",37.62,26600,{"date":2185,"open":1808,"high":2186,"low":1002,"close":2187,"change":904,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-19",38.099998,38.07,0.79,26400,{"date":2191,"open":2192,"high":1979,"low":895,"close":2193,"change":896,"percent_change":197,"volume":2194,"transactions":9,"vwap":2193},"2025-08-18",37.42,37.77,51600,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2182,"change":1645,"percent_change":2199,"volume":1308,"transactions":9,"vwap":2182},"2025-08-15",38.61,37.37,-2.23,{"date":2201,"open":2202,"high":1226,"low":1593,"close":2203,"change":1109,"percent_change":219,"volume":1046,"transactions":9,"vwap":2203},"2025-08-14",37.79,38.48,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1638,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-13",37.51,38.39,36.87,38.11,2.14,86800,{"date":2213,"open":2214,"high":1601,"low":1066,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-12",36.3,37.31,1.3,3.61,71700,{"date":2220,"open":966,"high":2221,"low":1073,"close":1820,"change":1778,"percent_change":1898,"volume":1102,"transactions":9,"vwap":1820},"2025-08-11",36.16,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1703,"transactions":9,"vwap":2227},"2025-08-08",34.64,35.41,34.44,35.38,1.05,3.06,{"date":2231,"open":1479,"high":508,"low":2232,"close":2233,"change":975,"percent_change":975,"volume":2234,"transactions":9,"vwap":2233},"2025-08-07",34,34.33,27300,{"date":2236,"open":2237,"high":508,"low":2238,"close":2233,"change":1702,"percent_change":173,"volume":2239,"transactions":9,"vwap":2233},"2025-08-06",34.27,33.97,33100,{"date":2241,"open":2232,"high":1472,"low":558,"close":2242,"change":281,"percent_change":1299,"volume":2243,"transactions":9,"vwap":2242},"2025-08-05",34.29,49800,{"date":2245,"open":558,"high":1087,"low":2246,"close":2247,"change":1110,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-04",33.28,33.87,3.23,33500,{"date":2251,"open":218,"high":388,"low":2252,"close":606,"change":1688,"percent_change":499,"volume":2253,"transactions":9,"vwap":606},"2025-08-01",31.29,57000,{"date":2255,"open":2256,"high":2257,"low":338,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-31",33.79,34.87,33.24,2.13,6.85,52300,{"date":2263,"open":1356,"high":1355,"low":2264,"close":1420,"change":391,"percent_change":450,"volume":1961,"transactions":9,"vwap":1420},"2025-07-30",30.85,{"date":2266,"open":2267,"high":2267,"low":308,"close":2268,"change":790,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-29",31.91,31.19,-1.73,22500,{"date":2272,"open":2273,"high":1326,"low":1425,"close":1317,"change":1758,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1317},"2025-07-28",32.16,-0.91,12700,{"date":2277,"open":1303,"high":2278,"low":448,"close":1303,"change":342,"percent_change":151,"volume":2279,"transactions":9,"vwap":1303},"2025-07-25",32.22,15200,{"date":2281,"open":2282,"high":518,"low":2283,"close":460,"change":499,"percent_change":2284,"volume":2285,"transactions":9,"vwap":460},"2025-07-24",33.060001,32.040001,-3.86,24500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1431,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1431},"2025-07-23",33.11,33.43,33.080002,0.65,1.99,24300,{"date":2295,"open":2296,"high":2282,"low":2296,"close":370,"change":421,"percent_change":589,"volume":2297,"transactions":9,"vwap":370},"2025-07-22",31.99,41500,{"date":2299,"open":2300,"high":1316,"low":2301,"close":1321,"change":470,"percent_change":471,"volume":1966,"transactions":9,"vwap":1321},"2025-07-21",32.59,32.13,{"date":2303,"open":2288,"high":2288,"low":1397,"close":1391,"change":1889,"percent_change":2304,"volume":1552,"transactions":9,"vwap":1391},"2025-07-18",-1.85,{"date":2306,"open":360,"high":623,"low":360,"close":1438,"change":588,"percent_change":1421,"volume":2179,"transactions":9,"vwap":1438},"2025-07-17",{"date":2308,"open":2301,"high":194,"low":1355,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-07-16",32.38,0.6,1.89,32500,{"date":2314,"open":216,"high":216,"low":1364,"close":2315,"change":850,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-15",31.78,-2.52,52800,{"date":2319,"open":458,"high":2320,"low":587,"close":477,"change":1832,"percent_change":2321,"volume":2322,"transactions":9,"vwap":477},"2025-07-14",32.71,0.77,30800,{"date":2324,"open":2325,"high":2325,"low":2326,"close":1398,"change":2327,"percent_change":2328,"volume":2080,"transactions":9,"vwap":1398},"2025-07-11",33.22,32.32,-0.95,-2.85,{"date":2330,"open":1386,"high":428,"low":2320,"close":485,"change":432,"percent_change":570,"volume":2331,"transactions":9,"vwap":485},"2025-07-10",46400,{"date":2333,"open":2334,"high":2334,"low":218,"close":1316,"change":1910,"percent_change":382,"volume":1078,"transactions":9,"vwap":1316},"2025-07-09",33.26,{"date":2336,"open":2337,"high":1491,"low":2338,"close":1287,"change":351,"percent_change":1602,"volume":1494,"transactions":9,"vwap":1287},"2025-07-08",33.42,32.88,{"date":2340,"open":1312,"high":2337,"low":1312,"close":1437,"change":562,"percent_change":1663,"volume":2341,"transactions":9,"vwap":1437},"2025-07-07",58600,{"date":2343,"open":1293,"high":431,"low":2344,"close":419,"change":2228,"percent_change":2345,"volume":2346,"transactions":9,"vwap":419},"2025-07-03",31.98,3.29,31100,{"date":2348,"open":1375,"high":2349,"low":2350,"close":2351,"change":2228,"percent_change":2352,"volume":762,"transactions":9,"vwap":2351},"2025-07-02",32.060001,30.97,31.89,3.4,{"date":2354,"open":2355,"high":2356,"low":2355,"close":1305,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1305},"2025-07-01",29.08,31.040001,1.63,5.58,63300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":784,"percent_change":1765,"volume":2366,"transactions":9,"vwap":2365},"2025-06-30",29.39,29.86,29.2,29.21,28200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":896,"percent_change":577,"volume":2373,"transactions":9,"vwap":2372},"2025-06-27",29.23,29.56,29.01,29.33,124600,{"date":2375,"open":2376,"high":2364,"low":2377,"close":2378,"change":599,"percent_change":945,"volume":2379,"transactions":9,"vwap":2378},"2025-06-26",29,28.8,29.18,14400,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":784,"percent_change":163,"volume":2385,"transactions":9,"vwap":2384},"2025-06-25",28.99,28.6,28.77,25300,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2228,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-24",28.22,29.38,28.89,3.77,79100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":290,"percent_change":1728,"volume":2399,"transactions":9,"vwap":2398},"2025-06-23",28.09,28.79,26.98,27.84,25500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":563,"percent_change":1523,"volume":2406,"transactions":9,"vwap":2405},"2025-06-20",27.97,28.41,27.86,28.16,117000,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":1025,"percent_change":1802,"volume":2346,"transactions":9,"vwap":2411},"2025-06-18",27.19,28.23,27.68,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1676,"transactions":9,"vwap":2417},"2025-06-17",28.049999,28.51,27.21,27.24,-0.92,-3.27,{"date":2421,"open":2388,"high":2422,"low":2423,"close":2405,"change":666,"percent_change":1702,"volume":2424,"transactions":9,"vwap":2405},"2025-06-16",29.42,28.01,56000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-13",28.55,29.32,28.11,28.15,-0.85,-2.93,76300,{"date":2435,"open":2436,"high":2437,"low":2384,"close":2376,"change":208,"percent_change":57,"volume":822,"transactions":9,"vwap":2376},"2025-06-12",28.86,29.53,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":588,"percent_change":2444,"volume":1411,"transactions":9,"vwap":2443},"2025-06-11",28.71,29.35,28.63,28.97,1.9,{"date":2446,"open":2447,"high":2415,"low":2447,"close":2448,"change":141,"percent_change":2098,"volume":1552,"transactions":9,"vwap":2448},"2025-06-10",27.78,28.43,{"date":2450,"open":2451,"high":2395,"low":2452,"close":2398,"change":197,"percent_change":1539,"volume":2453,"transactions":9,"vwap":2398},"2025-06-09",27.81,27.3,38900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":263,"percent_change":1779,"volume":2460,"transactions":9,"vwap":2459},"2025-06-06",27.36,27.54,26.9,27.44,25900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2397,"change":598,"percent_change":563,"volume":2466,"transactions":9,"vwap":2397},"2025-06-05",26.88,27.22,26.8,46800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":57,"percent_change":1109,"volume":2473,"transactions":9,"vwap":2472},"2025-06-04",26.69,27.2,26.51,26.85,35000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":599,"percent_change":2480,"volume":1682,"transactions":9,"vwap":2479},"2025-06-03",26.3,26.84,26.14,26.75,1.56,{"date":2482,"open":2483,"high":2484,"low":185,"close":2485,"change":1089,"percent_change":163,"volume":2119,"transactions":9,"vwap":2485},"2025-06-02",26.36,26.7,26.34,{"date":2487,"open":2484,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":1899,"transactions":9,"vwap":2490},"2025-05-30",27.01,26.23,26.45,-0.3,-1.12,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2479,"change":122,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2479},"2025-05-29",26.58,26.76,26.16,1.17,35200,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":163,"percent_change":2505,"volume":1394,"transactions":9,"vwap":2504},"2025-05-28",26.77,26.37,26.44,-1.56,{"date":2507,"open":2508,"high":2409,"low":2509,"close":2510,"change":626,"percent_change":2259,"volume":2511,"transactions":9,"vwap":2510},"2025-05-27",26.56,26.25,26.86,50800,{"date":2513,"open":2514,"high":2471,"low":2514,"close":2476,"change":733,"percent_change":1444,"volume":1344,"transactions":9,"vwap":2476},"2025-05-23",26.07,{"date":2516,"open":2517,"high":2452,"low":2518,"close":2504,"change":2519,"percent_change":2520,"volume":1277,"transactions":9,"vwap":2504},"2025-05-22",26.93,26.42,-0.67,-2.47,{"date":2522,"open":2457,"high":2429,"low":2523,"close":2524,"change":1789,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-21",27.07,27.11,-3.66,76600,{"date":2528,"open":2529,"high":2382,"low":2530,"close":2531,"change":451,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-20",28.93,28.1,28.14,-2.8,51500,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":197,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-19",27.99,29.049999,28.95,1.4,45900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2427,"change":1615,"percent_change":412,"volume":2546,"transactions":9,"vwap":2427},"2025-05-16",29.059999,29.26,28.5,36300,{"date":2548,"open":2549,"high":2550,"low":2390,"close":2551,"change":912,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-15",29.62,29.95,29.12,-2.45,33400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":470,"percent_change":1688,"volume":2560,"transactions":9,"vwap":2559},"2025-05-14",29.82,30.14,29.72,29.85,46000,{"date":2562,"open":2563,"high":260,"low":2564,"close":2565,"change":551,"percent_change":1509,"volume":1717,"transactions":9,"vwap":2565},"2025-05-13",30.1,29.6,29.98,{"date":2567,"open":2568,"high":271,"low":2569,"close":2570,"change":2321,"percent_change":1716,"volume":2571,"transactions":9,"vwap":2570},"2025-05-12",30.030001,29.55,29.66,45300,{"date":2573,"open":2574,"high":2575,"low":2436,"close":2390,"change":821,"percent_change":178,"volume":1938,"transactions":9,"vwap":2390},"2025-05-09",29.11,29.16,{"date":2577,"open":2578,"high":2579,"low":2427,"close":2580,"change":1393,"percent_change":2321,"volume":1078,"transactions":9,"vwap":2580},"2025-05-08",29.29,29.34,28.9,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":382,"percent_change":1221,"volume":2587,"transactions":9,"vwap":2586},"2025-05-07",28.88,29.48,28.49,28.68,95700,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":742,"percent_change":2593,"volume":1616,"transactions":9,"vwap":2592},"2025-05-06",27.26,28.52,28.44,3.57,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":391,"percent_change":1758,"volume":2600,"transactions":9,"vwap":2599},"2025-05-05",27.040001,27.56,26.6,27.46,80200,{"date":2602,"open":2423,"high":2603,"low":2604,"close":2457,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2457},"2025-05-02",28.26,26.18,-0.07,-0.25,63600,{"date":2609,"open":2610,"high":2611,"low":2416,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-01",30.62,33.21,27.61,-5.32,-16.16,120900,{"date":2617,"open":2618,"high":428,"low":2619,"close":216,"change":2620,"percent_change":1401,"volume":2621,"transactions":9,"vwap":216},"2025-04-30",33.4,31.86,-0.98,40700,{"date":2623,"open":485,"high":2624,"low":485,"close":1087,"change":904,"percent_change":112,"volume":2625,"transactions":9,"vwap":1087},"2025-04-29",34.07,22100,{"date":189,"open":2627,"high":549,"low":2628,"close":2629,"change":262,"percent_change":281,"volume":2630,"transactions":9,"vwap":2629},33.47,33.09,33.61,17300]