[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPC":3,"homepage-market-summary":29,"stock-historical-RSPC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPC","2026-10-06",{"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},"Invesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1404,0.39964,"Quarterly",{"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},35.045,35.13,34.865,35.1045,-0.0595,-0.17,6699.217646,40.52,34.5,11769.736344187251,9.1,1987,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":22,"price":111,"is_up":66},"Healthcare","XLV",167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},41.47,34.040001,11054,4034603.822391,1.96,"2025-04-24",[183,186,195,205,214,224,233,243,253,264,274,284,292,301,311,322,331,341,351,361,371,381,389,398,407,418,427,436,445,455,463,473,483,494,504,514,524,533,542,551,560,568,578,589,599,609,619,629,637,644,653,661,670,679,687,696,703,713,723,731,740,748,755,759,767,772,779,787,793,801,807,813,821,826,834,838,844,851,859,867,873,878,882,889,896,904,913,920,927,933,940,947,952,956,961,966,972,978,982,987,992,997,1005,1011,1018,1024,1030,1034,1041,1047,1055,1059,1062,1066,1070,1077,1083,1089,1096,1101,1108,1114,1120,1124,1129,1133,1138,1142,1146,1149,1152,1157,1161,1167,1174,1178,1183,1188,1194,1197,1202,1210,1215,1218,1224,1227,1233,1238,1245,1251,1256,1261,1269,1275,1281,1284,1290,1294,1299,1303,1305,1309,1314,1317,1323,1329,1334,1339,1345,1349,1355,1360,1365,1370,1376,1380,1387,1390,1394,1398,1403,1408,1413,1418,1423,1428,1433,1438,1442,1448,1455,1461,1464,1470,1476,1480,1484,1487,1492,1497,1499,1501,1504,1508,1511,1513,1516,1520,1525,1528,1531,1536,1542,1544,1546,1550,1555,1558,1561,1566,1570,1575,1577,1579,1583,1586,1590,1595,1598,1601,1604,1607,1610,1612,1614,1618,1621,1625,1627,1630,1633,1637,1642,1645,1649,1651,1653,1655,1661,1663,1666,1670,1675,1679,1684,1691,1695,1701,1705,1709,1714,1720,1725,1729,1734,1739,1743,1747,1750,1755,1758,1762,1764,1767,1770,1774,1777,1779,1783,1785,1788,1790,1794,1796,1798,1800,1803,1805,1807,1811,1816,1819,1825,1830,1832,1834,1838,1843,1846,1848,1851,1854,1857,1860,1863,1867,1870,1872,1875,1878,1882,1885,1888,1891,1894,1897,1900,1904,1908,1910,1913,1915,1919,1921,1925,1929,1931,1934,1937,1941,1943,1948,1950,1953,1956,1958,1962,1964,1966,1970,1972,1979,1983,1987,1990,1995,2001,2003,2005,2007,2010,2012,2015,2018,2023,2027,2030,2034,2038,2044,2048,2052,2057,2062,2067],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},55,35.0094,{"date":187,"open":188,"high":18,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",34.74,34.6801,0.4348,1.25,30859.406407,63,35.0853,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",34.56,34.695,34.6697,0.1097,0.32,2477.8263,76,34.6475,{"date":206,"open":207,"high":207,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",35.12,34.55,-0.5218,-1.49,15585.365709,103,34.6436,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",35.04,35.4,35.0818,0.0628,0.18,2147.026463,60,35.2217,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",35.151,35.019,-0.2135,-0.61,3973.20535,101,35.0611,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",35.46,35.18,35.2325,-0.2651,-0.75,5771.4262,75,35.3136,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",35.64,35.41,35.4976,-0.2466,-0.69,7534.9992,61,35.5025,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",35.6,35.76,35.56,35.7442,0.1481,0.42,2702.4712,78,35.6522,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",35.67,35.7793,35.5961,-0.346,-0.96,4918.683807,80,35.7199,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",36.59,35.84,35.9421,-0.5324,-1.46,5144.859799,66,36.2318,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":222,"vwap":291},"2026-09-21",36.52,36.4745,0.5811,1.62,880.265233,36.5481,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":203,"vwap":300},"2026-09-18",36.08,36.12,35.8934,-0.5025,-1.38,3303.8923,36.0516,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",37.2,36.38,36.3959,-0.5945,-1.61,8645.5316,77,36.516,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",37.28,37.325,36.9898,36.9904,-0.324,-0.87,1517.0959,68,37.1796,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":272,"vwap":330},"2026-09-15",37.42,37.58,37.3144,-0.3805,-1.01,5671.362043,37.4634,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",37.14,37.735,37.6949,0.7936,2.15,5776.4601,107,37.5313,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":140,"volume":348,"transactions":349,"vwap":350},"2026-09-11",36.74,36.99,36.645,36.9013,0.3869,17663.38613,85,36.9048,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",36.11,36.535,36.5144,0.3352,0.93,3899.945,72,36.3092,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",36.55,36.13,36.1792,-0.6608,-1.79,3425.1367,86,36.3162,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",36.95,36.61,36.84,-0.2056,-0.55,4901.204428,97,36.7908,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":307,"volume":386,"transactions":387,"vwap":388},"2026-09-04",37.48,37.0456,-0.6044,4570.877439,79,37.2497,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":95,"volume":396,"transactions":359,"vwap":397},"2026-09-03",37.7701,37.79,37.545,37.65,0.19,6919.8588,37.6469,{"date":399,"open":375,"high":400,"low":375,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",37.68,37.46,0.6485,1.76,3720.5188,54,37.4471,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",36.94,37.0197,36.78,36.8115,-0.3662,-0.98,3795.239783,81,36.8895,{"date":419,"open":401,"high":401,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",37.09,37.1777,-0.4247,-1.13,5876.580626,73,37.2056,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":251,"vwap":435},"2026-08-28",37.7199,37.45,37.6024,0.3759,1.01,3413.908464,37.5706,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":251,"vwap":444},"2026-08-27",37.31,37.15,37.2265,-0.3735,-0.99,2620.5327,37.2023,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",37.92,37.51,37.6,-0.2923,-0.77,7313.97787,106,37.7425,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":251,"vwap":462},"2026-08-25",37.3101,37.8923,0.5023,1.34,5688.85601,37.6945,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",37.27,37.59,37.39,0.1609,0.43,27969.169299,99,37.4663,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",37.13,37.3951,37.2291,0.2089,0.56,2295.312945,53,37.288,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",37.12,37.17,36.905,37.0202,-0.2228,-0.6,1489.5842,52,37.0351,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",37.36,37.54,37.243,0.223,0.6,1325.596885,49,37.3473,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",37.04,37.3241,37.02,0.0619,0.17,1854.074663,70,37.1535,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",37.43,36.8801,36.9581,-0.5329,-1.42,3220.866096,87,37.1379,{"date":525,"open":526,"high":394,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",37.38,37.491,0.2183,0.59,25241.9408,248,37.5733,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":203,"vwap":541},"2026-08-13",36.71,37.3237,37.2727,0.7932,2.17,4730.621735,36.9455,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":387,"vwap":550},"2026-08-12",36.314,36.4795,36.26,-0.0943,-0.26,7371.1141,36.3986,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":405,"vwap":559},"2026-08-11",36.49,36.65,36.5738,0.0837,0.23,3384.4893,36.5916,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":106,"volume":566,"transactions":282,"vwap":567},"2026-08-10",36.29,36.4901,36.19,0.0891,2387.574946,36.3673,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",36.05,36.515,36.401,-0.144,-0.39,2663.84119,57,36.3404,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",36.45,36.75,36.44,36.545,0.3428,0.95,6688.68907,98,36.5169,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":262,"vwap":598},"2026-08-05",36.3,36.3085,35.932195,36.2022,-0.3739,-1.02,3395.2754,36.058,{"date":600,"open":601,"high":276,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",36.105,36.1,36.5761,0.4069,1.12,4021.1357,67,36.248,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",35.93,36.25,36.1692,0.5992,1.68,4470.3034,82,36.1664,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",35.54,35.57,35.2939,0.0412,0.12,10524.0834,119,35.4613,{"date":630,"open":266,"high":266,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":282,"vwap":636},"2026-07-30",35.2,35.5288,-0.7279,-2.01,75661.4914,35.4575,{"date":638,"open":602,"high":639,"low":602,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":320,"vwap":643},"2026-07-29",36.2567,0.0535,0.15,2847.402373,36.1668,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":359,"vwap":652},"2026-07-28",36,36.27,36.2032,0.8191,2.31,3865.3034,36.1457,{"date":654,"open":257,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":416,"vwap":660},"2026-07-27",35.615,35.3841,0.5674,1.63,5018.4708,35.5014,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":130,"volume":667,"transactions":668,"vwap":669},"2026-07-24",34.668,35.07,34.8167,0.3016,23286.2228,853,34.8484,{"date":671,"open":672,"high":672,"low":25,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",35.1,34.5151,-1.0137,-2.85,6404.136504,90,34.7923,{"date":680,"open":681,"high":681,"low":632,"close":632,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",35.96,-0.1586,-0.44,4570.327916,71,35.7034,{"date":688,"open":266,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":251,"vwap":695},"2026-07-21",35.7,35.62,35.6874,-0.2007,-0.56,1730.7394,35.68,{"date":697,"open":698,"high":353,"low":699,"close":699,"change":700,"percent_change":574,"volume":701,"transactions":222,"vwap":702},"2026-07-20",36.09,35.8881,-0.1414,1782.3099,36.0186,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":522,"vwap":712},"2026-07-17",36.34,36.431157,35.97,36.0295,-0.4562,-1.25,11523.154495,36.1505,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",36.32,36.6399,36.4857,0.1614,0.44,8832.742904,91,36.4948,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":184,"vwap":730},"2026-07-15",36.185,36.3243,0.4186,1.17,3048.147662,36.2289,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":262,"vwap":739},"2026-07-14",36.03,36.04,35.9057,-0.3743,-1.03,3500.708891,35.9988,{"date":741,"open":742,"high":363,"low":743,"close":743,"change":744,"percent_change":157,"volume":745,"transactions":746,"vwap":747},"2026-07-13",36.4961,36.28,0.2,24379.87281,150,36.3857,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":625,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",36.31,35.91,36.080002,0.33,10800,{"date":756,"open":757,"high":646,"low":757,"close":681,"change":641,"percent_change":260,"volume":758,"transactions":9,"vwap":681},"2026-07-09",35.42,129200,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",36.07,35.78,35.81,-0.49,-1.35,4200,{"date":768,"open":769,"high":770,"low":591,"close":591,"change":744,"percent_change":157,"volume":771,"transactions":9,"vwap":591},"2026-07-07",36.51,36.7,25000,{"date":773,"open":562,"high":562,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",35.82,36.099998,-0.13,-0.36,10000,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-07-02",36.02,36.23,35.86,0.31,0.86,9000,{"date":788,"open":789,"high":353,"low":690,"close":790,"change":791,"percent_change":403,"volume":792,"transactions":9,"vwap":790},"2026-07-01",35.63,35.92,0.62,7600,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",35.5,35.040001,35.3,-0.43,-1.2,13200,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":753,"percent_change":357,"volume":806,"transactions":9,"vwap":805},"2026-06-29",36.33,35.66,35.73,7100,{"date":808,"open":809,"high":690,"low":809,"close":217,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":217},"2026-06-26",35.19,0.52,1.49,19000,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",35,35.09,34.88,-0.32,-0.91,27400,{"date":822,"open":795,"high":621,"low":631,"close":631,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":631},"2026-06-24",-0.22,-0.62,2700,{"date":827,"open":828,"high":829,"low":830,"close":757,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":757},"2026-06-23",35.15,35.47,35.049999,0.27,0.77,7300,{"date":835,"open":257,"high":257,"low":18,"close":828,"change":693,"percent_change":836,"volume":837,"transactions":9,"vwap":828},"2026-06-22",-1.57,6500,{"date":839,"open":840,"high":840,"low":257,"close":841,"change":842,"percent_change":22,"volume":843,"transactions":9,"vwap":841},"2026-06-18",36.029999,35.71,-0.06,4500,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",36.41,35.77,-0.89,-2.43,5800,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",36.79,36.42,36.66,-0.05,-0.14,2200,{"date":860,"open":861,"high":862,"low":863,"close":535,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":535},"2026-06-15",36.76,36.87,36.6,-0.03,-0.08,3500,{"date":868,"open":313,"high":313,"low":869,"close":343,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":343},"2026-06-12",36.68,-0.4,-1.08,12700,{"date":874,"open":875,"high":876,"low":286,"close":333,"change":260,"percent_change":877,"volume":843,"transactions":9,"vwap":333},"2026-06-11",36.73,37.26,1.14,{"date":879,"open":770,"high":508,"low":276,"close":880,"change":150,"percent_change":881,"volume":800,"transactions":9,"vwap":880},"2026-06-10",36.72,0.11,{"date":883,"open":374,"high":884,"low":885,"close":869,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":869},"2026-06-09",36.82,36.39,0.09,0.25,7900,{"date":890,"open":891,"high":892,"low":891,"close":276,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":276},"2026-06-08",36.4,36.67,-0.07,-0.19,9200,{"date":897,"open":898,"high":899,"low":900,"close":855,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":855},"2026-06-05",36.92,37.07,36.5,-0.31,-0.84,133100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",36.88,37.47,36.86,36.97,0.26,0.71,16700,{"date":914,"open":915,"high":916,"low":374,"close":535,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":535},"2026-06-03",37,37.029999,-0.79,-2.11,19200,{"date":921,"open":401,"high":394,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",37.37,37.5,-0.64,-1.68,74100,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":174,"transactions":9,"vwap":930},"2026-06-01",37.74,38.14,0.5,1.33,{"date":934,"open":935,"high":936,"low":448,"close":937,"change":938,"percent_change":377,"volume":939,"transactions":9,"vwap":937},"2026-05-29",37.71,37.77,37.64,-0.21,6600,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":81,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-28",37.55,37.94,37.85,0.37,35300,{"date":948,"open":949,"high":950,"low":949,"close":935,"change":106,"percent_change":951,"volume":766,"transactions":9,"vwap":935},"2026-05-27",37.35,38.049999,0.64,{"date":953,"open":942,"high":942,"low":496,"close":907,"change":954,"percent_change":955,"volume":792,"transactions":9,"vwap":907},"2026-05-26",-0.04,-0.11,{"date":957,"open":449,"high":449,"low":383,"close":448,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":448},"2026-05-22",-0.09,-0.24,1200,{"date":962,"open":907,"high":963,"low":964,"close":449,"change":965,"percent_change":856,"volume":858,"transactions":9,"vwap":449},"2026-05-21",37.87,37.23,-0.02,{"date":967,"open":907,"high":968,"low":486,"close":969,"change":970,"percent_change":831,"volume":971,"transactions":9,"vwap":969},"2026-05-20",37.67,37.62,0.1,3100,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":777,"percent_change":977,"volume":833,"transactions":9,"vwap":976},"2026-05-19",37.89,38.12,37.52,-0.95,{"date":979,"open":383,"high":980,"low":383,"close":981,"change":58,"percent_change":115,"volume":926,"transactions":9,"vwap":981},"2026-05-18",37.96,37.88,{"date":983,"open":984,"high":497,"low":516,"close":516,"change":901,"percent_change":985,"volume":986,"transactions":9,"vwap":516},"2026-05-15",37.53,-0.82,5900,{"date":988,"open":989,"high":990,"low":929,"close":929,"change":965,"percent_change":856,"volume":991,"transactions":9,"vwap":929},"2026-05-14",38.0099983,38.080002,6400,{"date":993,"open":994,"high":995,"low":466,"close":994,"change":857,"percent_change":996,"volume":960,"transactions":9,"vwap":994},"2026-05-13",37.76,37.78,-0.37,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-12",37.84,37.9,37.81,0.08,0.21,1500,{"date":1006,"open":1007,"high":1007,"low":929,"close":1008,"change":1009,"percent_change":442,"volume":1010,"transactions":9,"vwap":1008},"2026-05-11",37.98,37.82,-0.38,1800,{"date":1012,"open":1013,"high":1013,"low":950,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",38.25,38.2,-0.16,-0.42,4000,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":548,"volume":766,"transactions":9,"vwap":1022},"2026-05-07",38.61,38.34,38.36,-0.1,{"date":1025,"open":1014,"high":1026,"low":1014,"close":1027,"change":931,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",38.63,38.46,1.32,24000,{"date":1031,"open":1032,"high":1032,"low":1000,"close":980,"change":857,"percent_change":996,"volume":1033,"transactions":9,"vwap":980},"2026-05-05",38.44,7500,{"date":1035,"open":1036,"high":1022,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-04",38.13,38.099998,-0.18,-0.47,1400,{"date":1042,"open":1013,"high":1043,"low":1013,"close":1044,"change":1045,"percent_change":87,"volume":1046,"transactions":9,"vwap":1044},"2026-05-01",38.41,38.28,0.28,96000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-30",37.7,38,37.61,0.3,0.8,2600,{"date":1056,"open":1057,"high":1001,"low":449,"close":1049,"change":857,"percent_change":996,"volume":1058,"transactions":9,"vwap":1049},"2026-04-29",37.75,2100,{"date":1060,"open":447,"high":447,"low":1061,"close":999,"change":842,"percent_change":1015,"volume":971,"transactions":9,"vwap":999},"2026-04-28",37.8,{"date":1063,"open":974,"high":1064,"low":974,"close":1000,"change":893,"percent_change":1038,"volume":1065,"transactions":9,"vwap":1000},"2026-04-27",38.33,10400,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":985,"percent_change":918,"volume":866,"transactions":9,"vwap":1069},"2026-04-24",38.81,37.97,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":901,"percent_change":917,"volume":1076,"transactions":9,"vwap":1075},"2026-04-23",38.94,39.049999,38.69,38.79,5500,{"date":1078,"open":1073,"high":1079,"low":1080,"close":1079,"change":910,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-22",39.099998,38.84,0.67,3700,{"date":1084,"open":1085,"high":1086,"low":1068,"close":1080,"change":377,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1080},"2026-04-21",39.43,39.49,-1.4,21300,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":753,"volume":1095,"transactions":9,"vwap":1093},"2026-04-20",39.25,39.5,39.39,0.13,9800,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":965,"percent_change":856,"volume":858,"transactions":9,"vwap":1100},"2026-04-17",39.18,39.37,39.26,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":260,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-16",39.0099983,39.32,39.28,1.08,2500,{"date":1109,"open":1110,"high":1111,"low":1075,"close":1112,"change":135,"percent_change":115,"volume":1113,"transactions":9,"vwap":1112},"2026-04-15",38.8,39.11,38.86,6800,{"date":1115,"open":975,"high":1116,"low":975,"close":1117,"change":1118,"percent_change":1106,"volume":1119,"transactions":9,"vwap":1117},"2026-04-14",38.49,38.4,0.41,3200,{"date":1121,"open":994,"high":989,"low":994,"close":1122,"change":784,"percent_change":1123,"volume":1010,"transactions":9,"vwap":1122},"2026-04-13",37.99,0.82,{"date":1125,"open":981,"high":981,"low":400,"close":400,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":400},"2026-04-10",-0.28,-0.74,2000,{"date":1130,"open":963,"high":980,"low":1131,"close":980,"change":864,"percent_change":865,"volume":1132,"transactions":9,"vwap":980},"2026-04-09",37.73,1100,{"date":1134,"open":1122,"high":1135,"low":1122,"close":1122,"change":910,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1122},"2026-04-08",38.040001,0.69,900,{"date":1139,"open":994,"high":1008,"low":935,"close":1131,"change":1140,"percent_change":395,"volume":1141,"transactions":9,"vwap":1131},"2026-04-07",0.07,2300,{"date":1143,"open":1144,"high":1001,"low":937,"close":1144,"change":1145,"percent_change":1094,"volume":939,"transactions":9,"vwap":1144},"2026-04-06",37.66,0.05,{"date":1147,"open":976,"high":937,"low":976,"close":1051,"change":510,"percent_change":58,"volume":1148,"transactions":9,"vwap":1051},"2026-04-02",7800,{"date":1150,"open":313,"high":1151,"low":876,"close":1151,"change":150,"percent_change":881,"volume":792,"transactions":9,"vwap":1151},"2026-04-01",37.44,{"date":1153,"open":303,"high":937,"low":916,"close":1154,"change":101,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-31",37.4,1.44,6900,{"date":1158,"open":1159,"high":485,"low":884,"close":862,"change":80,"percent_change":357,"volume":1160,"transactions":9,"vwap":862},"2026-03-30",36.96,16900,{"date":1162,"open":1163,"high":853,"low":591,"close":1164,"change":1126,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-27",36.57,36.53,-0.76,5000,{"date":1168,"open":1169,"high":373,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",36.89,36.81,-0.54,-1.45,600,{"date":1175,"open":496,"high":1151,"low":438,"close":949,"change":81,"percent_change":1176,"volume":1177,"transactions":9,"vwap":949},"2026-03-25",0.38,3000,{"date":1179,"open":303,"high":1180,"low":1181,"close":1180,"change":857,"percent_change":996,"volume":1182,"transactions":9,"vwap":1180},"2026-03-24",37.21,37.16,1700,{"date":1184,"open":438,"high":448,"low":1185,"close":949,"change":1186,"percent_change":1187,"volume":872,"transactions":9,"vwap":949},"2026-03-23",37.25,0.06,0.16,{"date":1189,"open":1190,"high":1154,"low":916,"close":1191,"change":1192,"percent_change":864,"volume":1193,"transactions":9,"vwap":1191},"2026-03-20",37.3,37.29,-0.01,17600,{"date":1195,"open":516,"high":466,"low":909,"close":1190,"change":856,"percent_change":776,"volume":1196,"transactions":9,"vwap":1190},"2026-03-19",5100,{"date":1198,"open":999,"high":1199,"low":949,"close":949,"change":1127,"percent_change":1200,"volume":1201,"transactions":9,"vwap":949},"2026-03-18",37.91,-1.94,16100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-17",38.29,38.62,38.09,0.01,0.03,4800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":990,"change":1187,"percent_change":260,"volume":986,"transactions":9,"vwap":990},"2026-03-16",38.029999,38.22,38.02,{"date":1216,"open":1044,"high":1044,"low":944,"close":447,"change":965,"percent_change":856,"volume":1217,"transactions":9,"vwap":447},"2026-03-13",1300,{"date":1219,"open":1220,"high":1204,"low":1199,"close":943,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":943},"2026-03-12",38.24,-0.57,-1.48,5300,{"date":1225,"open":1021,"high":1226,"low":1064,"close":1226,"change":938,"percent_change":1171,"volume":1040,"transactions":9,"vwap":1226},"2026-03-11",38.51,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":451,"volume":1177,"transactions":9,"vwap":1231},"2026-03-10",39.080002,38.68,38.72,-0.3,{"date":1234,"open":1235,"high":1236,"low":1026,"close":1236,"change":1237,"percent_change":249,"volume":1082,"transactions":9,"vwap":1236},"2026-03-09",38.9,39.02,-0.27,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":938,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-06",39.13,39.29,38.97,-0.53,4400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1092,"change":1192,"percent_change":864,"volume":1250,"transactions":9,"vwap":1092},"2026-03-05",39.63,39.72,39.41,7000,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":625,"percent_change":1052,"volume":1223,"transactions":9,"vwap":1255},"2026-03-04",39.42,39.57,39.51,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1093,"change":1145,"percent_change":1094,"volume":1260,"transactions":9,"vwap":1093},"2026-03-03",38.71,39.54,13000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1145,"volume":1268,"transactions":9,"vwap":1266},"2026-03-02",39.07,39.44,38.99,39.34,0.02,22400,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1104,"change":791,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1104},"2026-02-27",38.45,39.33,1.6,54500,{"date":1276,"open":1007,"high":1277,"low":1007,"close":1278,"change":479,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-26",38.73,38.7,1.47,9100,{"date":1282,"open":1283,"high":930,"low":1283,"close":930,"change":856,"percent_change":776,"volume":1217,"transactions":9,"vwap":930},"2026-02-25",38.060001,{"date":1285,"open":1000,"high":1286,"low":1000,"close":1287,"change":201,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-24",38.23,38.19,0.84,4300,{"date":1291,"open":975,"high":975,"low":963,"close":963,"change":1292,"percent_change":1293,"volume":1196,"transactions":9,"vwap":963},"2026-02-23",-0.63,-1.64,{"date":1295,"open":950,"high":1296,"low":950,"close":1296,"change":719,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-20",38.5,1.16,15200,{"date":1300,"open":1301,"high":1301,"low":1283,"close":1283,"change":1002,"percent_change":1003,"volume":1302,"transactions":9,"vwap":1283},"2026-02-19",38.26,4100,{"date":1304,"open":994,"high":1283,"low":994,"close":1007,"change":1045,"percent_change":87,"volume":1054,"transactions":9,"vwap":1007},"2026-02-18",{"date":1306,"open":1057,"high":447,"low":1307,"close":1049,"change":150,"percent_change":881,"volume":1308,"transactions":9,"vwap":1049},"2026-02-17",37.63,33900,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1144,"change":1313,"percent_change":1313,"volume":833,"transactions":9,"vwap":1144},"2026-02-13",37.32,37.83,0,{"date":1315,"open":1032,"high":1032,"low":1144,"close":1144,"change":1316,"percent_change":918,"volume":1082,"transactions":9,"vwap":1144},"2026-02-12",-0.81,{"date":1318,"open":1205,"high":1319,"low":1320,"close":1321,"change":1016,"percent_change":871,"volume":1322,"transactions":9,"vwap":1321},"2026-02-11",38.65,38.43,38.47,8600,{"date":1324,"open":1319,"high":1236,"low":1205,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-10",38.89,0.66,1.73,49200,{"date":1330,"open":1199,"high":1331,"low":929,"close":1286,"change":1332,"percent_change":1333,"volume":1280,"transactions":9,"vwap":1286},"2026-02-09",38.3,0.35,0.92,{"date":1335,"open":1057,"high":981,"low":1336,"close":981,"change":557,"percent_change":1337,"volume":1338,"transactions":9,"vwap":981},"2026-02-06",37.57,0.61,30500,{"date":1340,"open":944,"high":944,"low":1341,"close":394,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":394},"2026-02-05",37.49,-0.35,-0.92,7200,{"date":1346,"open":1347,"high":1347,"low":981,"close":1050,"change":1192,"percent_change":864,"volume":1348,"transactions":9,"vwap":1050},"2026-02-04",38.27,12500,{"date":1350,"open":1351,"high":1351,"low":994,"close":989,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":989},"2026-02-03",38.75,-0.9,-2.31,7700,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":955,"percent_change":1126,"volume":1359,"transactions":9,"vwap":1358},"2026-02-02",39.24,38.91,150800,{"date":1361,"open":1362,"high":1236,"low":1363,"close":1236,"change":753,"percent_change":1364,"volume":1033,"transactions":9,"vwap":1236},"2026-01-30",38.88,38.74,0.85,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1074,"change":1094,"percent_change":80,"volume":1369,"transactions":9,"vwap":1074},"2026-01-29",38.77,38.59,3300,{"date":1371,"open":1372,"high":1229,"low":1373,"close":1373,"change":776,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-28",38.83,38.56,-0.34,8800,{"date":1377,"open":1378,"high":1357,"low":1074,"close":1074,"change":377,"percent_change":1087,"volume":1379,"transactions":9,"vwap":1074},"2026-01-27",39.17,43600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1357,"change":865,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1357},"2026-01-26",39.35,39.36,39.21,-0.2,3900,{"date":1388,"open":1378,"high":1266,"low":1389,"close":1104,"change":557,"percent_change":529,"volume":1322,"transactions":9,"vwap":1104},"2026-01-23",39.12,{"date":1391,"open":1235,"high":1240,"low":1235,"close":1392,"change":260,"percent_change":1393,"volume":1344,"transactions":9,"vwap":1392},"2026-01-22",39.09,1.09,{"date":1395,"open":1117,"high":1230,"low":1044,"close":1396,"change":106,"percent_change":791,"volume":1397,"transactions":9,"vwap":1396},"2026-01-21",38.67,5200,{"date":1399,"open":1400,"high":1372,"low":1320,"close":1320,"change":1401,"percent_change":1402,"volume":1095,"transactions":9,"vwap":1320},"2026-01-20",38.54,-0.48,-1.23,{"date":1404,"open":1405,"high":1405,"low":1362,"close":1358,"change":1039,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1358},"2026-01-16",39.47,-1.19,8300,{"date":1409,"open":1259,"high":1410,"low":1411,"close":1411,"change":901,"percent_change":1412,"volume":1386,"transactions":9,"vwap":1411},"2026-01-15",39.64,39.38,-0.78,{"date":1414,"open":1255,"high":1415,"low":1092,"close":1416,"change":641,"percent_change":1176,"volume":1417,"transactions":9,"vwap":1416},"2026-01-14",39.71,39.69,11000,{"date":1419,"open":1415,"high":1415,"low":1093,"close":1259,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1259},"2026-01-13",-0.23,-0.58,30000,{"date":1424,"open":1415,"high":1425,"low":1415,"close":1426,"change":1313,"percent_change":1313,"volume":1427,"transactions":9,"vwap":1426},"2026-01-12",39.83,39.77,39900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1426,"change":970,"percent_change":887,"volume":1010,"transactions":9,"vwap":1426},"2026-01-09",39.74,39.85,39.55,{"date":1434,"open":1254,"high":1435,"low":1254,"close":1436,"change":150,"percent_change":970,"volume":1437,"transactions":9,"vwap":1436},"2026-01-08",39.8,39.67,40200,{"date":1439,"open":1440,"high":1440,"low":1405,"close":1247,"change":1420,"percent_change":1421,"volume":1441,"transactions":9,"vwap":1247},"2026-01-07",39.9,12900,{"date":1443,"open":1435,"high":1440,"low":1444,"close":1445,"change":1187,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-06",39.59,39.86,0.4,26400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1140,"percent_change":220,"volume":1454,"transactions":9,"vwap":1453},"2026-01-05",39.88,40.09,39.68,39.7,67300,{"date":1456,"open":1457,"high":1458,"low":1247,"close":1247,"change":1385,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1247},"2026-01-02",39.73,39.87,-0.5,14500,{"date":1462,"open":1463,"high":1463,"low":1425,"close":1425,"change":1420,"percent_change":1221,"volume":986,"transactions":9,"vwap":1425},"2025-12-31",39.99,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":625,"percent_change":1052,"volume":1469,"transactions":9,"vwap":1468},"2025-12-30",40.12,40.14,40.060001,25800,{"date":1471,"open":1458,"high":1472,"low":1473,"close":1474,"change":1145,"percent_change":1094,"volume":1475,"transactions":9,"vwap":1474},"2025-12-29",40.029999,39.81,39.94,28700,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":864,"percent_change":865,"volume":1209,"transactions":9,"vwap":1479},"2025-12-26",39.82,39.89,{"date":1481,"open":1444,"high":1482,"low":1444,"close":1482,"change":1045,"percent_change":911,"volume":1483,"transactions":9,"vwap":1482},"2025-12-24",39.92,1900,{"date":1485,"open":1259,"high":1452,"low":1259,"close":1410,"change":1186,"percent_change":641,"volume":1486,"transactions":9,"vwap":1410},"2025-12-23",9400,{"date":1488,"open":1452,"high":1415,"low":1489,"close":1490,"change":744,"percent_change":95,"volume":1491,"transactions":9,"vwap":1490},"2025-12-22",39.53,39.58,6700,{"date":1493,"open":1494,"high":1495,"low":1411,"close":1411,"change":842,"percent_change":1496,"volume":1369,"transactions":9,"vwap":1411},"2025-12-19",39.52,39.66,-0.15,{"date":1498,"open":1254,"high":1453,"low":1249,"close":1264,"change":1186,"percent_change":641,"volume":1223,"transactions":9,"vwap":1264},"2025-12-18",{"date":1500,"open":1259,"high":1457,"low":1411,"close":1411,"change":1420,"percent_change":1421,"volume":1058,"transactions":9,"vwap":1411},"2025-12-17",{"date":1502,"open":1444,"high":1430,"low":1405,"close":1503,"change":954,"percent_change":1023,"volume":1113,"transactions":9,"vwap":1503},"2025-12-16",39.61,{"date":1505,"open":1254,"high":1453,"low":1092,"close":1506,"change":1094,"percent_change":753,"volume":1507,"transactions":9,"vwap":1506},"2025-12-15",39.65,9300,{"date":1509,"open":1510,"high":1510,"low":1092,"close":1494,"change":1207,"percent_change":1208,"volume":1033,"transactions":9,"vwap":1494},"2025-12-12",39.79,{"date":1512,"open":1506,"high":1453,"low":1086,"close":1255,"change":865,"percent_change":1385,"volume":806,"transactions":9,"vwap":1255},"2025-12-11",{"date":1514,"open":1085,"high":1457,"low":1085,"close":1444,"change":1515,"percent_change":87,"volume":1441,"transactions":9,"vwap":1444},"2025-12-10",0.29,{"date":1517,"open":1241,"high":1518,"low":1519,"close":1518,"change":881,"percent_change":1045,"volume":843,"transactions":9,"vwap":1518},"2025-12-09",39.3,39.23,{"date":1521,"open":1092,"high":1092,"low":1522,"close":1523,"change":1208,"percent_change":1002,"volume":1524,"transactions":9,"vwap":1523},"2025-12-08",39.14,39.19,2900,{"date":1526,"open":1240,"high":1519,"low":1073,"close":1527,"change":201,"percent_change":1123,"volume":971,"transactions":9,"vwap":1527},"2025-12-05",39.16,{"date":1529,"open":1351,"high":1080,"low":1368,"close":1080,"change":557,"percent_change":500,"volume":1530,"transactions":9,"vwap":1080},"2025-12-04",13100,{"date":1532,"open":1533,"high":1351,"low":1534,"close":1020,"change":548,"percent_change":1535,"volume":1128,"transactions":9,"vwap":1020},"2025-12-03",38.64,38.6,-0.67,{"date":1537,"open":1068,"high":1538,"low":1539,"close":1540,"change":81,"percent_change":1541,"volume":1033,"transactions":9,"vwap":1540},"2025-12-02",38.93,38.52,38.87,0.36,{"date":1543,"open":1319,"high":1080,"low":1205,"close":1277,"change":1313,"percent_change":1313,"volume":1196,"transactions":9,"vwap":1277},"2025-12-01",{"date":1545,"open":1231,"high":1075,"low":1231,"close":1277,"change":106,"percent_change":791,"volume":1107,"transactions":9,"vwap":1277},"2025-11-28",{"date":1547,"open":1548,"high":1549,"low":1548,"close":1116,"change":220,"percent_change":125,"volume":866,"transactions":9,"vwap":1116},"2025-11-26",38.35,38.55,{"date":1551,"open":1021,"high":1021,"low":1552,"close":1553,"change":1515,"percent_change":1554,"volume":858,"transactions":9,"vwap":1553},"2025-11-25",38.16,38.31,0.76,{"date":1556,"open":1204,"high":1204,"low":980,"close":1214,"change":22,"percent_change":1557,"volume":986,"transactions":9,"vwap":1214},"2025-11-24",-0.45,{"date":1559,"open":974,"high":1331,"low":944,"close":1287,"change":791,"percent_change":1560,"volume":1397,"transactions":9,"vwap":1287},"2025-11-21",1.65,{"date":1562,"open":1548,"high":1563,"low":1336,"close":1336,"change":1564,"percent_change":871,"volume":1565,"transactions":9,"vwap":1336},"2025-11-20",38.37,-0.41,5600,{"date":1567,"open":1022,"high":1022,"low":447,"close":1007,"change":870,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1007},"2025-11-19",-1.04,46300,{"date":1571,"open":1212,"high":1400,"low":1572,"close":1573,"change":1541,"percent_change":585,"volume":1574,"transactions":9,"vwap":1573},"2025-11-18",37.93,38.38,15100,{"date":1576,"open":1563,"high":1320,"low":1572,"close":1214,"change":823,"percent_change":1421,"volume":1250,"transactions":9,"vwap":1214},"2025-11-17",{"date":1578,"open":1548,"high":1043,"low":1220,"close":1220,"change":1015,"percent_change":1016,"volume":1244,"transactions":9,"vwap":1220},"2025-11-14",{"date":1580,"open":1368,"high":1368,"low":1117,"close":1117,"change":72,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1117},"2025-11-13",-1.31,5700,{"date":1584,"open":1229,"high":1229,"low":1075,"close":1358,"change":776,"percent_change":1585,"volume":1486,"transactions":9,"vwap":1358},"2025-11-12",-0.33,{"date":1587,"open":1112,"high":1588,"low":1068,"close":1588,"change":135,"percent_change":1589,"volume":1491,"transactions":9,"vwap":1588},"2025-11-11",39.040001,1.19,{"date":1591,"open":1400,"high":1592,"low":1064,"close":1593,"change":510,"percent_change":719,"volume":1594,"transactions":9,"vwap":1593},"2025-11-10",38.78,38.58,122900,{"date":1596,"open":1220,"high":1271,"low":950,"close":1043,"change":1186,"percent_change":1187,"volume":1597,"transactions":9,"vwap":1043},"2025-11-07",8500,{"date":1599,"open":1593,"high":1593,"low":1548,"close":1548,"change":1564,"percent_change":1600,"volume":1141,"transactions":9,"vwap":1548},"2025-11-06",-1.06,{"date":1602,"open":1116,"high":1265,"low":1116,"close":1603,"change":510,"percent_change":719,"volume":1095,"transactions":9,"vwap":1603},"2025-11-05",38.76,{"date":1605,"open":1368,"high":1231,"low":1368,"close":1368,"change":1038,"percent_change":1606,"volume":1054,"transactions":9,"vwap":1368},"2025-11-04",-0.46,{"date":1608,"open":1110,"high":1110,"low":1367,"close":1367,"change":764,"percent_change":710,"volume":1609,"transactions":9,"vwap":1367},"2025-11-03",500,{"date":1611,"open":1523,"high":1100,"low":1240,"close":1100,"change":88,"percent_change":479,"volume":1386,"transactions":9,"vwap":1100},"2025-10-31",{"date":1613,"open":1527,"high":1253,"low":1103,"close":1588,"change":1038,"percent_change":1606,"volume":1486,"transactions":9,"vwap":1588},"2025-10-30",{"date":1615,"open":1241,"high":1255,"low":1378,"close":1616,"change":996,"percent_change":1617,"volume":1386,"transactions":9,"vwap":1616},"2025-10-29",39.22,-0.93,{"date":1619,"open":1436,"high":1435,"low":1254,"close":1444,"change":1620,"percent_change":1292,"volume":843,"transactions":9,"vwap":1444},"2025-10-28",-0.25,{"date":1622,"open":1431,"high":1450,"low":1430,"close":1623,"change":831,"percent_change":1624,"volume":1469,"transactions":9,"vwap":1623},"2025-10-27",39.84,0.68,{"date":1626,"open":1248,"high":1435,"low":1254,"close":1254,"change":958,"percent_change":1420,"volume":1244,"transactions":9,"vwap":1254},"2025-10-24",{"date":1628,"open":1435,"high":1435,"low":1629,"close":1495,"change":842,"percent_change":1496,"volume":1156,"transactions":9,"vwap":1495},"2025-10-23",39.62,{"date":1631,"open":1248,"high":1510,"low":1410,"close":1248,"change":1632,"percent_change":65,"volume":1524,"transactions":9,"vwap":1248},"2025-10-22",-0.29,{"date":1634,"open":1425,"high":1468,"low":1425,"close":1635,"change":1052,"percent_change":1554,"volume":1636,"transactions":9,"vwap":1635},"2025-10-21",40.0099983,4700,{"date":1638,"open":1490,"high":1639,"low":1490,"close":1415,"change":1640,"percent_change":1641,"volume":1128,"transactions":9,"vwap":1415},"2025-10-20",39.75,0.39,0.99,{"date":1643,"open":1111,"high":1644,"low":1111,"close":1104,"change":910,"percent_change":1081,"volume":1141,"transactions":9,"vwap":1104},"2025-10-17",39.4,{"date":1646,"open":1644,"high":1644,"low":1242,"close":1647,"change":693,"percent_change":1648,"volume":866,"transactions":9,"vwap":1647},"2025-10-16",39.060001,-1.41,{"date":1650,"open":1506,"high":1445,"low":1629,"close":1629,"change":395,"percent_change":44,"volume":1082,"transactions":9,"vwap":1629},"2025-10-15",{"date":1652,"open":1372,"high":1086,"low":1372,"close":1085,"change":201,"percent_change":1123,"volume":1004,"transactions":9,"vwap":1085},"2025-10-14",{"date":1654,"open":1229,"high":1523,"low":1229,"close":1111,"change":1052,"percent_change":832,"volume":1182,"transactions":9,"vwap":1111},"2025-10-13",{"date":1656,"open":1657,"high":1657,"low":1068,"close":1068,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1068},"2025-10-10",39.6,-0.7,-1.77,4900,{"date":1662,"open":1635,"high":1635,"low":1255,"close":1255,"change":1401,"percent_change":799,"volume":1244,"transactions":9,"vwap":1255},"2025-10-09",{"date":1664,"open":1665,"high":1665,"low":1482,"close":1463,"change":1420,"percent_change":1221,"volume":1636,"transactions":9,"vwap":1463},"2025-10-08",40.21,{"date":1667,"open":24,"high":24,"low":1668,"close":1669,"change":894,"percent_change":1039,"volume":1193,"transactions":9,"vwap":1669},"2025-10-07",40.19,40.22,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":864,"percent_change":893,"volume":1636,"transactions":9,"vwap":1674},"2025-10-06",40.47,40.28,40.41,{"date":1676,"open":24,"high":24,"low":1677,"close":1678,"change":881,"percent_change":831,"volume":1209,"transactions":9,"vwap":1678},"2025-10-03",40.38,40.44,{"date":1680,"open":1681,"high":1672,"low":1665,"close":1682,"change":1385,"percent_change":764,"volume":1683,"transactions":9,"vwap":1682},"2025-10-02",40.27,40.33,36000,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":170,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-01",40.98,40.45,40.53,-1.72,33600,{"date":1692,"open":1693,"high":176,"low":1693,"close":1694,"change":150,"percent_change":970,"volume":1076,"transactions":9,"vwap":1694},"2025-09-30",41.13,41.24,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":260,"percent_change":1700,"volume":1058,"transactions":9,"vwap":1699},"2025-09-29",40.81,41.31,41.2,1.03,{"date":1702,"open":1703,"high":1704,"low":1682,"close":1704,"change":135,"percent_change":877,"volume":1289,"transactions":9,"vwap":1704},"2025-09-26",40.36,40.78,{"date":1706,"open":1467,"high":1707,"low":1467,"close":1708,"change":1207,"percent_change":1267,"volume":986,"transactions":9,"vwap":1708},"2025-09-25",40.39,40.32,{"date":1710,"open":1711,"high":1711,"low":1673,"close":1712,"change":870,"percent_change":414,"volume":1713,"transactions":9,"vwap":1712},"2025-09-24",40.7,40.31,56700,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":395,"percent_change":125,"volume":1719,"transactions":9,"vwap":1718},"2025-09-23",40.6,41.099998,40.71,17100,{"date":1721,"open":24,"high":1722,"low":1723,"close":24,"change":574,"percent_change":977,"volume":1724,"transactions":9,"vwap":24},"2025-09-22",40.58,40.42,6100,{"date":1726,"open":1704,"high":1727,"low":1718,"close":1727,"change":88,"percent_change":1728,"volume":1386,"transactions":9,"vwap":1727},"2025-09-19",40.91,0.54,{"date":1730,"open":1722,"high":1731,"low":1672,"close":1732,"change":864,"percent_change":893,"volume":1733,"transactions":9,"vwap":1732},"2025-09-18",40.73,40.69,4600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":744,"percent_change":51,"volume":1010,"transactions":9,"vwap":1737},"2025-09-17",40.67,40.72,40.59,{"date":1740,"open":1741,"high":1741,"low":1723,"close":24,"change":1606,"percent_change":1742,"volume":1076,"transactions":9,"vwap":24},"2025-09-16",40.87,-1.12,{"date":1744,"open":1745,"high":146,"low":1746,"close":1686,"change":220,"percent_change":719,"volume":1322,"transactions":9,"vwap":1686},"2025-09-15",41,40.88,{"date":1748,"open":24,"high":1749,"low":24,"close":1749,"change":1728,"percent_change":460,"volume":1058,"transactions":9,"vwap":1749},"2025-09-12",40.8,{"date":1751,"open":1229,"high":1752,"low":1229,"close":1752,"change":1297,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-11",40.26,2.97,2400,{"date":1756,"open":1253,"high":1253,"low":1362,"close":1079,"change":777,"percent_change":819,"volume":1757,"transactions":9,"vwap":1079},"2025-09-10",9700,{"date":1759,"open":1644,"high":1760,"low":1644,"close":1761,"change":1420,"percent_change":1421,"volume":1524,"transactions":9,"vwap":1761},"2025-09-09",39.56,39.46,{"date":1763,"open":1357,"high":1416,"low":1357,"close":1416,"change":1003,"percent_change":101,"volume":1148,"transactions":9,"vwap":1416},"2025-09-08",{"date":1765,"open":1104,"high":1766,"low":1241,"close":1766,"change":910,"percent_change":1326,"volume":174,"transactions":9,"vwap":1766},"2025-09-05",39.48,{"date":1768,"open":1392,"high":1357,"low":1769,"close":1616,"change":395,"percent_change":51,"volume":1660,"transactions":9,"vwap":1616},"2025-09-04",38.92,{"date":1771,"open":1112,"high":1772,"low":1773,"close":1772,"change":881,"percent_change":1045,"volume":1058,"transactions":9,"vwap":1772},"2025-09-03",39.029999,38.85,{"date":1775,"open":1368,"high":1769,"low":1373,"close":1769,"change":856,"percent_change":776,"volume":1776,"transactions":9,"vwap":1769},"2025-09-02",14200,{"date":1778,"open":1265,"high":1236,"low":1235,"close":1242,"change":864,"percent_change":865,"volume":1660,"transactions":9,"vwap":1242},"2025-08-29",{"date":1780,"open":1080,"high":1781,"low":1080,"close":1781,"change":1207,"percent_change":1208,"volume":1782,"transactions":9,"vwap":1781},"2025-08-28",39,3400,{"date":1784,"open":1362,"high":1781,"low":1367,"close":1265,"change":1002,"percent_change":1003,"volume":1250,"transactions":9,"vwap":1265},"2025-08-27",{"date":1786,"open":1240,"high":1240,"low":1367,"close":1358,"change":1237,"percent_change":249,"volume":1787,"transactions":9,"vwap":1358},"2025-08-26",13400,{"date":1789,"open":1378,"high":1519,"low":1263,"close":1098,"change":1192,"percent_change":864,"volume":858,"transactions":9,"vwap":1098},"2025-08-25",{"date":1791,"open":1792,"high":1241,"low":1792,"close":1523,"change":58,"percent_change":1297,"volume":1793,"transactions":9,"vwap":1523},"2025-08-22",38.95,40400,{"date":1795,"open":1043,"high":1592,"low":1043,"close":1363,"change":395,"percent_change":51,"volume":1782,"transactions":9,"vwap":1363},"2025-08-21",{"date":1797,"open":1117,"high":1549,"low":1548,"close":1549,"change":1145,"percent_change":1094,"volume":1017,"transactions":9,"vwap":1549},"2025-08-20",{"date":1799,"open":1400,"high":1400,"low":1573,"close":1296,"change":893,"percent_change":1038,"volume":960,"transactions":9,"vwap":1296},"2025-08-19",{"date":1801,"open":1278,"high":1278,"low":1549,"close":1802,"change":1496,"percent_change":574,"volume":1217,"transactions":9,"vwap":1802},"2025-08-18",38.57,{"date":1804,"open":1325,"high":1358,"low":1231,"close":1231,"change":958,"percent_change":1420,"volume":1128,"transactions":9,"vwap":1231},"2025-08-15",{"date":1806,"open":1773,"high":1773,"low":1205,"close":1068,"change":1385,"percent_change":72,"volume":1782,"transactions":9,"vwap":1068},"2025-08-14",{"date":1808,"open":1809,"high":1647,"low":1809,"close":1103,"change":191,"percent_change":1810,"volume":1148,"transactions":9,"vwap":1103},"2025-08-13",37.95,3.31,{"date":1812,"open":1190,"high":936,"low":1190,"close":994,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":994},"2025-08-12",0.88,2.39,10700,{"date":1817,"open":898,"high":898,"low":884,"close":906,"change":1003,"percent_change":1818,"volume":1095,"transactions":9,"vwap":906},"2025-08-11",0.57,{"date":1820,"open":1821,"high":1822,"low":892,"close":892,"change":848,"percent_change":1823,"volume":1824,"transactions":9,"vwap":892},"2025-08-08",37.0099983,37.049999,-2.37,19100,{"date":1826,"open":994,"high":1061,"low":1827,"close":1828,"change":548,"percent_change":249,"volume":1829,"transactions":9,"vwap":1828},"2025-08-07",37.41,37.56,32900,{"date":1831,"open":1001,"high":447,"low":937,"close":1008,"change":910,"percent_change":1136,"volume":1209,"transactions":9,"vwap":1008},"2025-08-06",{"date":1833,"open":447,"high":447,"low":401,"close":1828,"change":1208,"percent_change":1002,"volume":850,"transactions":9,"vwap":1828},"2025-08-05",{"date":1835,"open":467,"high":968,"low":922,"close":984,"change":58,"percent_change":1836,"volume":1837,"transactions":9,"vwap":984},"2025-08-04",1.21,77700,{"date":1839,"open":1821,"high":486,"low":1840,"close":1841,"change":1374,"percent_change":819,"volume":1842,"transactions":9,"vwap":1841},"2025-08-01",36.83,37.080002,18200,{"date":1844,"open":449,"high":974,"low":324,"close":324,"change":1023,"percent_change":1237,"volume":1845,"transactions":9,"vwap":324},"2025-07-31",19400,{"date":1847,"open":1341,"high":1008,"low":1341,"close":976,"change":881,"percent_change":1515,"volume":1375,"transactions":9,"vwap":976},"2025-07-30",{"date":1849,"open":1008,"high":1008,"low":1827,"close":1827,"change":1016,"percent_change":1850,"volume":1369,"transactions":9,"vwap":1827},"2025-07-29",-1.11,{"date":1852,"open":1199,"high":1214,"low":995,"close":1312,"change":938,"percent_change":377,"volume":1853,"transactions":9,"vwap":1312},"2025-07-28",20600,{"date":1855,"open":1014,"high":1014,"low":447,"close":1135,"change":1585,"percent_change":1856,"volume":1209,"transactions":9,"vwap":1135},"2025-07-25",-0.86,{"date":1858,"open":1859,"high":1368,"low":1563,"close":1563,"change":864,"percent_change":865,"volume":1076,"transactions":9,"vwap":1563},"2025-07-24",38.48,{"date":1861,"open":1037,"high":1320,"low":1862,"close":1117,"change":1515,"percent_change":1554,"volume":1113,"transactions":9,"vwap":1117},"2025-07-23",38.07,{"date":1864,"open":989,"high":1865,"low":1122,"close":1865,"change":1640,"percent_change":1700,"volume":1866,"transactions":9,"vwap":1865},"2025-07-22",38.11,21600,{"date":1868,"open":466,"high":963,"low":976,"close":1869,"change":1003,"percent_change":479,"volume":1289,"transactions":9,"vwap":1869},"2025-07-21",37.72,{"date":1871,"open":1131,"high":1131,"low":401,"close":448,"change":22,"percent_change":1557,"volume":837,"transactions":9,"vwap":448},"2025-07-18",{"date":1873,"open":1051,"high":1131,"low":923,"close":400,"change":1267,"percent_change":1145,"volume":1874,"transactions":9,"vwap":400},"2025-07-17",14900,{"date":1876,"open":401,"high":994,"low":401,"close":1144,"change":557,"percent_change":1337,"volume":1877,"transactions":9,"vwap":1144},"2025-07-16",10600,{"date":1879,"open":1312,"high":1880,"low":516,"close":516,"change":996,"percent_change":414,"volume":1881,"transactions":9,"vwap":516},"2025-07-15",37.86,11600,{"date":1883,"open":937,"high":1572,"low":937,"close":1061,"change":201,"percent_change":1364,"volume":1884,"transactions":9,"vwap":1061},"2025-07-14",9900,{"date":1886,"open":496,"high":1307,"low":496,"close":383,"change":1016,"percent_change":1850,"volume":1887,"transactions":9,"vwap":383},"2025-07-11",19500,{"date":1889,"open":1061,"high":980,"low":1061,"close":1000,"change":510,"percent_change":58,"volume":1890,"transactions":9,"vwap":1000},"2025-07-10",3800,{"date":1892,"open":1000,"high":1000,"low":1180,"close":1131,"change":1038,"percent_change":1039,"volume":1893,"transactions":9,"vwap":1131},"2025-07-09",30700,{"date":1895,"open":447,"high":1007,"low":936,"close":1199,"change":1208,"percent_change":1002,"volume":1896,"transactions":9,"vwap":1199},"2025-07-08",11100,{"date":1898,"open":1287,"high":1287,"low":1061,"close":981,"change":683,"percent_change":1899,"volume":1196,"transactions":9,"vwap":981},"2025-07-07",-1.15,{"date":1901,"open":1902,"high":1032,"low":1213,"close":1902,"change":881,"percent_change":1515,"volume":1903,"transactions":9,"vwap":1902},"2025-07-03",38.32,24900,{"date":1905,"open":1013,"high":1013,"low":1906,"close":1907,"change":776,"percent_change":1374,"volume":1182,"transactions":9,"vwap":1907},"2025-07-02",38.18,38.21,{"date":1909,"open":990,"high":1022,"low":990,"close":1021,"change":1002,"percent_change":1003,"volume":1507,"transactions":9,"vwap":1021},"2025-07-01",{"date":1911,"open":990,"high":1301,"low":1122,"close":1301,"change":44,"percent_change":1912,"volume":1137,"transactions":9,"vwap":1301},"2025-06-30",1.27,{"date":1914,"open":929,"high":1061,"low":400,"close":995,"change":510,"percent_change":58,"volume":1128,"transactions":9,"vwap":995},"2025-06-27",{"date":1916,"open":430,"high":1051,"low":526,"close":1051,"change":1176,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1051},"2025-06-26",1.02,21800,{"date":1920,"open":526,"high":976,"low":964,"close":964,"change":959,"percent_change":924,"volume":1033,"transactions":9,"vwap":964},"2025-06-25",{"date":1922,"open":401,"high":907,"low":401,"close":907,"change":1541,"percent_change":1923,"volume":1924,"transactions":9,"vwap":907},"2025-06-24",0.97,800,{"date":1926,"open":1927,"high":1928,"low":553,"close":1928,"change":1446,"percent_change":1393,"volume":1386,"transactions":9,"vwap":1928},"2025-06-23",36.62,37.11,{"date":1930,"open":1170,"high":1170,"low":1927,"close":535,"change":886,"percent_change":887,"volume":1483,"transactions":9,"vwap":535},"2025-06-20",{"date":1932,"open":1933,"high":884,"low":1933,"close":1927,"change":220,"percent_change":51,"volume":1141,"transactions":9,"vwap":1927},"2025-06-18",36.58,{"date":1935,"open":863,"high":1936,"low":885,"close":582,"change":1564,"percent_change":1850,"volume":1491,"transactions":9,"vwap":582},"2025-06-17",36.63,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":529,"percent_change":658,"volume":1141,"transactions":9,"vwap":1940},"2025-06-16",36.46,36.85,{"date":1942,"open":580,"high":580,"low":546,"close":546,"change":1009,"percent_change":1568,"volume":1040,"transactions":9,"vwap":546},"2025-06-13",{"date":1944,"open":1945,"high":1945,"low":276,"close":1946,"change":901,"percent_change":902,"volume":1947,"transactions":9,"vwap":1946},"2025-06-12",36.8,36.64,7400,{"date":1949,"open":420,"high":420,"low":375,"close":373,"change":1192,"percent_change":864,"volume":1223,"transactions":9,"vwap":373},"2025-06-11",{"date":1951,"open":869,"high":1159,"low":869,"close":1159,"change":1640,"percent_change":1952,"volume":986,"transactions":9,"vwap":1159},"2025-06-10",1.07,{"date":1954,"open":1955,"high":1955,"low":1163,"close":1163,"change":1015,"percent_change":683,"volume":960,"transactions":9,"vwap":1163},"2025-06-09",36.77,{"date":1957,"open":343,"high":343,"low":770,"close":875,"change":910,"percent_change":911,"volume":174,"transactions":9,"vwap":875},"2025-06-06",{"date":1959,"open":1164,"high":1933,"low":1960,"close":1961,"change":886,"percent_change":887,"volume":843,"transactions":9,"vwap":1961},"2025-06-05",36.36,36.47,{"date":1963,"open":1939,"high":900,"low":304,"close":304,"change":1186,"percent_change":510,"volume":1166,"transactions":9,"vwap":304},"2025-06-04",{"date":1965,"open":562,"high":885,"low":562,"close":715,"change":1208,"percent_change":1002,"volume":1177,"transactions":9,"vwap":715},"2025-06-03",{"date":1967,"open":1968,"high":591,"low":1969,"close":562,"change":864,"percent_change":865,"volume":858,"transactions":9,"vwap":562},"2025-06-02",36.049999,35.95,{"date":1971,"open":761,"high":715,"low":761,"close":715,"change":220,"percent_change":931,"volume":1173,"transactions":9,"vwap":715},"2025-05-30",{"date":1973,"open":1974,"high":564,"low":1975,"close":1976,"change":1632,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-05-29",36.17,35.94,36.14,-0.8,96400,{"date":1980,"open":1961,"high":1981,"low":1982,"close":1982,"change":1145,"percent_change":81,"volume":1369,"transactions":9,"vwap":1982},"2025-05-28",36.56,36.43,{"date":1984,"open":304,"high":885,"low":1985,"close":304,"change":1446,"percent_change":1986,"volume":825,"transactions":9,"vwap":304},"2025-05-27",36.35,1.11,{"date":1988,"open":256,"high":761,"low":256,"close":1989,"change":864,"percent_change":865,"volume":1177,"transactions":9,"vwap":1989},"2025-05-23",35.98,{"date":1991,"open":1992,"high":1976,"low":1992,"close":1993,"change":22,"percent_change":1039,"volume":1994,"transactions":9,"vwap":1993},"2025-05-22",35.99,36.0099983,21100,{"date":1996,"open":1997,"high":891,"low":1998,"close":1999,"change":1039,"percent_change":2000,"volume":1107,"transactions":9,"vwap":1999},"2025-05-21",36.37,36.16,36.18,-1.28,{"date":2002,"open":1936,"high":411,"low":363,"close":554,"change":864,"percent_change":865,"volume":1156,"transactions":9,"vwap":554},"2025-05-20",{"date":2004,"open":846,"high":869,"low":846,"close":869,"change":150,"percent_change":881,"volume":1040,"transactions":9,"vwap":869},"2025-05-19",{"date":2006,"open":1939,"high":554,"low":1939,"close":1946,"change":887,"percent_change":1136,"volume":1054,"transactions":9,"vwap":1946},"2025-05-16",{"date":2008,"open":885,"high":1939,"low":715,"close":885,"change":831,"percent_change":2009,"volume":1040,"transactions":9,"vwap":885},"2025-05-15",0.75,{"date":2011,"open":752,"high":295,"low":707,"close":295,"change":1207,"percent_change":1208,"volume":1107,"transactions":9,"vwap":295},"2025-05-14",{"date":2013,"open":1969,"high":1974,"low":751,"close":353,"change":1515,"percent_change":2014,"volume":1107,"transactions":9,"vwap":353},"2025-05-13",0.81,{"date":2016,"open":1974,"high":1974,"low":2017,"close":774,"change":1176,"percent_change":1952,"volume":1524,"transactions":9,"vwap":774},"2025-05-12",35.79,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":857,"percent_change":574,"volume":2022,"transactions":9,"vwap":2021},"2025-05-09",35.75,35.44,9500,{"date":2024,"open":762,"high":783,"low":2025,"close":2026,"change":842,"percent_change":22,"volume":825,"transactions":9,"vwap":2026},"2025-05-08",35.53,35.58,{"date":2028,"open":762,"high":751,"low":2029,"close":245,"change":1187,"percent_change":58,"volume":1369,"transactions":9,"vwap":245},"2025-05-07",35.49,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":1187,"percent_change":58,"volume":174,"transactions":9,"vwap":2033},"2025-05-06",35.060001,35.48,{"date":2035,"open":2036,"high":217,"low":2036,"close":2037,"change":150,"percent_change":881,"volume":1719,"transactions":9,"vwap":2037},"2025-05-05",34.94,35.32,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":1446,"percent_change":2043,"volume":1128,"transactions":9,"vwap":2042},"2025-05-02",35.080002,35.33,35.28,1.15,{"date":2045,"open":18,"high":2046,"low":817,"close":817,"change":1023,"percent_change":1632,"volume":2047,"transactions":9,"vwap":817},"2025-05-01",35.22,3600,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":625,"percent_change":80,"volume":1040,"transactions":9,"vwap":2051},"2025-04-30",34.39,34.98,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":88,"percent_change":951,"volume":1280,"transactions":9,"vwap":2056},"2025-04-29",34.48,34.89,34.86,{"date":2058,"open":208,"high":2059,"low":2060,"close":2059,"change":744,"percent_change":37,"volume":2061,"transactions":9,"vwap":2059},"2025-04-28",34.64,34.47,8400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":1140,"percent_change":744,"volume":1017,"transactions":9,"vwap":2065},"2025-04-25",34.36,34.44,34.31,{"date":181,"open":177,"high":2068,"low":177,"close":2068,"change":753,"percent_change":1923,"volume":1196,"transactions":9,"vwap":2068},34.37]