[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPH":3,"homepage-market-summary":30,"stock-historical-RSPH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPH","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 S&P 500 Equal Weight Health Care ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5582,0.20636,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.97,37.32,37.5983,36.83,37.28,-0.31,-0.83,220840.871897,38.19,29.46,107575.50277812351,86,5008,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},27.33,101395,37009351.197309,30.91,"2025-04-24",[184,187,197,207,217,227,238,248,259,268,277,288,298,308,316,325,335,344,354,365,375,382,393,403,413,422,430,439,449,458,469,478,488,497,505,512,522,530,540,548,559,567,577,586,594,604,611,620,629,635,643,652,662,671,682,691,701,711,721,730,739,748,754,761,768,776,782,787,793,801,807,814,821,828,835,843,848,857,865,871,877,885,892,901,907,913,920,926,934,940,947,953,961,965,973,978,983,990,998,1005,1010,1017,1024,1031,1037,1042,1049,1054,1061,1068,1075,1082,1087,1091,1095,1101,1107,1113,1120,1125,1130,1137,1141,1147,1151,1155,1159,1165,1171,1176,1180,1187,1194,1200,1203,1207,1212,1215,1218,1221,1226,1231,1235,1238,1243,1248,1253,1259,1264,1270,1276,1282,1290,1295,1302,1310,1316,1321,1327,1333,1337,1343,1350,1353,1359,1363,1367,1373,1377,1382,1388,1393,1399,1405,1410,1414,1419,1425,1431,1437,1441,1446,1450,1455,1458,1461,1464,1468,1474,1479,1483,1486,1490,1493,1497,1501,1504,1509,1512,1518,1522,1525,1530,1533,1538,1543,1548,1552,1557,1560,1565,1569,1572,1579,1583,1587,1593,1596,1603,1606,1610,1614,1618,1621,1625,1630,1634,1636,1640,1644,1649,1653,1657,1661,1664,1668,1671,1674,1677,1680,1682,1685,1689,1693,1696,1702,1706,1710,1716,1720,1723,1726,1729,1733,1737,1743,1749,1756,1764,1771,1778,1783,1788,1794,1801,1806,1811,1815,1821,1827,1833,1837,1843,1848,1853,1857,1862,1866,1870,1877,1882,1889,1893,1897,1903,1907,1911,1916,1920,1925,1932,1938,1943,1950,1958,1963,1969,1974,1982,1987,1991,1994,1997,1999,2003,2011,2017,2023,2029,2034,2037,2042,2047,2052,2056,2059,2064,2067,2072,2077,2080,2083,2086,2090,2096,2100,2105,2110,2115,2118,2122,2125,2128,2133,2137,2141,2145,2149,2152,2157,2160,2164,2166,2171,2175,2181,2186,2189,2192,2197,2201,2205,2209,2213,2217,2219,2225,2231,2235,2240,2245,2248,2252,2256,2259],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1353,37.0102,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",36.58,37.295,36.575,0.66,1.8,96026.605286,647,37.0764,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":152,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",36.67,36.69,36.48,36.62,0.11,92444.317562,577,36.5915,{"date":208,"open":209,"high":210,"low":211,"close":189,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",37.03,37.115,36.5404,-0.43,-1.16,784128.830984,2510,36.6403,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",37.31,37.37,37.01,-0.39,-1.04,58497.596285,489,37.1998,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",37.43,37.4388,37.05,37.4,-0.07,-0.19,275331.797958,1177,37.3461,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":203,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",37.19,37.56,37.06,37.47,0.29,215394.094362,1370,37.4157,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",37.18,37.42,36.96,37.36,0.25,0.67,311690.424446,1428,37.321,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":137,"volume":265,"transactions":266,"vwap":267},"2026-09-24",36.94,37.38,37.11,0.17,109718.19107,701,37.132,{"date":269,"open":263,"high":270,"low":271,"close":261,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",37.3899,36.875,-0.26,-0.7,67118.217235,514,37.0435,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",36.91,37.29,36.88,37.2,0.36,0.98,65871.866721,559,37.1776,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":203,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",36.71,36.98,36.7032,36.84,0.3,61629.169017,420,36.8418,{"date":299,"open":300,"high":20,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",36.79,36.6901,36.73,-0.24,-0.65,47475.858591,417,36.7738,{"date":309,"open":221,"high":310,"low":311,"close":17,"change":312,"percent_change":102,"volume":313,"transactions":314,"vwap":315},"2026-09-17",37.09,36.81,0.195,183450.365872,655,37.0249,{"date":317,"open":200,"high":231,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",36.66,36.775,0.075,0.2,177678.805167,618,36.828,{"date":326,"open":327,"high":300,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",36.49,36.3101,36.7,0.12,0.33,69076.4444,523,36.6412,{"date":336,"open":201,"high":337,"low":338,"close":189,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",36.6348,36.29,0.5,1.39,170667.917161,978,36.5009,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":59,"volume":351,"transactions":352,"vwap":353},"2026-09-11",36.22,36.31,35.98,36.08,0.16,75779.146169,487,36.0825,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",36.1,36.14,35.89,35.92,-0.38,-1.05,64998.415937,530,35.9817,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":234,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",36.41,36.5,36.202,36.3,-0.52,85623.966223,699,36.3635,{"date":376,"open":221,"high":221,"low":327,"close":327,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",-0.96,-2.56,168114.933371,1063,36.6722,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",37.49,37.62,37.41,37.45,-0.42,-1.11,61695.144389,733,37.4952,{"date":394,"open":395,"high":396,"low":387,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",37.95,38,37.87,0.03,0.08,158508.807808,1051,37.7346,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",37.52,38.015,37.84,0.37,0.99,518116.429325,1079,37.8677,{"date":414,"open":415,"high":416,"low":251,"close":243,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",37.6,37.86,0.07,0.19,586069.742023,957,37.4942,{"date":423,"open":250,"high":387,"low":424,"close":232,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",37.0343,-0.04,-0.11,244569.98872,722,37.3938,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":112,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",37.58,37.33,37.44,-0.45,47714.3621,465,37.4191,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",37.57,37.88,37.61,-0.23,-0.61,172484.111936,513,37.6995,{"date":450,"open":451,"high":452,"low":451,"close":407,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",37.73,37.965,-0.18,-0.47,67992.175483,590,37.8571,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",37.74,38.06,37.68,38.02,0.32,0.85,178419.60276,783,37.9592,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":233,"percent_change":234,"volume":475,"transactions":476,"vwap":477},"2026-08-24",37.71,37.7499,37.48,37.7,161964.903403,624,37.6643,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",37.23,37.93,37.77,0.54,1.45,97755.006884,518,37.7529,{"date":489,"open":490,"high":491,"low":250,"close":480,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",37.5,37.82,-0.8,-2.1,103993.988561,702,37.5624,{"date":498,"open":261,"high":25,"low":261,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",38.03,2.03,5.64,249162.044104,1888,37.8657,{"date":506,"open":507,"high":370,"low":508,"close":507,"change":107,"percent_change":255,"volume":509,"transactions":510,"vwap":511},"2026-08-18",36,35.96,45854.888789,484,36.1391,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":303,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",35.77,35.95,35.71,35.76,-0.67,40327.053153,322,35.8598,{"date":523,"open":507,"high":524,"low":515,"close":507,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",36.07,-0.09,-0.25,28269.561401,354,36.0048,{"date":531,"open":532,"high":338,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",36.24,36.005,36.09,-0.01,-0.03,77997.220831,427,36.1283,{"date":541,"open":542,"high":543,"low":544,"close":356,"change":417,"percent_change":418,"volume":545,"transactions":546,"vwap":547},"2026-08-12",35.74,36.195,35.58,110395.832495,840,35.9824,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",36.02,36.235,35.9,36.03,0.02,0.06,53485.45115,423,36.019,{"date":560,"open":561,"high":550,"low":561,"close":562,"change":127,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",35.52,36.01,1.32,201644.040471,576,35.8231,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",35.06,35.54,34.99,0.41,1.17,53096.998808,369,35.3559,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":426,"percent_change":22,"volume":583,"transactions":584,"vwap":585},"2026-08-06",35.46,35.59,34.8709,35.13,80067.151334,388,35.033,{"date":587,"open":588,"high":589,"low":590,"close":588,"change":398,"percent_change":591,"volume":592,"transactions":275,"vwap":593},"2026-08-05",35.24,35.3298,35.02,0.09,60966.193394,35.139,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":203,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",35.15,35.22,34.8701,35.21,0.31,209526.664748,682,35.1276,{"date":605,"open":606,"high":607,"low":590,"close":606,"change":81,"percent_change":284,"volume":608,"transactions":609,"vwap":610},"2026-08-03",35.1,35.31,54786.7993,511,35.0953,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":212,"volume":618,"transactions":174,"vwap":619},"2026-07-31",34.69,34.9,34.4557,34.76,-0.15,23735.016097,34.7227,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":303,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",34.83,34.91,34.5637,-0.68,75918.718463,644,34.7171,{"date":630,"open":582,"high":631,"low":632,"close":596,"change":425,"percent_change":426,"volume":633,"transactions":306,"vwap":634},"2026-07-29",35.44,35.0552,41525.054522,35.2772,{"date":636,"open":637,"high":599,"low":637,"close":638,"change":142,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",34.5,35.19,3.11,48264.660928,419,34.918,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":331,"percent_change":284,"volume":649,"transactions":650,"vwap":651},"2026-07-27",33.9,34.3,33.86,34.13,97701.472336,648,34.1867,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":418,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",33.75,33.975,33.69,33.8,0.57,37863.450482,340,33.8403,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":331,"percent_change":409,"volume":668,"transactions":669,"vwap":670},"2026-07-23",33.57,33.7,33.41,33.61,158629.555722,379,33.5722,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",33.72,33.74,33.26,33.28,-0.4,-1.19,40962.146435,277,33.4786,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":398,"percent_change":591,"volume":688,"transactions":689,"vwap":690},"2026-07-21",33.29,33.7599,33.1011,33.68,61184.90873,469,33.5559,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",33.94,33.6301,33.65,-0.34,-1,96946.733121,448,33.7806,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":696,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",34.26,34.62,33.91,33.99,-0.99,49643.589988,524,34.2441,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":266,"vwap":720},"2026-07-16",33.92,34.37,33.79,34.33,0.71,2.11,107823.608921,34.2587,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":294,"volume":727,"transactions":728,"vwap":729},"2026-07-15",33.4,33.85,33.62,0.1,197022.220616,370,33.727,{"date":731,"open":674,"high":674,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",33.355,33.52,-0.58,-1.7,107441.058389,424,33.5431,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":330,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",33.96,34.29,34.1,0.35,328867.003475,461,34.1628,{"date":749,"open":648,"high":648,"low":647,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",33.98,-0.14,-0.41,42200,{"date":755,"open":756,"high":757,"low":657,"close":758,"change":418,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",33.81,34.14,34.12,0.56,232600,{"date":762,"open":763,"high":763,"low":705,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",34.28,33.93,-0.59,-1.71,64200,{"date":769,"open":770,"high":614,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",34.77,34.43,34.52,0.21,0.61,123500,{"date":777,"open":778,"high":778,"low":764,"close":779,"change":780,"percent_change":445,"volume":781,"transactions":9,"vwap":779},"2026-07-06",34.45,34.31,-0.21,126300,{"date":783,"open":784,"high":772,"low":784,"close":772,"change":465,"percent_change":785,"volume":786,"transactions":9,"vwap":772},"2026-07-02",33.84,2.52,173500,{"date":788,"open":789,"high":657,"low":790,"close":791,"change":45,"percent_change":484,"volume":792,"transactions":9,"vwap":791},"2026-07-01",33.34,33.33,33.67,109500,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",33.47,32.99,33.19,-0.27,-0.81,109300,{"date":802,"open":803,"high":664,"low":804,"close":805,"change":536,"percent_change":525,"volume":806,"transactions":9,"vwap":805},"2026-06-29",33.53,33.32,33.46,121400,{"date":808,"open":809,"high":803,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",32.84,33.49,0.69,2.1,220100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":339,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",32.5,33.17,32.8,1.55,80000,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":38,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-24",31.92,32.45,32.3,1.83,708300,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":408,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-23",31.46,31.82,31.72,1.18,181700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":73,"volume":842,"transactions":9,"vwap":840},"2026-06-22",31.41,31.5,31.24,31.35,-0.16,96700,{"date":844,"open":845,"high":845,"low":840,"close":846,"change":399,"percent_change":254,"volume":847,"transactions":9,"vwap":846},"2026-06-18",31.64,31.51,93700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",31.93,32.02,31.32,31.43,-0.6,-1.87,417400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":234,"volume":864,"transactions":9,"vwap":862},"2026-06-16",32.15,32.23,31.96,32.029999,-0.06,45900,{"date":866,"open":867,"high":867,"low":851,"close":868,"change":233,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-15",32.26,32.09,-0.22,54300,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":203,"percent_change":81,"volume":876,"transactions":9,"vwap":875},"2026-06-12",32.25,31.89,32.16,60900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":572,"volume":884,"transactions":9,"vwap":882},"2026-06-11",31.95,32.22,31.8,32.049999,0.13,78500,{"date":886,"open":887,"high":888,"low":874,"close":823,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":823},"2026-06-10",32.39,32.41,-0.5,-1.54,194000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",31.99,32.46,31.85,32.42,0.68,2.14,170700,{"date":902,"open":903,"high":874,"low":904,"close":903,"change":905,"percent_change":863,"volume":906,"transactions":9,"vwap":903},"2026-06-08",31.74,31.66,-0.02,187800,{"date":908,"open":909,"high":910,"low":832,"close":911,"change":152,"percent_change":883,"volume":912,"transactions":9,"vwap":911},"2026-06-05",31.86,32.11,31.76,437500,{"date":914,"open":915,"high":916,"low":915,"close":832,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":832},"2026-06-04",31.3,31.9,0.79,2.55,132400,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":254,"percent_change":925,"volume":753,"transactions":9,"vwap":924},"2026-06-03",30.59,30.97,30.93,0.81,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":213,"volume":933,"transactions":9,"vwap":931},"2026-06-02",30.8,30.84,30.62,30.68,-0.36,51900,{"date":935,"open":936,"high":937,"low":181,"close":938,"change":841,"percent_change":73,"volume":939,"transactions":9,"vwap":938},"2026-06-01",31,31.12,31.040001,80100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":905,"percent_change":863,"volume":946,"transactions":9,"vwap":945},"2026-05-29",31.22,31.28,31.059999,31.2,124800,{"date":948,"open":949,"high":950,"low":949,"close":942,"change":137,"percent_change":951,"volume":952,"transactions":9,"vwap":942},"2026-05-28",30.79,31.29,1.5,71500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-27",30.78,31.11,30.71,30.76,0,69700,{"date":962,"open":963,"high":963,"low":958,"close":958,"change":22,"percent_change":697,"volume":964,"transactions":9,"vwap":958},"2026-05-26",30.98,121600,{"date":966,"open":181,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",31.13,30.86,31.07,0.27,0.88,42300,{"date":974,"open":922,"high":975,"low":976,"close":928,"change":554,"percent_change":555,"volume":977,"transactions":9,"vwap":928},"2026-05-21",30.85,30.38,67100,{"date":979,"open":980,"high":949,"low":981,"close":955,"change":773,"percent_change":811,"volume":982,"transactions":9,"vwap":955},"2026-05-20",30.66,30.33,52400,{"date":984,"open":985,"high":949,"low":986,"close":987,"change":330,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-19",30.37,30.2,30.57,0.39,27500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":254,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-18",30.1,30.54,30.09,30.45,0.83,110700,{"date":999,"open":1000,"high":1001,"low":1002,"close":986,"change":798,"percent_change":1003,"volume":1004,"transactions":9,"vwap":986},"2026-05-15",30.42,30.49,30.16,-0.89,80400,{"date":1006,"open":1001,"high":931,"low":1007,"close":1008,"change":959,"percent_change":959,"volume":1009,"transactions":9,"vwap":1008},"2026-05-14",30.39,30.47,1972500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1008,"change":1015,"percent_change":304,"volume":1016,"transactions":9,"vwap":1008},"2026-05-13",30.56,30.64,30.43,-0.2,67900,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":96,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",30.23,30.81,30.67,1.69,56600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1002,"change":212,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1002},"2026-05-11",30.63,30.69,30.12,-1.41,118800,{"date":1032,"open":1033,"high":1033,"low":1034,"close":922,"change":425,"percent_change":1035,"volume":1036,"transactions":9,"vwap":922},"2026-05-08",30.65,30.32,-0.13,89200,{"date":1038,"open":1039,"high":949,"low":1040,"close":1026,"change":398,"percent_change":726,"volume":1041,"transactions":9,"vwap":1026},"2026-05-07",30.6,30.52,63700,{"date":1043,"open":1044,"high":928,"low":1045,"close":1039,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1039},"2026-05-06",30.55,30.44,0.18,0.59,97900,{"date":1050,"open":1019,"high":1051,"low":1028,"close":1000,"change":107,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1000},"2026-05-05",30.48,0.8,143300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":525,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",30.07,30.34,30.18,-0.3,56100,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":112,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",30.53,30.21,30.27,-0.56,153600,{"date":1069,"open":992,"high":1070,"low":1071,"close":1045,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1045},"2026-04-30",30.46,30.040001,0.38,1.26,77800,{"date":1076,"open":992,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":377,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",30.24,29.94,30.059999,-0.29,33500,{"date":1083,"open":931,"high":931,"low":1084,"close":1085,"change":869,"percent_change":66,"volume":1086,"transactions":9,"vwap":1085},"2026-04-28",30.3,30.35,130500,{"date":1088,"open":1051,"high":1089,"low":1051,"close":987,"change":398,"percent_change":726,"volume":1090,"transactions":9,"vwap":987},"2026-04-27",30.83,60200,{"date":1092,"open":980,"high":980,"low":985,"close":993,"change":444,"percent_change":1093,"volume":1094,"transactions":9,"vwap":993},"2026-04-24",-0.75,36600,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":22,"percent_change":697,"volume":1100,"transactions":9,"vwap":1099},"2026-04-23",31.02,30.58,30.77,323800,{"date":1102,"open":942,"high":915,"low":1103,"close":1104,"change":417,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",30.96,31.08,0.23,43000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":272,"percent_change":23,"volume":1112,"transactions":9,"vwap":1111},"2026-04-21",31.47,31.59,31.01,97300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":233,"percent_change":869,"volume":1119,"transactions":9,"vwap":1118},"2026-04-20",31.21,31.45,31.19,31.27,57200,{"date":1121,"open":181,"high":1116,"low":181,"close":1122,"change":1123,"percent_change":1022,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",31.34,0.52,28700,{"date":1126,"open":1127,"high":936,"low":1099,"close":1128,"change":1035,"percent_change":388,"volume":1129,"transactions":9,"vwap":1128},"2026-04-16",30.88,30.82,73100,{"date":1131,"open":1132,"high":1133,"low":181,"close":1134,"change":112,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-15",31.14,31.25,30.95,-0.55,39900,{"date":1138,"open":1139,"high":915,"low":1139,"close":937,"change":1105,"percent_change":88,"volume":1140,"transactions":9,"vwap":937},"2026-04-14",30.87,40700,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":81,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-13",30.4,30.89,1.11,33200,{"date":1148,"open":1149,"high":1149,"low":993,"close":1044,"change":932,"percent_change":213,"volume":1150,"transactions":9,"vwap":1044},"2026-04-10",30.99,56300,{"date":1152,"open":1128,"high":938,"low":1026,"close":181,"change":1153,"percent_change":222,"volume":1154,"transactions":9,"vwap":181},"2026-04-09",-0.12,44200,{"date":1156,"open":1020,"high":944,"low":1020,"close":1157,"change":717,"percent_change":1158,"volume":1140,"transactions":9,"vwap":1157},"2026-04-08",31.030001,2.34,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1034,"change":1163,"percent_change":398,"volume":1164,"transactions":9,"vwap":1034},"2026-04-07",30.41,30.13,0.01,70800,{"date":1166,"open":1167,"high":976,"low":1079,"close":1168,"change":1169,"percent_change":264,"volume":1170,"transactions":9,"vwap":1168},"2026-04-06",30.19,30.31,0.05,41300,{"date":1172,"open":1173,"high":1040,"low":1173,"close":1174,"change":525,"percent_change":1059,"volume":1175,"transactions":9,"vwap":1174},"2026-04-02",30.030001,30.26,42500,{"date":1177,"open":1034,"high":1040,"low":1178,"close":1085,"change":350,"percent_change":102,"volume":1179,"transactions":9,"vwap":1085},"2026-04-01",30.29,32300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1167,"change":159,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1167},"2026-03-31",29.87,30.25,29.77,1.86,32800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1169,"percent_change":264,"volume":1193,"transactions":9,"vwap":1192},"2026-03-30",29.83,29.84,29.56,29.64,137000,{"date":1195,"open":1183,"high":1183,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-27",29.59,-0.74,-2.44,107000,{"date":1201,"open":1183,"high":980,"low":1183,"close":981,"change":863,"percent_change":1015,"volume":1202,"transactions":9,"vwap":981},"2026-03-26",59300,{"date":1204,"open":976,"high":995,"low":1205,"close":1007,"change":107,"percent_change":1052,"volume":1206,"transactions":9,"vwap":1007},"2026-03-25",30.049999,31500,{"date":1208,"open":1209,"high":1084,"low":1190,"close":1210,"change":555,"percent_change":321,"volume":1211,"transactions":9,"vwap":1210},"2026-03-24",29.9,30.15,36500,{"date":1213,"open":1045,"high":1045,"low":994,"close":994,"change":1169,"percent_change":264,"volume":1214,"transactions":9,"vwap":994},"2026-03-23",54400,{"date":1216,"open":1183,"high":1168,"low":1209,"close":1071,"change":798,"percent_change":1003,"volume":1217,"transactions":9,"vwap":1071},"2026-03-20",83300,{"date":1219,"open":985,"high":1039,"low":1178,"close":1168,"change":1153,"percent_change":222,"volume":1220,"transactions":9,"vwap":1168},"2026-03-19",14700,{"date":1222,"open":980,"high":980,"low":1161,"close":1014,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1014},"2026-03-18",-0.44,-1.43,57100,{"date":1227,"open":1228,"high":1229,"low":968,"close":1139,"change":726,"percent_change":464,"volume":1230,"transactions":9,"vwap":1139},"2026-03-17",30.9,31.15,38200,{"date":1232,"open":1099,"high":936,"low":957,"close":1099,"change":1105,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1099},"2026-03-16",0.75,30300,{"date":1236,"open":1139,"high":1111,"low":993,"close":993,"change":112,"percent_change":1135,"volume":1237,"transactions":9,"vwap":993},"2026-03-13",59100,{"date":1239,"open":967,"high":915,"low":931,"close":957,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":957},"2026-03-12",-0.62,-1.98,70000,{"date":1244,"open":839,"high":1245,"low":945,"close":1246,"change":1163,"percent_change":398,"volume":1247,"transactions":9,"vwap":1246},"2026-03-11",31.4,31.33,60300,{"date":1249,"open":1250,"high":1250,"low":852,"close":852,"change":1135,"percent_change":1251,"volume":1252,"transactions":9,"vwap":852},"2026-03-10",31.81,-1.73,97000,{"date":1254,"open":1255,"high":1256,"low":1111,"close":1257,"change":408,"percent_change":573,"volume":1258,"transactions":9,"vwap":1257},"2026-03-09",31.26,31.94,31.87,88900,{"date":1260,"open":1261,"high":1261,"low":915,"close":838,"change":73,"percent_change":1262,"volume":1263,"transactions":9,"vwap":838},"2026-03-06",31.75,-1.59,84000,{"date":1265,"open":897,"high":897,"low":909,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-05",32.0099983,-0.73,-2.23,147600,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":107,"percent_change":88,"volume":1275,"transactions":9,"vwap":1274},"2026-03-04",32.57,32.86,32.74,50000,{"date":1277,"open":897,"high":1278,"low":868,"close":816,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":816},"2026-03-03",32.64,-0.46,-1.4,62200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1059,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-02",32.97,33.07,32.76,32.96,-0.9,127000,{"date":1291,"open":1292,"high":676,"low":1292,"close":675,"change":81,"percent_change":1293,"volume":1294,"transactions":9,"vwap":675},"2026-02-27",32.73,1.03,86000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":554,"percent_change":555,"volume":1301,"transactions":9,"vwap":1300},"2026-02-26",32.98,33.040001,32.61,32.92,43800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1169,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-25",32.93,33.0099983,32.81,32.9,0.15,35300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":233,"percent_change":780,"volume":1315,"transactions":9,"vwap":1314},"2026-02-24",32.91,33.029999,32.85,52000,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1300,"change":417,"percent_change":773,"volume":1320,"transactions":9,"vwap":1300},"2026-02-23",32.78,33.099998,56700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1314,"change":554,"percent_change":555,"volume":1326,"transactions":9,"vwap":1314},"2026-02-20",32.67,32.88,32.59,37600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":536,"percent_change":525,"volume":1332,"transactions":9,"vwap":1330},"2026-02-19",32.79,32.83,32.55,51500,{"date":1334,"open":1335,"high":1300,"low":895,"close":1273,"change":283,"percent_change":1145,"volume":1336,"transactions":9,"vwap":1273},"2026-02-18",32.49,136500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":816,"change":535,"percent_change":536,"volume":1342,"transactions":9,"vwap":816},"2026-02-17",32.52,32.77,32.36,87700,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":137,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-13",32.18,32.75,32.51,1.44,33800,{"date":1351,"open":816,"high":1278,"low":894,"close":882,"change":445,"percent_change":855,"volume":1352,"transactions":9,"vwap":882},"2026-02-12",39100,{"date":1354,"open":867,"high":1355,"low":1356,"close":1355,"change":254,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-11",32.66,32.14,0.77,49900,{"date":1360,"open":1361,"high":1329,"low":888,"close":888,"change":863,"percent_change":453,"volume":1362,"transactions":9,"vwap":888},"2026-02-10",32.56,26100,{"date":1364,"open":1361,"high":1272,"low":825,"close":1365,"change":869,"percent_change":518,"volume":1366,"transactions":9,"vwap":1365},"2026-02-09",32.47,45800,{"date":1368,"open":1369,"high":1274,"low":1369,"close":1370,"change":294,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-06",32.37,32.69,0.93,44000,{"date":1374,"open":1375,"high":1376,"low":1369,"close":887,"change":554,"percent_change":555,"volume":1036,"transactions":9,"vwap":887},"2026-02-05",32.38,32.72,{"date":1378,"open":1379,"high":1278,"low":1356,"close":1369,"change":600,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1369},"2026-02-04",32.19,0.97,117700,{"date":1383,"open":1384,"high":1330,"low":1385,"close":1385,"change":798,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-03",32.27,32.060001,-0.84,60800,{"date":1389,"open":1356,"high":1375,"low":1390,"close":1391,"change":399,"percent_change":254,"volume":1392,"transactions":9,"vwap":1391},"2026-02-02",32.13,32.33,107300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":873,"change":152,"percent_change":330,"volume":1398,"transactions":9,"vwap":873},"2026-01-30",32.07,32.6,31.98,75700,{"date":1400,"open":1401,"high":897,"low":1395,"close":1402,"change":525,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-29",32.29,32.21,-0.28,153400,{"date":1406,"open":1407,"high":1335,"low":859,"close":825,"change":1059,"percent_change":1408,"volume":1409,"transactions":9,"vwap":825},"2026-01-28",32.35,-0.92,112700,{"date":1411,"open":1370,"high":1324,"low":1347,"close":1396,"change":435,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1396},"2026-01-27",-1.36,94400,{"date":1415,"open":1313,"high":817,"low":1416,"close":1417,"change":152,"percent_change":330,"volume":1418,"transactions":9,"vwap":1417},"2026-01-26",33.02,33.049999,48600,{"date":1420,"open":1421,"high":1422,"low":880,"close":1305,"change":444,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1305},"2026-01-23",33.15,33.23,-0.69,79400,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":905,"percent_change":863,"volume":1430,"transactions":9,"vwap":1429},"2026-01-22",33.21,33.51,33.24,63500,{"date":1432,"open":1433,"high":1434,"low":1433,"close":675,"change":717,"percent_change":1435,"volume":1436,"transactions":9,"vwap":675},"2026-01-21",32.65,33.3,2.18,112500,{"date":1438,"open":1335,"high":818,"low":825,"close":1331,"change":1439,"percent_change":697,"volume":1440,"transactions":9,"vwap":1331},"2026-01-20",-0.33,192700,{"date":1442,"open":1443,"high":1443,"low":1330,"close":1324,"change":272,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1324},"2026-01-16",33.18,-0.78,98500,{"date":1447,"open":1284,"high":1429,"low":1370,"close":1448,"change":883,"percent_change":988,"volume":1449,"transactions":9,"vwap":1448},"2026-01-15",33.14,75900,{"date":1451,"open":1274,"high":1452,"low":1453,"close":1305,"change":89,"percent_change":255,"volume":1454,"transactions":9,"vwap":1305},"2026-01-14",33.5,32.7,59700,{"date":1456,"open":1287,"high":1298,"low":1339,"close":1329,"change":1035,"percent_change":222,"volume":1457,"transactions":9,"vwap":1329},"2026-01-13",145300,{"date":1459,"open":1284,"high":1284,"low":1278,"close":1300,"change":863,"percent_change":453,"volume":1460,"transactions":9,"vwap":1300},"2026-01-12",95100,{"date":1462,"open":797,"high":1427,"low":1312,"close":1297,"change":425,"percent_change":1153,"volume":1463,"transactions":9,"vwap":1297},"2026-01-09",122600,{"date":1465,"open":1466,"high":804,"low":796,"close":1416,"change":525,"percent_change":798,"volume":1467,"transactions":9,"vwap":1416},"2026-01-08",33.080002,265100,{"date":1469,"open":1470,"high":789,"low":1471,"close":1472,"change":525,"percent_change":798,"volume":1473,"transactions":9,"vwap":1472},"2026-01-07",33.2,33.060001,33.11,260800,{"date":1475,"open":897,"high":1476,"low":897,"close":1470,"change":88,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1470},"2026-01-06",33.27,2.28,272300,{"date":1480,"open":879,"high":895,"low":1481,"close":895,"change":59,"percent_change":1482,"volume":775,"transactions":9,"vwap":895},"2026-01-05",31.91,1.41,{"date":1484,"open":1257,"high":910,"low":1250,"close":1266,"change":350,"percent_change":339,"volume":1485,"transactions":9,"vwap":1266},"2026-01-02",318900,{"date":1487,"open":868,"high":1488,"low":896,"close":896,"change":526,"percent_change":1444,"volume":1489,"transactions":9,"vwap":896},"2025-12-31",32.099998,35700,{"date":1491,"open":868,"high":875,"low":862,"close":1488,"change":1169,"percent_change":350,"volume":1492,"transactions":9,"vwap":1488},"2025-12-30",37200,{"date":1494,"open":910,"high":1379,"low":1266,"close":882,"change":1495,"percent_change":526,"volume":1496,"transactions":9,"vwap":882},"2025-12-29",-0.08,71900,{"date":1498,"open":1395,"high":1499,"low":1266,"close":1390,"change":959,"percent_change":959,"volume":1500,"transactions":9,"vwap":1390},"2025-12-26",32.17,40400,{"date":1502,"open":1266,"high":875,"low":1266,"close":1390,"change":350,"percent_change":339,"volume":1503,"transactions":9,"vwap":1390},"2025-12-24",38400,{"date":1505,"open":862,"high":910,"low":861,"close":1506,"change":112,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-23",31.97,-0.53,49800,{"date":1510,"open":1250,"high":1356,"low":1250,"close":1356,"change":264,"percent_change":102,"volume":1511,"transactions":9,"vwap":1356},"2025-12-22",54000,{"date":1513,"open":1514,"high":1385,"low":1514,"close":1506,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1506},"2025-12-19",31.68,0.26,0.82,64000,{"date":1519,"open":1261,"high":1481,"low":1520,"close":1521,"change":535,"percent_change":536,"volume":1449,"transactions":9,"vwap":1521},"2025-12-18",31.67,31.71,{"date":1523,"open":832,"high":1256,"low":1520,"close":832,"change":959,"percent_change":959,"volume":1524,"transactions":9,"vwap":832},"2025-12-17",39400,{"date":1526,"open":1395,"high":1395,"low":1527,"close":832,"change":1223,"percent_change":1528,"volume":1529,"transactions":9,"vwap":832},"2025-12-16",31.53,-1.37,50100,{"date":1531,"open":1385,"high":1499,"low":879,"close":875,"change":89,"percent_change":811,"volume":1532,"transactions":9,"vwap":875},"2025-12-15",66500,{"date":1534,"open":1395,"high":1535,"low":1536,"close":1256,"change":863,"percent_change":234,"volume":1537,"transactions":9,"vwap":1256},"2025-12-12",32.12,31.84,77200,{"date":1539,"open":1261,"high":882,"low":1261,"close":1540,"change":1541,"percent_change":971,"volume":1542,"transactions":9,"vwap":1540},"2025-12-11",32,0.28,65500,{"date":1544,"open":1133,"high":1545,"low":839,"close":832,"change":96,"percent_change":1546,"volume":1547,"transactions":9,"vwap":832},"2025-12-10",31.73,1.63,62300,{"date":1549,"open":838,"high":1550,"low":1115,"close":1115,"change":444,"percent_change":1267,"volume":1551,"transactions":9,"vwap":1115},"2025-12-09",31.6,56200,{"date":1553,"open":831,"high":831,"low":853,"close":1554,"change":1555,"percent_change":213,"volume":1556,"transactions":9,"vwap":1554},"2025-12-08",31.44,-0.37,41600,{"date":1558,"open":916,"high":894,"low":1250,"close":1250,"change":1163,"percent_change":398,"volume":1559,"transactions":9,"vwap":1250},"2025-12-05",45600,{"date":1561,"open":874,"high":916,"low":1562,"close":881,"change":1563,"percent_change":22,"volume":1564,"transactions":9,"vwap":881},"2025-12-04",31.65,-0.1,42700,{"date":1566,"open":1536,"high":1567,"low":1536,"close":916,"change":350,"percent_change":339,"volume":1568,"transactions":9,"vwap":916},"2025-12-03",32.040001,39800,{"date":1570,"open":823,"high":1506,"low":903,"close":903,"change":841,"percent_change":889,"volume":1571,"transactions":9,"vwap":903},"2025-12-02",46000,{"date":1573,"open":1574,"high":1575,"low":916,"close":916,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":916},"2025-12-01",32.24,32.4,-0.49,-1.51,39700,{"date":1580,"open":816,"high":816,"low":1581,"close":887,"change":426,"percent_change":696,"volume":1582,"transactions":9,"vwap":887},"2025-11-28",32.34,17100,{"date":1584,"open":1335,"high":1299,"low":824,"close":816,"change":1585,"percent_change":617,"volume":1586,"transactions":9,"vwap":816},"2025-11-26",-0.05,62500,{"date":1588,"open":861,"high":1589,"low":861,"close":1331,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1331},"2025-11-25",32.62,0.7,2.2,114300,{"date":1594,"open":1521,"high":894,"low":1520,"close":896,"change":600,"percent_change":284,"volume":1595,"transactions":9,"vwap":896},"2025-11-24",35400,{"date":1597,"open":958,"high":832,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-21",30.74,31.54,0.89,2.9,69200,{"date":1604,"open":936,"high":937,"low":1033,"close":1033,"change":453,"percent_change":734,"volume":1605,"transactions":9,"vwap":1033},"2025-11-20",29700,{"date":1607,"open":923,"high":963,"low":957,"close":1089,"change":617,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1089},"2025-11-19",-0.48,326700,{"date":1611,"open":928,"high":967,"low":1612,"close":963,"change":82,"percent_change":59,"volume":1613,"transactions":9,"vwap":963},"2025-11-18",30.75,140800,{"date":1615,"open":1134,"high":1616,"low":1128,"close":929,"change":751,"percent_change":435,"volume":1617,"transactions":9,"vwap":929},"2025-11-17",31.23,75200,{"date":1619,"open":956,"high":1616,"low":1228,"close":963,"change":1059,"percent_change":377,"volume":1620,"transactions":9,"vwap":963},"2025-11-14",55400,{"date":1622,"open":1115,"high":1623,"low":937,"close":943,"change":1153,"percent_change":360,"volume":1624,"transactions":9,"vwap":943},"2025-11-13",31.63,48800,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1245,"change":244,"percent_change":1371,"volume":1629,"transactions":9,"vwap":1245},"2025-11-12",31.1,31.49,54800,{"date":1631,"open":922,"high":937,"low":922,"close":956,"change":1632,"percent_change":812,"volume":1633,"transactions":9,"vwap":956},"2025-11-11",0.64,51400,{"date":1635,"open":1178,"high":1001,"low":1210,"close":1008,"change":905,"percent_change":233,"volume":1230,"transactions":9,"vwap":1008},"2025-11-10",{"date":1637,"open":1183,"high":1001,"low":1638,"close":1001,"change":350,"percent_change":102,"volume":1639,"transactions":9,"vwap":1001},"2025-11-07",30.14,81300,{"date":1641,"open":1178,"high":1085,"low":1642,"close":981,"change":536,"percent_change":1563,"volume":1643,"transactions":9,"vwap":981},"2025-11-06",30.08,149800,{"date":1645,"open":1646,"high":1014,"low":1173,"close":1647,"change":1585,"percent_change":841,"volume":1648,"transactions":9,"vwap":1647},"2025-11-05",30.17,30.36,43600,{"date":1650,"open":1162,"high":1651,"low":1162,"close":1161,"change":350,"percent_change":102,"volume":1652,"transactions":9,"vwap":1161},"2025-11-04",30.5,23100,{"date":1654,"open":1019,"high":1183,"low":1655,"close":1183,"change":959,"percent_change":959,"volume":1656,"transactions":9,"vwap":1183},"2025-11-03",29.8,37500,{"date":1658,"open":1173,"high":1659,"low":1173,"close":1183,"change":425,"percent_change":1035,"volume":1660,"transactions":9,"vwap":1183},"2025-10-31",30.28,36400,{"date":1662,"open":1077,"high":1044,"low":994,"close":1178,"change":1495,"percent_change":272,"volume":1663,"transactions":9,"vwap":1178},"2025-10-30",36100,{"date":1665,"open":1013,"high":957,"low":1168,"close":985,"change":1059,"percent_change":1666,"volume":1667,"transactions":9,"vwap":985},"2025-10-29",-0.98,33700,{"date":1669,"open":975,"high":975,"low":922,"close":1021,"change":234,"percent_change":1240,"volume":1670,"transactions":9,"vwap":1021},"2025-10-28",48100,{"date":1672,"open":1144,"high":1144,"low":1027,"close":968,"change":152,"percent_change":883,"volume":1673,"transactions":9,"vwap":968},"2025-10-27",76900,{"date":1675,"open":923,"high":1097,"low":1128,"close":1128,"change":554,"percent_change":555,"volume":1676,"transactions":9,"vwap":1128},"2025-10-24",40300,{"date":1678,"open":1033,"high":975,"low":1039,"close":928,"change":1169,"percent_change":350,"volume":1679,"transactions":9,"vwap":928},"2025-10-23",66900,{"date":1681,"open":1228,"high":1097,"low":1612,"close":1612,"change":554,"percent_change":417,"volume":1281,"transactions":9,"vwap":1612},"2025-10-22",{"date":1683,"open":922,"high":949,"low":1044,"close":1684,"change":1046,"percent_change":1047,"volume":1551,"transactions":9,"vwap":1684},"2025-10-21",30.73,{"date":1686,"open":1077,"high":1026,"low":1077,"close":1044,"change":572,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1044},"2025-10-20",1.36,30400,{"date":1690,"open":1691,"high":1002,"low":1691,"close":1638,"change":321,"percent_change":255,"volume":1692,"transactions":9,"vwap":1638},"2025-10-17",29.81,27700,{"date":1694,"open":1190,"high":1167,"low":1190,"close":1078,"change":417,"percent_change":1105,"volume":1695,"transactions":9,"vwap":1078},"2025-10-16",94200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1182,"change":398,"percent_change":726,"volume":1701,"transactions":9,"vwap":1182},"2025-10-15",29.78,29.98,29.74,43200,{"date":1703,"open":26,"high":1704,"low":26,"close":1190,"change":350,"percent_change":483,"volume":1705,"transactions":9,"vwap":1190},"2025-10-14",29.92,34300,{"date":1707,"open":1191,"high":1190,"low":1191,"close":1708,"change":203,"percent_change":408,"volume":1709,"transactions":9,"vwap":1708},"2025-10-13",29.68,50400,{"date":1711,"open":1028,"high":1028,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":952,"transactions":9,"vwap":1713},"2025-10-10",29.52,29.57,-0.54,-1.79,{"date":1717,"open":1183,"high":1034,"low":1205,"close":1718,"change":1153,"percent_change":677,"volume":1719,"transactions":9,"vwap":1718},"2025-10-09",30.11,32900,{"date":1721,"open":1167,"high":981,"low":1718,"close":1019,"change":555,"percent_change":321,"volume":1722,"transactions":9,"vwap":1019},"2025-10-08",46800,{"date":1724,"open":1168,"high":976,"low":1638,"close":1646,"change":233,"percent_change":444,"volume":1725,"transactions":9,"vwap":1646},"2025-10-07",51200,{"date":1727,"open":1651,"high":1651,"low":1064,"close":1077,"change":780,"percent_change":1423,"volume":1728,"transactions":9,"vwap":1077},"2025-10-06",85300,{"date":1730,"open":1731,"high":980,"low":1731,"close":995,"change":600,"percent_change":1293,"volume":1732,"transactions":9,"vwap":995},"2025-10-03",30.22,78100,{"date":1734,"open":1735,"high":1638,"low":1735,"close":1638,"change":350,"percent_change":102,"volume":1736,"transactions":9,"vwap":1638},"2025-10-02",29.82,50700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1699,"change":1047,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1699},"2025-10-01",29.39,30.01,2.01,111400,{"date":1744,"open":1745,"high":1739,"low":1746,"close":1739,"change":159,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1739},"2025-09-30",28.78,28.77,1.91,71600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":203,"percent_change":1072,"volume":1755,"transactions":9,"vwap":1754},"2025-09-29",28.82,28.87,28.58,28.84,50800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":331,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-26",28.52,28.81,28.48,28.73,1.16,38500,{"date":1765,"open":1766,"high":1759,"low":1767,"close":1768,"change":1507,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-25",28.8,28.26,28.4,-1.83,425100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":863,"percent_change":780,"volume":1777,"transactions":9,"vwap":1776},"2025-09-24",28.94,29.040001,28.86,28.93,128000,{"date":1779,"open":1773,"high":1780,"low":1773,"close":1781,"change":959,"percent_change":959,"volume":1782,"transactions":9,"vwap":1781},"2025-09-23",29.19,28.99,74400,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1781,"change":554,"percent_change":417,"volume":1787,"transactions":9,"vwap":1781},"2025-09-22",28.83,29.07,49400,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":453,"percent_change":1240,"volume":1793,"transactions":9,"vwap":1792},"2025-09-19",29.16,28.96,28.97,40000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":264,"percent_change":1047,"volume":1800,"transactions":9,"vwap":1799},"2025-09-18",29.030001,29.17,28.9,29.15,63200,{"date":1802,"open":1803,"high":1804,"low":1798,"close":1805,"change":152,"percent_change":82,"volume":1755,"transactions":9,"vwap":1805},"2025-09-17",28.95,29.31,28.98,{"date":1807,"open":1798,"high":1808,"low":1809,"close":1773,"change":1163,"percent_change":398,"volume":1810,"transactions":9,"vwap":1773},"2025-09-16",29.059999,28.88,33600,{"date":1812,"open":1799,"high":1813,"low":1776,"close":1776,"change":1015,"percent_change":1423,"volume":1814,"transactions":9,"vwap":1776},"2025-09-15",29.21,96300,{"date":1816,"open":1712,"high":1817,"low":1818,"close":1818,"change":73,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-12",29.58,29.13,-1.72,59800,{"date":1822,"open":1818,"high":1823,"low":1818,"close":1192,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1192},"2025-09-11",29.67,0.63,2.17,60600,{"date":1828,"open":1829,"high":1739,"low":1805,"close":1830,"change":1223,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-10",29.38,29.01,-1.49,46300,{"date":1834,"open":1835,"high":1835,"low":1739,"close":1836,"change":425,"percent_change":751,"volume":1633,"transactions":9,"vwap":1836},"2025-09-09",29.6,29.45,{"date":1838,"open":1839,"high":1840,"low":1813,"close":1841,"change":525,"percent_change":1059,"volume":1842,"transactions":9,"vwap":1841},"2025-09-08",29.54,29.69,29.49,390800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1817,"change":244,"percent_change":409,"volume":1847,"transactions":9,"vwap":1817},"2025-09-05",29.27,29.65,61000,{"date":1849,"open":1797,"high":1804,"low":1850,"close":1851,"change":555,"percent_change":773,"volume":1852,"transactions":9,"vwap":1851},"2025-09-04",28.91,29.29,100400,{"date":1854,"open":1855,"high":1829,"low":1774,"close":1855,"change":1585,"percent_change":112,"volume":1856,"transactions":9,"vwap":1855},"2025-09-03",29.23,38300,{"date":1858,"open":1859,"high":1739,"low":1799,"close":1860,"change":617,"percent_change":73,"volume":1861,"transactions":9,"vwap":1860},"2025-09-02",29.22,29.28,38600,{"date":1863,"open":1799,"high":1864,"low":1799,"close":1865,"change":1515,"percent_change":1600,"volume":1517,"transactions":9,"vwap":1865},"2025-08-29",29.48,29.43,{"date":1867,"open":1868,"high":1868,"low":1774,"close":1797,"change":234,"percent_change":304,"volume":1869,"transactions":9,"vwap":1797},"2025-08-28",29.25,49700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1585,"percent_change":112,"volume":1876,"transactions":9,"vwap":1875},"2025-08-27",29.33,29.5,29.32,29.36,31600,{"date":1878,"open":1875,"high":1879,"low":1880,"close":1881,"change":1169,"percent_change":264,"volume":1258,"transactions":9,"vwap":1881},"2025-08-26",29.44,29.3,29.41,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1875,"change":454,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1875},"2025-08-25",29.71,29.75,29.34,-1.58,115700,{"date":1890,"open":1191,"high":1891,"low":1864,"close":1189,"change":988,"percent_change":563,"volume":1892,"transactions":9,"vwap":1189},"2025-08-22",29.95,38900,{"date":1894,"open":1839,"high":1840,"low":1895,"close":1879,"change":234,"percent_change":1896,"volume":1508,"transactions":9,"vwap":1879},"2025-08-21",29.4,-0.64,{"date":1898,"open":1899,"high":1900,"low":1804,"close":1901,"change":264,"percent_change":38,"volume":1902,"transactions":9,"vwap":1901},"2025-08-20",29.47,29.79,29.63,137700,{"date":1904,"open":1790,"high":1191,"low":1790,"close":26,"change":254,"percent_change":1905,"volume":1906,"transactions":9,"vwap":26},"2025-08-19",0.86,48500,{"date":1908,"open":1880,"high":1879,"low":1909,"close":1813,"change":426,"percent_change":360,"volume":1910,"transactions":9,"vwap":1813},"2025-08-18",29.11,46200,{"date":1912,"open":1913,"high":1914,"low":1790,"close":1874,"change":464,"percent_change":1915,"volume":1763,"transactions":9,"vwap":1874},"2025-08-15",29.24,29.37,1.1,{"date":1917,"open":1798,"high":1808,"low":1751,"close":1918,"change":233,"percent_change":303,"volume":1919,"transactions":9,"vwap":1918},"2025-08-14",29,51300,{"date":1921,"open":1922,"high":1786,"low":1923,"close":1786,"change":759,"percent_change":1924,"volume":1242,"transactions":9,"vwap":1786},"2025-08-13",28.65,28.61,1.96,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":600,"percent_change":1915,"volume":1931,"transactions":9,"vwap":1930},"2025-08-12",28.18,28.55,28.15,28.51,66200,{"date":1933,"open":1934,"high":1760,"low":1929,"close":1935,"change":525,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-11",28.31,28.2,-0.32,75500,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":572,"percent_change":1942,"volume":1910,"transactions":9,"vwap":1941},"2025-08-08",27.93,28.29,1.47,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":254,"percent_change":122,"volume":1949,"transactions":9,"vwap":1948},"2025-08-07",27.86,28.040001,27.53,27.88,143500,{"date":1951,"open":1952,"high":1953,"low":178,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-06",28.02,28.030001,27.63,-0.57,-2.02,65200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1935,"change":1035,"percent_change":1279,"volume":847,"transactions":9,"vwap":1935},"2025-08-05",28.24,28.28,28.049999,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":59,"percent_change":1968,"volume":977,"transactions":9,"vwap":1967},"2025-08-04",28.01,28.36,28.33,1.61,{"date":1970,"open":1971,"high":1972,"low":1947,"close":1948,"change":863,"percent_change":780,"volume":1973,"transactions":9,"vwap":1948},"2025-08-01",27.8,27.91,89900,{"date":1975,"open":1976,"high":1922,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-07-31",28.57,27.84,27.94,-1.01,-3.49,140300,{"date":1983,"open":1984,"high":1985,"low":1785,"close":1803,"change":617,"percent_change":371,"volume":1986,"transactions":9,"vwap":1803},"2025-07-30",29.1,29.2,46100,{"date":1988,"open":1850,"high":1989,"low":1754,"close":1984,"change":82,"percent_change":45,"volume":1990,"transactions":9,"vwap":1984},"2025-07-29",29.14,77500,{"date":1992,"open":1797,"high":1913,"low":1791,"close":1791,"change":1439,"percent_change":1993,"volume":1888,"transactions":9,"vwap":1791},"2025-07-28",-1.13,{"date":1995,"open":1780,"high":1886,"low":1984,"close":1851,"change":1046,"percent_change":1996,"volume":1294,"transactions":9,"vwap":1851},"2025-07-25",0.62,{"date":1998,"open":1780,"high":1841,"low":1984,"close":1909,"change":525,"percent_change":22,"volume":1413,"transactions":9,"vwap":1909},"2025-07-24",{"date":2000,"open":1775,"high":1985,"low":1754,"close":1985,"change":192,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1985},"2025-07-23",2.31,146300,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-07-22",27.97,28.6,28.54,0.65,2.33,95500,{"date":2012,"open":1946,"high":2013,"low":2014,"close":2015,"change":1035,"percent_change":1279,"volume":2016,"transactions":9,"vwap":2015},"2025-07-21",28.09,27.82,27.89,131500,{"date":2018,"open":2019,"high":1760,"low":2020,"close":1952,"change":388,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1952},"2025-07-18",28.45,28,-1.48,53300,{"date":2024,"open":2025,"high":1760,"low":2026,"close":2027,"change":425,"percent_change":751,"volume":2028,"transactions":9,"vwap":2027},"2025-07-17",28.37,28.25,28.44,124400,{"date":2030,"open":2031,"high":2032,"low":1960,"close":1760,"change":883,"percent_change":137,"volume":2033,"transactions":9,"vwap":1760},"2025-07-16",28.39,28.53,57300,{"date":2035,"open":1850,"high":1850,"low":2036,"close":2036,"change":889,"percent_change":1251,"volume":1275,"transactions":9,"vwap":2036},"2025-07-15",28.35,{"date":2038,"open":1850,"high":1803,"low":2039,"close":2040,"change":112,"percent_change":765,"volume":2041,"transactions":9,"vwap":2040},"2025-07-14",28.67,28.85,37400,{"date":2043,"open":1851,"high":1851,"low":1776,"close":2044,"change":222,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-11",29.02,-1.33,67400,{"date":2048,"open":1985,"high":2049,"low":2050,"close":1881,"change":89,"percent_change":1233,"volume":2051,"transactions":9,"vwap":1881},"2025-07-10",29.66,29.12,36700,{"date":2053,"open":2054,"high":1913,"low":1809,"close":1780,"change":399,"percent_change":970,"volume":2055,"transactions":9,"vwap":1780},"2025-07-09",29.18,65600,{"date":2057,"open":1798,"high":1739,"low":1798,"close":1909,"change":321,"percent_change":811,"volume":2058,"transactions":9,"vwap":1909},"2025-07-08",62800,{"date":2060,"open":1790,"high":2054,"low":2061,"close":1850,"change":1936,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1850},"2025-07-07",28.79,-1.09,92700,{"date":2065,"open":1985,"high":1880,"low":1797,"close":1855,"change":1169,"percent_change":264,"volume":2066,"transactions":9,"vwap":1855},"2025-07-03",32000,{"date":2068,"open":1886,"high":2069,"low":1799,"close":2054,"change":1279,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2054},"2025-07-02",29.35,-1.55,150700,{"date":2073,"open":1818,"high":1891,"low":2074,"close":1192,"change":137,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1192},"2025-07-01",29.049999,1.58,224800,{"date":2078,"open":1786,"high":1855,"low":1774,"close":2054,"change":883,"percent_change":59,"volume":2079,"transactions":9,"vwap":2054},"2025-06-30",152000,{"date":2081,"open":1818,"high":1851,"low":1805,"close":2074,"change":959,"percent_change":959,"volume":2082,"transactions":9,"vwap":2074},"2025-06-27",56500,{"date":2084,"open":1830,"high":1845,"low":1803,"close":2074,"change":1308,"percent_change":1123,"volume":2085,"transactions":9,"vwap":2074},"2025-06-26",105800,{"date":2087,"open":1775,"high":1830,"low":2088,"close":1798,"change":536,"percent_change":1563,"volume":2089,"transactions":9,"vwap":1798},"2025-06-25",28.76,40800,{"date":2091,"open":2092,"high":1781,"low":1976,"close":1776,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1776},"2025-06-24",28.64,0.4,1.4,98600,{"date":2097,"open":1758,"high":2092,"low":2098,"close":2032,"change":425,"percent_change":751,"volume":2099,"transactions":9,"vwap":2032},"2025-06-23",28.23,73700,{"date":2101,"open":2102,"high":2103,"low":2032,"close":1976,"change":863,"percent_change":780,"volume":2104,"transactions":9,"vwap":1976},"2025-06-20",28.69,28.72,47000,{"date":2106,"open":2032,"high":2107,"low":2019,"close":2108,"change":152,"percent_change":82,"volume":2109,"transactions":9,"vwap":2108},"2025-06-18",28.74,28.63,208900,{"date":2111,"open":1775,"high":2112,"low":1930,"close":2113,"change":1279,"percent_change":1887,"volume":2114,"transactions":9,"vwap":2113},"2025-06-17",28.89,28.59,54700,{"date":2116,"open":2044,"high":1780,"low":1759,"close":2074,"change":264,"percent_change":1047,"volume":2117,"transactions":9,"vwap":2074},"2025-06-16",529000,{"date":2119,"open":2120,"high":1859,"low":1775,"close":1809,"change":1403,"percent_change":377,"volume":2121,"transactions":9,"vwap":1809},"2025-06-13",28.92,95600,{"date":2123,"open":1776,"high":1985,"low":1798,"close":1790,"change":350,"percent_change":159,"volume":2124,"transactions":9,"vwap":1790},"2025-06-12",48900,{"date":2126,"open":1909,"high":1913,"low":1928,"close":1918,"change":525,"percent_change":22,"volume":2127,"transactions":9,"vwap":1918},"2025-06-11",72200,{"date":2129,"open":2112,"high":1985,"low":1775,"close":2130,"change":89,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-10",29.09,0.76,46500,{"date":2134,"open":2112,"high":1796,"low":2135,"close":1752,"change":536,"percent_change":1563,"volume":2136,"transactions":9,"vwap":1752},"2025-06-09",28.66,53600,{"date":2138,"open":1751,"high":1791,"low":1766,"close":1798,"change":970,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1798},"2025-06-06",0.94,42900,{"date":2142,"open":2143,"high":1785,"low":2007,"close":2108,"change":1585,"percent_change":112,"volume":2144,"transactions":9,"vwap":2108},"2025-06-05",28.71,48000,{"date":2146,"open":2147,"high":2040,"low":2135,"close":2147,"change":1163,"percent_change":398,"volume":2148,"transactions":9,"vwap":2147},"2025-06-04",28.68,35800,{"date":2150,"open":1768,"high":2103,"low":2098,"close":2039,"change":418,"percent_change":255,"volume":2151,"transactions":9,"vwap":2039},"2025-06-03",103200,{"date":2153,"open":2154,"high":2154,"low":2155,"close":1760,"change":1495,"percent_change":1403,"volume":2156,"transactions":9,"vwap":1760},"2025-06-02",28.56,27.72,92100,{"date":2158,"open":2108,"high":1745,"low":1941,"close":2154,"change":780,"percent_change":1267,"volume":2159,"transactions":9,"vwap":2154},"2025-05-30",86500,{"date":2161,"open":2162,"high":1785,"low":2006,"close":1746,"change":321,"percent_change":1590,"volume":2163,"transactions":9,"vwap":1746},"2025-05-29",28.7,108700,{"date":2165,"open":2039,"high":1746,"low":2032,"close":1976,"change":617,"percent_change":371,"volume":1202,"transactions":9,"vwap":1976},"2025-05-28",{"date":2167,"open":1760,"high":1785,"low":2168,"close":2103,"change":483,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2103},"2025-05-27",28.41,1.92,138800,{"date":2172,"open":1962,"high":1935,"low":2173,"close":1927,"change":1495,"percent_change":1403,"volume":2174,"transactions":9,"vwap":1927},"2025-05-23",27.98,60000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1767,"change":303,"percent_change":1386,"volume":2180,"transactions":9,"vwap":1767},"2025-05-22",28.32,28.43,28.16,128300,{"date":2182,"open":1774,"high":2130,"low":2178,"close":2183,"change":492,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-05-21",28.5,-2.73,117100,{"date":2187,"open":1984,"high":1875,"low":1984,"close":1880,"change":82,"percent_change":45,"volume":2188,"transactions":9,"vwap":1880},"2025-05-20",81700,{"date":2190,"open":1775,"high":2054,"low":2040,"close":1790,"change":264,"percent_change":1047,"volume":2191,"transactions":9,"vwap":1790},"2025-05-19",118200,{"date":2193,"open":1928,"high":1918,"low":2194,"close":1781,"change":127,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1781},"2025-05-16",28.42,1.65,116700,{"date":2198,"open":1953,"high":1758,"low":1948,"close":1758,"change":45,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1758},"2025-05-15",1.71,99100,{"date":2202,"open":1923,"high":1923,"low":1953,"close":1946,"change":1135,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1946},"2025-05-14",-1.92,167900,{"date":2206,"open":1752,"high":1752,"low":2113,"close":2113,"change":1955,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2113},"2025-05-13",-1.95,110800,{"date":2210,"open":2162,"high":1985,"low":2162,"close":1790,"change":925,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1790},"2025-05-12",2.86,88700,{"date":2214,"open":2183,"high":2006,"low":2215,"close":2036,"change":525,"percent_change":1936,"volume":2216,"transactions":9,"vwap":2036},"2025-05-09",28.3,65000,{"date":2218,"open":2031,"high":2088,"low":2031,"close":2027,"change":1169,"percent_change":1046,"volume":1709,"transactions":9,"vwap":2027},"2025-05-08",{"date":2220,"open":2221,"high":2019,"low":1962,"close":2031,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2031},"2025-05-07",28.11,0.44,1.57,39600,{"date":2226,"open":2227,"high":2227,"low":2015,"close":2228,"change":1714,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-06",28.34,27.95,-1.9,67000,{"date":2232,"open":1976,"high":2162,"low":2019,"close":2233,"change":869,"percent_change":2234,"volume":1709,"transactions":9,"vwap":2233},"2025-05-05",28.49,-0.77,{"date":2236,"open":2039,"high":2237,"low":2194,"close":2143,"change":339,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2143},"2025-05-02",28.75,1.77,58900,{"date":2241,"open":1928,"high":2092,"low":2242,"close":2243,"change":1223,"percent_change":890,"volume":2244,"transactions":9,"vwap":2243},"2025-05-01",28.19,28.21,69400,{"date":2246,"open":2031,"high":2135,"low":2247,"close":1922,"change":254,"percent_change":971,"volume":1732,"transactions":9,"vwap":1922},"2025-04-30",27.92,{"date":2249,"open":2242,"high":2154,"low":2250,"close":1768,"change":203,"percent_change":988,"volume":2251,"transactions":9,"vwap":1768},"2025-04-29",28.17,141700,{"date":2253,"open":1941,"high":2154,"low":1946,"close":1941,"change":330,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1941},"2025-04-28",0.43,63300,{"date":2257,"open":2026,"high":2026,"low":1978,"close":2250,"change":233,"percent_change":526,"volume":2258,"transactions":9,"vwap":2250},"2025-04-25",36900,{"date":182,"open":1940,"high":2026,"low":2260,"close":1960,"change":600,"percent_change":1145,"volume":2261,"transactions":9,"vwap":1960},27.81,38700]