[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPM":3,"homepage-market-summary":29,"stock-historical-RSPM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPM","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 Materials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8919,0.714,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.74,37.66,37.955,37.65,0.09,0.24,9423.200715,41.71,30.98,27376.328794653386,63,5008,{"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",[98,103,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":22,"price":106,"is_up":11},"Financials","XLF",54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.85,25771,9406258.527458,23.25,"2025-04-24",[182,185,195,205,215,225,234,244,253,263,274,285,294,303,314,324,335,346,357,367,376,386,394,404,414,423,434,445,456,467,477,487,498,507,517,527,535,545,554,563,570,578,587,595,602,610,620,629,637,648,659,667,676,687,695,704,713,723,732,741,751,760,767,774,781,786,793,799,804,808,813,819,825,831,838,844,850,857,861,866,872,880,887,893,899,907,911,914,919,924,928,936,941,945,950,956,964,971,977,983,989,996,1003,1011,1015,1021,1027,1032,1037,1042,1049,1052,1055,1059,1062,1068,1073,1078,1083,1088,1094,1098,1102,1109,1113,1116,1121,1125,1130,1135,1139,1145,1150,1155,1160,1164,1171,1178,1186,1195,1199,1204,1210,1215,1218,1221,1227,1234,1238,1243,1247,1251,1254,1257,1263,1268,1275,1279,1283,1287,1291,1295,1298,1303,1307,1312,1318,1324,1329,1334,1339,1346,1352,1356,1363,1367,1372,1378,1384,1389,1396,1402,1408,1414,1421,1427,1433,1441,1449,1456,1462,1469,1475,1482,1487,1492,1495,1502,1507,1512,1518,1525,1532,1538,1543,1550,1557,1563,1570,1575,1584,1591,1596,1600,1606,1613,1619,1627,1633,1639,1646,1652,1660,1665,1671,1676,1681,1684,1689,1694,1700,1706,1712,1717,1722,1727,1733,1738,1742,1746,1749,1756,1759,1764,1769,1774,1780,1784,1788,1794,1800,1805,1810,1814,1819,1824,1827,1831,1834,1837,1841,1844,1849,1853,1857,1860,1864,1868,1873,1877,1880,1885,1891,1897,1901,1906,1911,1916,1920,1925,1929,1932,1936,1940,1945,1948,1953,1956,1959,1963,1966,1971,1976,1980,1985,1989,1994,2000,2005,2009,2013,2019,2024,2029,2035,2039,2042,2044,2048,2051,2055,2062,2064,2070,2074,2079,2084,2087,2092,2098,2102,2104,2107,2110,2112,2114,2117,2120,2123,2127,2129,2131,2134,2137,2141,2144,2146,2148,2151,2154,2159,2163,2167,2170,2174,2178,2182,2184,2187,2190,2193,2196,2198,2204,2211,2218,2224,2230,2234,2242,2247,2252,2256,2261,2267],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},125,37.7923,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",37.08,37.755,37.06,0.44,1.18,6969.924423,131,37.5778,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",37.375,37.2,37.21,0.15,0.4,9003.322462,122,37.2762,{"date":206,"open":207,"high":208,"low":209,"close":189,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",36.86,37.13,36.49,-0.11,-0.3,21204.26337,174,36.8481,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",37.67,37.7,37.17,-0.38,-1.01,16124.744418,148,37.4564,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":211,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",37.685,37.39,37.55,-0.79,26856.6492,209,37.4869,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":170,"volume":241,"transactions":242,"vwap":243},"2026-09-28",37.75,38.03,37.58,37.85,-0.27,25215.980313,231,37.878,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":150,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",38.19,37.945,38.12,0.11,26795.46921,198,38.1215,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",38.49,38.0195,38.08,-0.53,-1.37,10172.424592,187,38.1945,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",38.63,38.862,38.59,38.61,-0.2,-0.52,42746.02966,208,38.685,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",38.46,38.85,38.385,38.81,0.59,1.54,16245.724698,158,38.6356,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",38.56,38.22,-0.2446,-0.64,59590.63597,154,38.3694,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",38.95,38.4646,-0.7054,-1.8,15222.252043,129,38.5676,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",39.23,39.33,39.06,39.17,0.37,0.95,15815.15508,190,39.2242,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":65,"volume":321,"transactions":322,"vwap":323},"2026-09-16",39.13,39.3199,38.615,38.8,-0.28,14028.532981,161,39.1346,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",38.84,39.11,38.7423,39.08,0.26,0.67,42778.724274,193,38.9436,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",39.02,39.1,38.75,38.82,-0.34,-0.87,79177.64229,392,38.8631,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",39.305,39.32,39.14,39.16,0.08,0.2,34607.494559,277,39.2592,{"date":358,"open":359,"high":360,"low":361,"close":329,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",39.12,39.29,39.04,-0.45,-1.14,18326.483933,197,39.1294,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",40.02,39.53,-0.5,-1.25,26070.325099,217,39.7843,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",40.35,40.46,40.03,-0.37,-0.92,26641.085788,214,40.2059,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":210,"percent_change":240,"volume":391,"transactions":392,"vwap":393},"2026-09-04",40.05,40.53,40.4,9984.676999,160,40.4144,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",40.94,40.27,40.51,-0.32,-0.78,21928.949868,249,40.5292,{"date":405,"open":406,"high":407,"low":379,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",40.57,40.945,40.83,0.77,1.92,28738.960009,221,40.8526,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":221,"volume":420,"transactions":421,"vwap":422},"2026-09-01",40.31,39.95,40.06,-0.41,185233.946434,282,40.1214,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",40.77,40.9,40.39,40.47,-0.35,-0.86,19854.062148,287,40.5409,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",41.09,41.38,40.59,40.82,-0.0638,-0.16,11349.676506,180,40.8205,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",40.84,41.04,40.745,40.8838,-0.3462,-0.84,11728.839887,223,40.8837,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",41.15,41.59,41.1197,41.23,0.0744,0.18,22394.039286,283,41.2892,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":251,"vwap":476},"2026-08-25",41.14,41.2515,40.95,41.1556,-0.0544,-0.13,15567.610965,41.0742,{"date":478,"open":479,"high":24,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",41.63,41.08,41.21,-0.12,-0.29,83051.22798,434,41.3333,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",40.98,41.4299,40.96,41.33,0.89,2.2,21091.490284,246,41.5036,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":81,"volume":504,"transactions":505,"vwap":506},"2026-08-20",40.7299,40.75,40.44,0.0574,9589.499853,132,40.545,{"date":508,"open":390,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",40.695,40.32,40.3826,0.5973,1.5,5434.967899,119,40.5657,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",40.04,39.78,39.7853,-0.3049,-0.76,2834.839649,118,39.8856,{"date":528,"open":529,"high":529,"low":388,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":301,"vwap":534},"2026-08-17",40.18,40.0902,-0.2829,-0.7,6430.236341,40.1077,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",40.29,40.41,40.3731,0.1531,0.38,3890.090831,95,40.3412,{"date":546,"open":502,"high":428,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",40.205,40.22,-0.22,-0.54,8955.042523,150,40.326,{"date":555,"open":556,"high":556,"low":557,"close":502,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",41.07,40.36,-0.44,-1.08,8581.141348,168,40.5879,{"date":564,"open":565,"high":436,"low":565,"close":566,"change":352,"percent_change":353,"volume":567,"transactions":568,"vwap":569},"2026-08-11",40.7,40.88,18394.087133,199,40.8812,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":88,"percent_change":575,"volume":576,"transactions":568,"vwap":577},"2026-08-10",40.52,40.8,40.4599,0.54,147958.203047,40.7363,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":51,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",40.25,40.61,40.58,1.22,7964.423736,126,40.4402,{"date":588,"open":428,"high":428,"low":380,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",40.09,-0.39,-0.96,13240.395808,152,40.145,{"date":596,"open":398,"high":582,"low":597,"close":598,"change":309,"percent_change":599,"volume":600,"transactions":292,"vwap":601},"2026-08-05",40.37,40.48,0.92,16058.388187,40.494,{"date":603,"open":349,"high":604,"low":605,"close":604,"change":409,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",40.11,39.22,1.96,59766.926755,254,39.5956,{"date":611,"open":605,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",39.36,38.99,39.34,0.395,1.01,22134.138854,144,39.1584,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",39.57,38.945,-0.755,-1.9,11746.080893,156,39.175,{"date":630,"open":388,"high":388,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":515,"vwap":636},"2026-07-30",39.47,39.7,-0.0296,-0.07,144979.946311,39.5965,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",39.738,39.99,39.4701,39.7296,-0.5301,-1.32,106969.850002,142,39.6705,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",40.4299,40.43,40.21,40.2597,0.8157,2.07,7078.768521,167,40.2793,{"date":660,"open":661,"high":662,"low":351,"close":662,"change":663,"percent_change":309,"volume":664,"transactions":665,"vwap":666},"2026-07-27",39.38,39.444,0.144,7810.795367,139,39.2607,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",38.34,39.3,0.86,2.24,10379.953573,178,39.0258,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",38.47,38.58,38.3073,38.44,-0.4,-1.03,29294.443296,227,38.3754,{"date":688,"open":689,"high":277,"low":689,"close":326,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",38.36,0.5942,1.55,80569.732277,236,38.7508,{"date":696,"open":697,"high":255,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",38.3439,38.2458,0.0464,0.12,4128.163385,121,38.4223,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":221,"volume":710,"transactions":711,"vwap":712},"2026-07-20",38.76,38.1056,38.1994,-0.3894,4222.609214,141,38.2998,{"date":714,"open":715,"high":716,"low":678,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",38.72,38.88,38.5888,-0.1812,-0.47,4333.972427,133,38.626,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":412,"vwap":731},"2026-07-16",38.3,38.7991,38.77,0.36,0.94,18418.59895,38.6666,{"date":733,"open":734,"high":267,"low":735,"close":736,"change":737,"percent_change":474,"volume":738,"transactions":739,"vwap":740},"2026-07-15",38.43,38.095,38.41,-0.0515,9697.783401,134,38.3748,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",38.79,38.45,38.4615,0.072,0.19,8962.776873,107,38.555,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":558,"volume":758,"transactions":585,"vwap":759},"2026-07-13",38.53,39,38.299,38.3895,-0.1705,181493.12556,38.3816,{"date":761,"open":762,"high":715,"low":763,"close":287,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":287},"2026-07-10",38.62,38.48,0.5,1.31,6200,{"date":768,"open":769,"high":725,"low":770,"close":771,"change":772,"percent_change":463,"volume":773,"transactions":9,"vwap":771},"2026-07-09",38.09,37.96,38.060001,0.07,9400,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":683,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",38.64,37.8,37.99,-2.64,10500,{"date":782,"open":661,"high":661,"low":783,"close":337,"change":784,"percent_change":452,"volume":785,"transactions":9,"vwap":337},"2026-07-07",38.92,-0.33,4400,{"date":787,"open":788,"high":789,"low":296,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",39.15,39.35,-0.01,-0.03,8000,{"date":794,"open":296,"high":612,"low":795,"close":612,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":612},"2026-07-02",38.94,0.64,1.65,8900,{"date":800,"open":801,"high":754,"low":276,"close":715,"change":352,"percent_change":802,"volume":803,"transactions":9,"vwap":715},"2026-07-01",38.67,0.21,33300,{"date":805,"open":795,"high":795,"low":806,"close":776,"change":807,"percent_change":330,"volume":773,"transactions":9,"vwap":776},"2026-06-30",38.54,0.1,{"date":809,"open":810,"high":810,"low":288,"close":806,"change":170,"percent_change":811,"volume":812,"transactions":9,"vwap":806},"2026-06-29",38.97,-1.81,7200,{"date":814,"open":350,"high":360,"low":337,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",39.25,-0.09,-0.23,16200,{"date":820,"open":337,"high":821,"low":822,"close":614,"change":51,"percent_change":823,"volume":824,"transactions":9,"vwap":614},"2026-06-25",39.55,38.93,1.26,13700,{"date":826,"open":734,"high":827,"low":734,"close":277,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":277},"2026-06-24",39.029999,0.3,0.78,9900,{"date":832,"open":762,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",38.91,38.55,-0.57,-1.46,7100,{"date":839,"open":840,"high":360,"low":840,"close":359,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":359},"2026-06-22",38.98,-0.36,-0.91,9000,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":110,"percent_change":849,"volume":837,"transactions":9,"vwap":848},"2026-06-18",39.76,39.87,39.48,-0.43,{"date":851,"open":852,"high":438,"low":853,"close":854,"change":362,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-17",40.33,39.58,39.65,-1.12,17900,{"date":858,"open":859,"high":378,"low":859,"close":860,"change":150,"percent_change":807,"volume":798,"transactions":9,"vwap":860},"2026-06-16",40.060001,40.099998,{"date":862,"open":863,"high":582,"low":369,"close":859,"change":864,"percent_change":201,"volume":865,"transactions":9,"vwap":859},"2026-06-15",40.45,0.16,11300,{"date":867,"open":670,"high":417,"low":670,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",39.9,0.82,2.1,11200,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",38.14,39.099998,39.080002,1.28,3.39,10900,{"date":881,"open":882,"high":883,"low":777,"close":777,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":777},"2026-06-10",38.6,38.68,-0.9,-2.33,17000,{"date":888,"open":681,"high":889,"low":890,"close":889,"change":796,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",38.7,38.029999,1.68,6000,{"date":894,"open":895,"high":895,"low":771,"close":771,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":771},"2026-06-08",38.66,-0.56,-1.45,6400,{"date":900,"open":901,"high":902,"low":903,"close":762,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":762},"2026-06-05",39.040001,39.09,38.52,-0.68,-1.73,7400,{"date":908,"open":661,"high":821,"low":359,"close":670,"change":909,"percent_change":269,"volume":910,"transactions":9,"vwap":670},"2026-06-04",-0.08,12600,{"date":912,"open":815,"high":632,"low":815,"close":661,"change":150,"percent_change":807,"volume":913,"transactions":9,"vwap":661},"2026-06-03",5500,{"date":915,"open":340,"high":916,"low":727,"close":614,"change":58,"percent_change":917,"volume":918,"transactions":9,"vwap":614},"2026-06-02",39.51,1.16,16100,{"date":920,"open":889,"high":901,"low":681,"close":921,"change":240,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-01",38.89,-0.69,25700,{"date":925,"open":306,"high":631,"low":316,"close":351,"change":926,"percent_change":258,"volume":927,"transactions":9,"vwap":351},"2026-05-29",-0.21,61200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":88,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-28",39.060001,39.41,38.9,39.37,0.56,10600,{"date":937,"open":277,"high":938,"low":277,"close":788,"change":939,"percent_change":796,"volume":940,"transactions":9,"vwap":788},"2026-05-27",39.21,0.25,5000,{"date":942,"open":895,"high":613,"low":895,"close":932,"change":101,"percent_change":943,"volume":944,"transactions":9,"vwap":932},"2026-05-26",1.38,7700,{"date":946,"open":947,"high":734,"low":874,"close":947,"change":22,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-22",38.37,0.63,9100,{"date":951,"open":777,"high":952,"low":953,"close":954,"change":802,"percent_change":157,"volume":955,"transactions":9,"vwap":954},"2026-05-21",38.28,37.49,38.13,16900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":879,"transactions":9,"vwap":961},"2026-05-20",37.38,37.94,37.36,37.92,0.52,1.39,{"date":965,"open":890,"high":890,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",37.28,37.4,-0.88,-2.3,24900,{"date":972,"open":973,"high":834,"low":246,"close":952,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":952},"2026-05-18",38.31,-0.1,-0.26,16400,{"date":978,"open":932,"high":822,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",38.38,-1.02,-2.59,9800,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":784,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-14",39.77,39.4,-0.83,5600,{"date":990,"open":991,"high":589,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-13",39.89,39.73,-0.19,-0.48,10800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":816,"percent_change":549,"volume":1002,"transactions":9,"vwap":1001},"2026-05-12",39.86,40,39.42,39.92,12800,{"date":1004,"open":847,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",40.13,39.8,40.0099983,0.39,0.98,18800,{"date":1012,"open":370,"high":998,"low":370,"close":1013,"change":21,"percent_change":1014,"volume":792,"transactions":9,"vwap":1013},"2026-05-08",39.62,0.23,{"date":1016,"open":1017,"high":1017,"low":370,"close":370,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":370},"2026-05-07",40.23,-0.81,-2.01,11100,{"date":1022,"open":1023,"high":379,"low":1023,"close":1024,"change":1025,"percent_change":410,"volume":1026,"transactions":9,"vwap":1024},"2026-05-06",40.15,40.34,0.76,22800,{"date":1028,"open":1029,"high":520,"low":1029,"close":853,"change":331,"percent_change":1030,"volume":1031,"transactions":9,"vwap":853},"2026-05-05",39.18,1.72,4000,{"date":1033,"open":1034,"high":1034,"low":277,"close":833,"change":719,"percent_change":1035,"volume":1036,"transactions":9,"vwap":833},"2026-05-04",39.27,-1.19,24400,{"date":1038,"open":1039,"high":1039,"low":1040,"close":661,"change":790,"percent_change":791,"volume":1041,"transactions":9,"vwap":661},"2026-05-01",39.54,39.28,18900,{"date":1043,"open":933,"high":1044,"low":670,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-30",39.43,39.39,0.33,0.84,5200,{"date":1050,"open":933,"high":933,"low":827,"close":930,"change":211,"percent_change":523,"volume":1051,"transactions":9,"vwap":930},"2026-04-29",14300,{"date":1053,"open":1054,"high":1054,"low":902,"close":612,"change":441,"percent_change":682,"volume":824,"transactions":9,"vwap":612},"2026-04-28",39.63,{"date":1056,"open":1013,"high":854,"low":1000,"close":1057,"change":790,"percent_change":791,"volume":1058,"transactions":9,"vwap":1057},"2026-04-27",39.52,38100,{"date":1060,"open":622,"high":1061,"low":789,"close":370,"change":441,"percent_change":682,"volume":949,"transactions":9,"vwap":370},"2026-04-24",39.6,{"date":1063,"open":1064,"high":985,"low":1065,"close":1066,"change":791,"percent_change":909,"volume":1067,"transactions":9,"vwap":1066},"2026-04-23",39.71,39.46,39.69,14800,{"date":1069,"open":548,"high":548,"low":1070,"close":1071,"change":482,"percent_change":211,"volume":1072,"transactions":9,"vwap":1071},"2026-04-22",39.64,39.72,12100,{"date":1074,"open":1023,"high":852,"low":1075,"close":1076,"change":269,"percent_change":371,"volume":1077,"transactions":9,"vwap":1076},"2026-04-21",39.81,39.84,19400,{"date":1079,"open":992,"high":1080,"low":992,"close":1081,"change":88,"percent_change":157,"volume":1082,"transactions":9,"vwap":1081},"2026-04-20",40.2,40.040001,7800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":790,"percent_change":791,"volume":785,"transactions":9,"vwap":1087},"2026-04-17",39.94,40.14,39.82,{"date":1089,"open":370,"high":1090,"low":370,"close":1091,"change":764,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-16",39.85,39.83,1.27,6100,{"date":1095,"open":1087,"high":1087,"low":1034,"close":306,"change":72,"percent_change":1096,"volume":1097,"transactions":9,"vwap":306},"2026-04-15",-1.28,18500,{"date":1099,"open":1100,"high":1100,"low":622,"close":1076,"change":441,"percent_change":682,"volume":1101,"transactions":9,"vwap":1076},"2026-04-14",39.98,161100,{"date":1103,"open":1104,"high":1007,"low":1105,"close":999,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":999},"2026-04-13",39.68,39.56,0.28,0.7,27300,{"date":1110,"open":1111,"high":1085,"low":1112,"close":1071,"change":200,"percent_change":541,"volume":982,"transactions":9,"vwap":1071},"2026-04-10",39.67,39.66,{"date":1114,"open":1070,"high":985,"low":1105,"close":622,"change":320,"percent_change":532,"volume":1115,"transactions":9,"vwap":622},"2026-04-09",9200,{"date":1117,"open":350,"high":1090,"low":754,"close":1090,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1090},"2026-04-08",1.29,3.35,165000,{"date":1122,"open":1123,"high":1123,"low":725,"close":287,"change":974,"percent_change":975,"volume":1124,"transactions":9,"vwap":287},"2026-04-07",38.71,8200,{"date":1126,"open":882,"high":1127,"low":763,"close":895,"change":1128,"percent_change":590,"volume":1129,"transactions":9,"vwap":895},"2026-04-06",38.69,-0.15,20100,{"date":1131,"open":883,"high":350,"low":903,"close":279,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":279},"2026-04-02",-0.18,-0.46,26200,{"date":1136,"open":932,"high":1029,"low":326,"close":613,"change":1046,"percent_change":1137,"volume":1138,"transactions":9,"vwap":613},"2026-04-01",0.85,50700,{"date":1140,"open":1141,"high":340,"low":288,"close":895,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":895},"2026-03-31",38.35,0.68,1.79,10000,{"date":1146,"open":276,"high":276,"low":1147,"close":1148,"change":791,"percent_change":909,"volume":1149,"transactions":9,"vwap":1148},"2026-03-30",37.86,37.98,80100,{"date":1151,"open":890,"high":952,"low":1152,"close":1153,"change":634,"percent_change":1132,"volume":1154,"transactions":9,"vwap":1153},"2026-03-27",37.93,38.0099983,21600,{"date":1156,"open":769,"high":287,"low":1157,"close":1158,"change":784,"percent_change":430,"volume":1159,"transactions":9,"vwap":1158},"2026-03-26",38.049999,38.080002,17200,{"date":1161,"open":778,"high":1162,"low":1147,"close":736,"change":1163,"percent_change":870,"volume":1097,"transactions":9,"vwap":736},"2026-03-25",38.42,0.79,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":671,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",36.62,37.87,37.62,2.34,12900,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1142,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-23",36.52,37.09,36.76,1.88,23600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-20",36.84,35.98,36.080002,-0.75,-2.04,23700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-19",36.95,37,36.58,36.83,-0.63,-1.68,28300,{"date":1196,"open":1148,"high":1148,"low":1197,"close":1197,"change":290,"percent_change":1193,"volume":1198,"transactions":9,"vwap":1197},"2026-03-18",37.46,13900,{"date":1200,"open":1201,"high":681,"low":1202,"close":1202,"change":1203,"percent_change":58,"volume":1177,"transactions":9,"vwap":1202},"2026-03-17",38.18,38.099998,0.17,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1152,"change":1209,"percent_change":210,"volume":773,"transactions":9,"vwap":1152},"2026-03-16",38.07,38.27,37.78,-0.04,{"date":1211,"open":776,"high":776,"low":1167,"close":1212,"change":72,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-13",37.97,-1.33,41700,{"date":1216,"open":903,"high":319,"low":1162,"close":763,"change":353,"percent_change":962,"volume":1217,"transactions":9,"vwap":763},"2026-03-12",38300,{"date":1219,"open":1153,"high":952,"low":770,"close":952,"change":463,"percent_change":125,"volume":1220,"transactions":9,"vwap":952},"2026-03-11",57300,{"date":1222,"open":1223,"high":1224,"low":1212,"close":1202,"change":1225,"percent_change":381,"volume":1226,"transactions":9,"vwap":1202},"2026-03-10",38.26,38.5,-0.14,12000,{"date":1228,"open":1229,"high":736,"low":958,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-09",37.81,38.24,0.05,0.13,28800,{"date":1235,"open":753,"high":753,"low":1212,"close":246,"change":290,"percent_change":1236,"volume":1237,"transactions":9,"vwap":246},"2026-03-06",-1.65,19200,{"date":1239,"open":1040,"high":1065,"low":1127,"close":1240,"change":290,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-05",38.83,-1.62,24300,{"date":1244,"open":1064,"high":1064,"low":360,"close":631,"change":1245,"percent_change":1231,"volume":1246,"transactions":9,"vwap":631},"2026-03-04",0.02,106500,{"date":1248,"open":308,"high":821,"low":806,"close":1249,"change":968,"percent_change":1250,"volume":923,"transactions":9,"vwap":1249},"2026-03-03",39.45,-2.18,{"date":1252,"open":548,"high":378,"low":1001,"close":852,"change":634,"percent_change":110,"volume":1253,"transactions":9,"vwap":852},"2026-03-02",32800,{"date":1255,"open":991,"high":390,"low":1087,"close":390,"change":1046,"percent_change":869,"volume":1256,"transactions":9,"vwap":390},"2026-02-27",40400,{"date":1258,"open":1007,"high":1259,"low":1260,"close":1261,"change":1209,"percent_change":974,"volume":1262,"transactions":9,"vwap":1261},"2026-02-26",40.080002,39.59,40.07,46600,{"date":1264,"open":1265,"high":1265,"low":1266,"close":604,"change":381,"percent_change":842,"volume":1267,"transactions":9,"vwap":604},"2026-02-25",40.72,39.88,16300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":598,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":598},"2026-02-24",40.24,40.65,0.29,0.72,25500,{"date":1276,"open":1076,"high":1017,"low":985,"close":1277,"change":816,"percent_change":549,"volume":1278,"transactions":9,"vwap":1277},"2026-02-23",40.19,31300,{"date":1280,"open":1259,"high":502,"low":1091,"close":1281,"change":1282,"percent_change":772,"volume":1154,"transactions":9,"vwap":1281},"2026-02-20",40.28,0.03,{"date":1284,"open":1270,"high":582,"low":1285,"close":580,"change":926,"percent_change":270,"volume":1286,"transactions":9,"vwap":580},"2026-02-19",39.93,13500,{"date":1288,"open":390,"high":1271,"low":597,"close":379,"change":1014,"percent_change":1289,"volume":1290,"transactions":9,"vwap":379},"2026-02-18",0.57,20600,{"date":1292,"open":597,"high":597,"low":1266,"close":1017,"change":994,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1017},"2026-02-17",-1.18,24500,{"date":1296,"open":378,"high":566,"low":529,"close":1297,"change":22,"percent_change":280,"volume":824,"transactions":9,"vwap":1297},"2026-02-13",40.71,{"date":1299,"open":1300,"high":1301,"low":538,"close":428,"change":904,"percent_change":1236,"volume":1302,"transactions":9,"vwap":428},"2026-02-12",41.24,41.42,14700,{"date":1304,"open":1305,"high":458,"low":1305,"close":458,"change":1142,"percent_change":891,"volume":1306,"transactions":9,"vwap":458},"2026-02-11",40.69,52300,{"date":1308,"open":998,"high":398,"low":998,"close":428,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":428},"2026-02-10",0.62,1.56,11800,{"date":1313,"open":1045,"high":868,"low":1314,"close":1090,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1090},"2026-02-09",39.19,0.43,1.09,16800,{"date":1319,"open":1320,"high":1065,"low":1320,"close":1000,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1000},"2026-02-06",38.87,0.93,2.42,49100,{"date":1325,"open":788,"high":788,"low":689,"close":255,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":255},"2026-02-05",-1.06,-2.68,183100,{"date":1330,"open":268,"high":1013,"low":268,"close":821,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":821},"2026-02-04",1.19,3.1,20000,{"date":1335,"open":236,"high":889,"low":1336,"close":689,"change":729,"percent_change":1337,"volume":1338,"transactions":9,"vwap":689},"2026-02-03",37.64,2.51,32500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":747,"percent_change":95,"volume":1345,"transactions":9,"vwap":1344},"2026-02-02",37.11,37.45,37.029999,37.42,82400,{"date":1347,"open":1174,"high":1348,"low":1180,"close":1349,"change":590,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-30",37.43,37.23,-1.04,41500,{"date":1353,"open":1212,"high":1354,"low":219,"close":1168,"change":791,"percent_change":909,"volume":1355,"transactions":9,"vwap":1168},"2026-01-29",38.11,52500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":20,"change":441,"percent_change":1361,"volume":1362,"transactions":9,"vwap":20},"2026-01-28",37.89,37.95,37.5,-0.42,36900,{"date":1364,"open":1365,"high":961,"low":1366,"close":1229,"change":1209,"percent_change":210,"volume":955,"transactions":9,"vwap":1229},"2026-01-27",37.73,37.68,{"date":1368,"open":1369,"high":1369,"low":1370,"close":239,"change":1209,"percent_change":210,"volume":1371,"transactions":9,"vwap":239},"2026-01-26",38.16,37.84,26100,{"date":1373,"open":1374,"high":1358,"low":1374,"close":1358,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1358},"2026-01-23",37.44,0.42,1.12,33000,{"date":1379,"open":1380,"high":17,"low":1381,"close":1380,"change":1232,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-22",37.47,37.41,0.35,34800,{"date":1385,"open":1191,"high":967,"low":1191,"close":1386,"change":599,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-21",37.34,2.53,208100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":220,"percent_change":683,"volume":1395,"transactions":9,"vwap":1394},"2026-01-20",36.46,36.64,36.28,36.42,214800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":320,"percent_change":523,"volume":1401,"transactions":9,"vwap":1399},"2026-01-16",36.79,36.8,36.61,12700,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":249,"percent_change":828,"volume":1407,"transactions":9,"vwap":1406},"2026-01-15",36.69,37.22,37.080002,15200,{"date":1409,"open":1399,"high":1410,"low":1399,"close":1411,"change":1412,"percent_change":87,"volume":1413,"transactions":9,"vwap":1411},"2026-01-14",37.18,36.97,0.27,60300,{"date":1415,"open":1166,"high":1416,"low":1417,"close":1418,"change":939,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-13",36.77,36.51,36.7,0.69,28000,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":352,"percent_change":88,"volume":1426,"transactions":9,"vwap":1425},"2026-01-12",36.34,36.55,36.45,28600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":962,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-09",35.9,36.37,1.45,3700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-08",34.92,35.99,35.85,0.81,2.31,11700,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-07",35.58,34.98,35.040001,-0.59,-1.66,19000,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":948,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-06",35.11,35.74,35.63,1.8,15300,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1046,"percent_change":310,"volume":1461,"transactions":9,"vwap":1460},"2026-01-05",34.55,35.099998,35,90800,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":280,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-02",34.11,34.77,34.67,1.73,3800,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":549,"percent_change":290,"volume":1474,"transactions":9,"vwap":1473},"2025-12-31",34.21,34.060001,34.080002,6300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":110,"volume":1481,"transactions":9,"vwap":1479},"2025-12-30",34.33,34.4,34.3,-0.06,21300,{"date":1483,"open":1477,"high":1484,"low":1485,"close":1486,"change":549,"percent_change":290,"volume":1383,"transactions":9,"vwap":1486},"2025-12-29",34.38,34.23,34.36,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1014,"percent_change":331,"volume":1407,"transactions":9,"vwap":1490},"2025-12-26",34.39,34.58,34.35,{"date":1493,"open":1494,"high":1484,"low":1494,"close":1491,"change":21,"percent_change":330,"volume":1468,"transactions":9,"vwap":1491},"2025-12-24",34.2,{"date":1496,"open":1497,"high":1491,"low":1498,"close":1499,"change":1500,"percent_change":1282,"volume":1501,"transactions":9,"vwap":1499},"2025-12-23",34.32,34.17,34.26,0.01,13400,{"date":1503,"open":1472,"high":1504,"low":1472,"close":1505,"change":463,"percent_change":101,"volume":1506,"transactions":9,"vwap":1505},"2025-12-22",34.28,34.25,12500,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":463,"percent_change":101,"volume":1468,"transactions":9,"vwap":1511},"2025-12-19",33.89,34.15,34.07,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1509,"change":21,"percent_change":1412,"volume":1517,"transactions":9,"vwap":1509},"2025-12-18",33.93,34.12,33.83,19900,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":939,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-17",33.6,33.95,33.8,0.75,30500,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":549,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-16",33.74,33.36,33.55,-0.65,21100,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":816,"percent_change":240,"volume":1537,"transactions":9,"vwap":1536},"2025-12-15",34,33.58,33.77,18700,{"date":1539,"open":1471,"high":1471,"low":1540,"close":1541,"change":974,"percent_change":483,"volume":1542,"transactions":9,"vwap":1541},"2025-12-12",33.79,33.86,12300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1289,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-11",33.45,34.02,33.96,1.71,20800,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":409,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-10",32.63,33.46,33.39,2.36,137700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":482,"percent_change":381,"volume":1562,"transactions":9,"vwap":1561},"2025-12-09",32.65,32.96,32.62,13200,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":841,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-08",33.15,32.73,32.74,-1.09,16500,{"date":1571,"open":1554,"high":1572,"low":1573,"close":1573,"change":772,"percent_change":802,"volume":1574,"transactions":9,"vwap":1573},"2025-12-05",33.43,33.099998,4600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-04",33.26,33.28,32.95,33.029999,-0.31,-0.93,37500,{"date":1585,"open":1586,"high":1554,"low":1587,"close":1588,"change":353,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-03",33.18,33.14,33.34,0.6,18300,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1587,"change":341,"percent_change":980,"volume":1595,"transactions":9,"vwap":1587},"2025-12-02",33.52,32.99,14900,{"date":1597,"open":1598,"high":1540,"low":1598,"close":1599,"change":634,"percent_change":926,"volume":837,"transactions":9,"vwap":1599},"2025-12-01",33.41,33.48,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1529,"change":88,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1529},"2025-11-28",33.38,33.57,0.66,1400,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1041,"transactions":9,"vwap":1610},"2025-11-26",32.88,33.4,33.33,0.41,1.25,{"date":1614,"open":1615,"high":1560,"low":1615,"close":1616,"change":1142,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-25",32.4,32.92,2.11,23100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":747,"volume":1626,"transactions":9,"vwap":1624},"2025-11-24",32.099998,32.26,32.0099983,32.24,0.06,12200,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1438,"percent_change":1632,"volume":1506,"transactions":9,"vwap":1631},"2025-11-21",31.6,32.47,32.18,2.58,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":72,"percent_change":1638,"volume":1407,"transactions":9,"vwap":1637},"2025-11-20",32.14,32.21,31.37,-1.6,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1282,"percent_change":21,"volume":1645,"transactions":9,"vwap":1644},"2025-11-19",31.97,31.98,31.74,31.88,32100,{"date":1647,"open":1648,"high":1623,"low":1649,"close":1650,"change":700,"percent_change":541,"volume":1651,"transactions":9,"vwap":1650},"2025-11-18",31.8,31.64,31.85,23400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":258,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-17",32.22,32.33,31.72,31.73,-1.64,45000,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1622,"change":320,"percent_change":430,"volume":1664,"transactions":9,"vwap":1622},"2025-11-14",32.16,32.53,22100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1667,"change":1500,"percent_change":1282,"volume":1670,"transactions":9,"vwap":1667},"2025-11-13",32.54,32.78,32.49,33100,{"date":1672,"open":1673,"high":1674,"low":1663,"close":1663,"change":22,"percent_change":87,"volume":1675,"transactions":9,"vwap":1663},"2025-11-12",32.55,32.69,25200,{"date":1677,"open":1642,"high":1678,"low":1642,"close":1679,"change":1106,"percent_change":130,"volume":1680,"transactions":9,"vwap":1679},"2025-11-11",32.37,32.29,14000,{"date":1682,"open":1623,"high":1621,"low":1683,"close":1623,"change":828,"percent_change":310,"volume":871,"transactions":9,"vwap":1623},"2025-11-10",31.7,{"date":1685,"open":1686,"high":1648,"low":1686,"close":1687,"change":1315,"percent_change":1688,"volume":1067,"transactions":9,"vwap":1687},"2025-11-07",31.33,31.71,1.37,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":399,"percent_change":221,"volume":1595,"transactions":9,"vwap":1693},"2025-11-06",31.58,31.68,31.28,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1629,"change":80,"percent_change":1316,"volume":1699,"transactions":9,"vwap":1629},"2025-11-05",31.51,31.77,31.4,19300,{"date":1701,"open":1702,"high":1637,"low":25,"close":1703,"change":1704,"percent_change":523,"volume":1705,"transactions":9,"vwap":1703},"2025-11-04",31.16,31.26,-0.24,27900,{"date":1707,"open":1696,"high":1708,"low":1709,"close":1710,"change":817,"percent_change":65,"volume":1711,"transactions":9,"vwap":1710},"2025-11-03",31.63,31.22,31.5,39000,{"date":1713,"open":1687,"high":1714,"low":1715,"close":1657,"change":974,"percent_change":1581,"volume":1716,"transactions":9,"vwap":1657},"2025-10-31",31.9,31.56,157600,{"date":1718,"open":1621,"high":1662,"low":1719,"close":1720,"change":896,"percent_change":905,"volume":1721,"transactions":9,"vwap":1720},"2025-10-30",31.82,31.83,42300,{"date":1723,"open":1724,"high":1724,"low":1678,"close":1725,"change":170,"percent_change":1726,"volume":1177,"transactions":9,"vwap":1725},"2025-10-29",33,32.39,-2.15,{"date":1728,"open":1729,"high":1578,"low":1730,"close":1573,"change":1731,"percent_change":1480,"volume":1732,"transactions":9,"vwap":1573},"2025-10-28",33.11,33.02,-0.02,17100,{"date":1734,"open":1735,"high":1736,"low":1580,"close":1737,"change":1731,"percent_change":1480,"volume":1401,"transactions":9,"vwap":1737},"2025-10-27",33.16,33.31,33.12,{"date":1739,"open":1740,"high":1578,"low":1587,"close":1587,"change":1282,"percent_change":21,"volume":1741,"transactions":9,"vwap":1587},"2025-10-24",33.23,9300,{"date":1743,"open":1744,"high":1586,"low":1744,"close":1729,"change":1309,"percent_change":1745,"volume":1699,"transactions":9,"vwap":1729},"2025-10-23",32.8,1.91,{"date":1747,"open":1725,"high":1559,"low":1748,"close":1669,"change":790,"percent_change":791,"volume":1144,"transactions":9,"vwap":1669},"2025-10-22",32.34,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1128,"volume":1755,"transactions":9,"vwap":1753},"2025-10-21",32.35,32.59,32.5,-0.05,8600,{"date":1757,"open":1758,"high":1673,"low":1758,"close":1673,"change":1611,"percent_change":877,"volume":1159,"transactions":9,"vwap":1673},"2025-10-20",32.36,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1635,"change":1209,"percent_change":482,"volume":1440,"transactions":9,"vwap":1635},"2025-10-17",32.13,32.19,32.02,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1631,"change":320,"percent_change":430,"volume":1768,"transactions":9,"vwap":1631},"2025-10-16",32.6,32.11,7600,{"date":1770,"open":1771,"high":1616,"low":1772,"close":1773,"change":816,"percent_change":320,"volume":812,"transactions":9,"vwap":1773},"2025-10-15",32.77,32.42,32.46,{"date":1775,"open":1776,"high":1674,"low":1777,"close":1673,"change":1778,"percent_change":1779,"volume":1311,"transactions":9,"vwap":1673},"2025-10-14",31.95,31.93,0.31,0.96,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1624,"change":1289,"percent_change":1454,"volume":1072,"transactions":9,"vwap":1624},"2025-10-13",32.060001,32.48,{"date":1785,"open":1752,"high":1752,"low":1786,"close":1786,"change":884,"percent_change":1787,"volume":1680,"transactions":9,"vwap":1786},"2025-10-10",31.67,-2.76,{"date":1789,"open":1724,"high":1790,"low":1791,"close":1792,"change":381,"percent_change":855,"volume":1793,"transactions":9,"vwap":1792},"2025-10-09",33.19,32.51,32.57,13600,{"date":1795,"open":1796,"high":1797,"low":1566,"close":1798,"change":747,"percent_change":37,"volume":1799,"transactions":9,"vwap":1798},"2025-10-08",32.87,33.049999,32.94,25400,{"date":1801,"open":1594,"high":1594,"low":1802,"close":1803,"change":926,"percent_change":290,"volume":1804,"transactions":9,"vwap":1803},"2025-10-07",32.67,32.75,17800,{"date":1806,"open":1797,"high":1807,"low":1808,"close":1560,"change":1754,"percent_change":1128,"volume":1809,"transactions":9,"vwap":1560},"2025-10-06",33.13,32.9,17700,{"date":1811,"open":1560,"high":1812,"low":1616,"close":1813,"change":1625,"percent_change":463,"volume":1506,"transactions":9,"vwap":1813},"2025-10-03",33.2,33.0099983,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1579,"change":125,"percent_change":1431,"volume":1818,"transactions":9,"vwap":1579},"2025-10-02",32.52,32.97,18200,{"date":1820,"open":1561,"high":1821,"low":1822,"close":1783,"change":240,"percent_change":1823,"volume":910,"transactions":9,"vwap":1783},"2025-10-01",32.76,32.44,-0.82,{"date":1825,"open":1753,"high":1803,"low":1826,"close":1803,"change":81,"percent_change":1315,"volume":1407,"transactions":9,"vwap":1803},"2025-09-30",32.43,{"date":1828,"open":1744,"high":1744,"low":1753,"close":1829,"change":150,"percent_change":700,"volume":1830,"transactions":9,"vwap":1829},"2025-09-29",32.61,16000,{"date":1832,"open":1833,"high":1559,"low":1833,"close":1792,"change":190,"percent_change":1688,"volume":1286,"transactions":9,"vwap":1792},"2025-09-26",32.2,{"date":1835,"open":1816,"high":1816,"low":1621,"close":1761,"change":994,"percent_change":1836,"volume":1198,"transactions":9,"vwap":1761},"2025-09-25",-1.47,{"date":1838,"open":1839,"high":1560,"low":1829,"close":1829,"change":1132,"percent_change":1840,"volume":1302,"transactions":9,"vwap":1829},"2025-09-24",32.72,-0.55,{"date":1842,"open":1737,"high":1812,"low":1803,"close":1843,"change":482,"percent_change":841,"volume":1067,"transactions":9,"vwap":1843},"2025-09-23",32.79,{"date":1845,"open":1846,"high":1580,"low":1847,"close":1848,"change":320,"percent_change":452,"volume":955,"transactions":9,"vwap":1848},"2025-09-22",32.98,32.82,32.91,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1790,"change":1480,"percent_change":1132,"volume":766,"transactions":9,"vwap":1790},"2025-09-19",33.29,33.17,{"date":1854,"open":1790,"high":1528,"low":1855,"close":1856,"change":1245,"percent_change":1625,"volume":1440,"transactions":9,"vwap":1856},"2025-09-18",33.060001,33.25,{"date":1858,"open":1740,"high":1509,"low":1852,"close":1740,"change":790,"percent_change":791,"volume":1859,"transactions":9,"vwap":1740},"2025-09-17",7900,{"date":1861,"open":1528,"high":1528,"low":1735,"close":1862,"change":1245,"percent_change":1625,"volume":1863,"transactions":9,"vwap":1862},"2025-09-16",33.24,15700,{"date":1865,"open":1598,"high":1866,"low":1867,"close":1867,"change":926,"percent_change":1192,"volume":856,"transactions":9,"vwap":1867},"2025-09-15",33.49,33.22,{"date":1869,"open":1535,"high":1870,"low":1602,"close":1572,"change":211,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1572},"2025-09-12",33.65,-0.89,14400,{"date":1874,"open":1736,"high":1540,"low":1736,"close":1875,"change":796,"percent_change":1876,"volume":1233,"transactions":9,"vwap":1875},"2025-09-11",33.73,1.93,{"date":1878,"open":1813,"high":1862,"low":1813,"close":1879,"change":352,"percent_change":22,"volume":871,"transactions":9,"vwap":1879},"2025-09-10",33.09,{"date":1881,"open":1602,"high":1882,"low":1560,"close":1813,"change":904,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1813},"2025-09-09",33.54,-2.02,17400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":791,"percent_change":816,"volume":1890,"transactions":9,"vwap":1888},"2025-09-08",33.59,33.69,33.32,28200,{"date":1892,"open":1893,"high":1894,"low":1599,"close":1895,"change":80,"percent_change":1896,"volume":935,"transactions":9,"vwap":1895},"2025-09-05",33.88,33.99,33.72,1.02,{"date":1898,"open":1856,"high":1554,"low":1899,"close":1602,"change":249,"percent_change":1046,"volume":1900,"transactions":9,"vwap":1602},"2025-09-04",33.07,9700,{"date":1902,"open":1866,"high":1903,"low":1740,"close":1904,"change":399,"percent_change":1905,"volume":837,"transactions":9,"vwap":1904},"2025-09-03",33.56,33.27,-0.95,{"date":1907,"open":1908,"high":1520,"low":1909,"close":1887,"change":341,"percent_change":1910,"volume":871,"transactions":9,"vwap":1887},"2025-09-02",33.5,33.44,-1,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1514,"change":807,"percent_change":828,"volume":1915,"transactions":9,"vwap":1514},"2025-08-29",33.82,34.09,8100,{"date":1917,"open":1918,"high":1918,"low":1887,"close":1516,"change":1919,"percent_change":1919,"volume":1741,"transactions":9,"vwap":1516},"2025-08-28",33.91,0,{"date":1921,"open":1922,"high":1893,"low":1923,"close":1516,"change":700,"percent_change":728,"volume":1924,"transactions":9,"vwap":1516},"2025-08-27",33.62,33.53,31400,{"date":1926,"open":1882,"high":1895,"low":1882,"close":1927,"change":1625,"percent_change":463,"volume":1928,"transactions":9,"vwap":1927},"2025-08-26",33.71,11900,{"date":1930,"open":1931,"high":1931,"low":1520,"close":1870,"change":1225,"percent_change":419,"volume":1338,"transactions":9,"vwap":1870},"2025-08-25",33.78,{"date":1933,"open":1879,"high":1934,"low":1879,"close":1540,"change":1523,"percent_change":1935,"volume":949,"transactions":9,"vwap":1540},"2025-08-22",33.94,2.27,{"date":1937,"open":1938,"high":1807,"low":1938,"close":1939,"change":747,"percent_change":37,"volume":1569,"transactions":9,"vwap":1939},"2025-08-21",32.66,33.040001,{"date":1941,"open":1942,"high":1943,"low":1771,"close":1944,"change":1500,"percent_change":1282,"volume":1506,"transactions":9,"vwap":1944},"2025-08-20",32.89,32.93,32.85,{"date":1946,"open":1566,"high":1579,"low":1566,"close":1947,"change":700,"percent_change":309,"volume":910,"transactions":9,"vwap":1947},"2025-08-19",32.84,{"date":1949,"open":1808,"high":1616,"low":1950,"close":1839,"change":441,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1839},"2025-08-18",32.7,-0.49,10200,{"date":1954,"open":1724,"high":1899,"low":1944,"close":1608,"change":634,"percent_change":926,"volume":1955,"transactions":9,"vwap":1608},"2025-08-15",36300,{"date":1957,"open":1846,"high":1846,"low":1559,"close":1579,"change":682,"percent_change":1958,"volume":1115,"transactions":9,"vwap":1579},"2025-08-14",-1.2,{"date":1960,"open":1821,"high":1961,"low":1821,"close":1961,"change":829,"percent_change":1962,"volume":1401,"transactions":9,"vwap":1961},"2025-08-13",33.35,2.39,{"date":1964,"open":1662,"high":1561,"low":1761,"close":1792,"change":541,"percent_change":191,"volume":1965,"transactions":9,"vwap":1792},"2025-08-12",28400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1762,"change":150,"percent_change":700,"volume":1286,"transactions":9,"vwap":1762},"2025-08-11",32.32,32.38,32.049999,{"date":1972,"open":1767,"high":1973,"low":1782,"close":1974,"change":864,"percent_change":764,"volume":1975,"transactions":9,"vwap":1974},"2025-08-08",32.25,32.15,13800,{"date":1977,"open":1978,"high":1621,"low":1720,"close":1979,"change":88,"percent_change":1419,"volume":1302,"transactions":9,"vwap":1979},"2025-08-07",32.040001,31.99,{"date":1981,"open":1622,"high":1982,"low":1697,"close":1697,"change":1446,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1697},"2025-08-06",32.27,-1.82,23500,{"date":1986,"open":1987,"high":1772,"low":1621,"close":1758,"change":353,"percent_change":1309,"volume":1988,"transactions":9,"vwap":1758},"2025-08-05",32.3,22400,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1662,"change":1046,"percent_change":1993,"volume":886,"transactions":9,"vwap":1662},"2025-08-04",32,32.23,1.04,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1720,"change":1530,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1720},"2025-08-01",32.12,31.57,-2,40500,{"date":2001,"open":2002,"high":2003,"low":1783,"close":1783,"change":1133,"percent_change":2004,"volume":1562,"transactions":9,"vwap":1783},"2025-07-31",32.56,32.81,-1.4,{"date":2006,"open":1593,"high":1593,"low":1847,"close":1798,"change":2007,"percent_change":2008,"volume":1468,"transactions":9,"vwap":1798},"2025-07-30",-0.77,-2.28,{"date":2010,"open":1541,"high":1541,"low":1529,"close":1927,"change":926,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1927},"2025-07-29",-0.62,7500,{"date":2014,"open":1491,"high":1491,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1290,"transactions":9,"vwap":2016},"2025-07-28",33.85,33.92,-0.6,-1.74,{"date":2020,"open":1494,"high":2021,"low":1464,"close":2022,"change":309,"percent_change":2023,"volume":798,"transactions":9,"vwap":2022},"2025-07-25",34.54,34.52,1.08,{"date":2025,"open":1505,"high":2026,"low":1546,"close":1510,"change":1361,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1510},"2025-07-24",34.43,-1.21,32200,{"date":2030,"open":2031,"high":2032,"low":2022,"close":2033,"change":81,"percent_change":1611,"volume":2034,"transactions":9,"vwap":2033},"2025-07-23",34.53,34.69,34.57,14500,{"date":2036,"open":1534,"high":2026,"low":1534,"close":2026,"change":2037,"percent_change":410,"volume":2038,"transactions":9,"vwap":2026},"2025-07-22",0.65,15800,{"date":2040,"open":1918,"high":1473,"low":2041,"close":1931,"change":772,"percent_change":802,"volume":1242,"transactions":9,"vwap":1931},"2025-07-21",33.75,{"date":2043,"open":1536,"high":1516,"low":1593,"close":1927,"change":1231,"percent_change":200,"volume":1799,"transactions":9,"vwap":1927},"2025-07-18",{"date":2045,"open":1610,"high":2046,"low":1578,"close":2046,"change":1382,"percent_change":2047,"volume":1051,"transactions":9,"vwap":2046},"2025-07-17",33.66,1.05,{"date":2049,"open":1851,"high":1609,"low":1798,"close":1736,"change":352,"percent_change":22,"volume":2050,"transactions":9,"vwap":1736},"2025-07-16",77700,{"date":2052,"open":1894,"high":1894,"low":1740,"close":1740,"change":922,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1740},"2025-07-15",-2.03,29100,{"date":2056,"open":1546,"high":2057,"low":2058,"close":2016,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2016},"2025-07-14",34.099998,33.81,-0.25,-0.73,50600,{"date":2063,"open":1464,"high":1485,"low":1514,"close":1498,"change":1581,"percent_change":884,"volume":1999,"transactions":9,"vwap":1498},"2025-07-11",{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":353,"percent_change":37,"volume":2069,"transactions":9,"vwap":2068},"2025-07-10",34.44,34.73,34.48,27200,{"date":2071,"open":1494,"high":2072,"low":1918,"close":1504,"change":88,"percent_change":2037,"volume":2073,"transactions":9,"vwap":1504},"2025-07-09",34.31,44200,{"date":2075,"open":1527,"high":2076,"low":1527,"close":1472,"change":58,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1472},"2025-07-08",34.18,1.34,48200,{"date":2080,"open":2041,"high":1918,"low":1545,"close":2081,"change":784,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-07-07",33.61,-0.97,58200,{"date":2085,"open":1894,"high":2086,"low":1514,"close":1934,"change":1754,"percent_change":1128,"volume":995,"transactions":9,"vwap":1934},"2025-07-03",34.029999,{"date":2088,"open":1529,"high":1534,"low":2089,"close":1894,"change":331,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1894},"2025-07-02",33.47,2.01,24700,{"date":2093,"open":2094,"high":1599,"low":2094,"close":1889,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1889},"2025-07-01",32.45,0.91,2.81,22300,{"date":2099,"open":1753,"high":1753,"low":1968,"close":2100,"change":210,"percent_change":341,"volume":2101,"transactions":9,"vwap":2100},"2025-06-30",32.41,8300,{"date":2103,"open":1791,"high":1950,"low":1969,"close":1816,"change":150,"percent_change":700,"volume":1975,"transactions":9,"vwap":1816},"2025-06-27",{"date":2105,"open":1655,"high":2106,"low":1655,"close":1783,"change":541,"percent_change":191,"volume":1026,"transactions":9,"vwap":1783},"2025-06-26",32.58,{"date":2108,"open":1751,"high":1751,"low":2109,"close":1621,"change":784,"percent_change":980,"volume":1154,"transactions":9,"vwap":1621},"2025-06-25",32.07,{"date":2111,"open":1631,"high":1791,"low":1631,"close":1826,"change":1272,"percent_change":120,"volume":1542,"transactions":9,"vwap":1826},"2025-06-24",{"date":2113,"open":1650,"high":1974,"low":1656,"close":1635,"change":249,"percent_change":80,"volume":1732,"transactions":9,"vwap":1635},"2025-06-23",{"date":2115,"open":1748,"high":1748,"low":1991,"close":2116,"change":817,"percent_change":170,"volume":1159,"transactions":9,"vwap":2116},"2025-06-20",32.029999,{"date":2118,"open":1758,"high":1663,"low":1973,"close":1622,"change":482,"percent_change":381,"volume":2119,"transactions":9,"vwap":1622},"2025-06-18",27800,{"date":2121,"open":1792,"high":1829,"low":1678,"close":1969,"change":399,"percent_change":2122,"volume":1506,"transactions":9,"vwap":1969},"2025-06-17",-0.98,{"date":2124,"open":1667,"high":2003,"low":1667,"close":1950,"change":309,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1950},"2025-06-16",1.14,15500,{"date":2128,"open":1669,"high":1839,"low":1982,"close":1655,"change":240,"percent_change":987,"volume":837,"transactions":9,"vwap":1655},"2025-06-13",{"date":2130,"open":1772,"high":1561,"low":1679,"close":1766,"change":1231,"percent_change":200,"volume":1595,"transactions":9,"vwap":1766},"2025-06-12",{"date":2132,"open":1803,"high":1803,"low":2094,"close":1673,"change":1704,"percent_change":2060,"volume":2133,"transactions":9,"vwap":1673},"2025-06-11",41300,{"date":2135,"open":1561,"high":1944,"low":1561,"close":1843,"change":353,"percent_change":2136,"volume":1680,"transactions":9,"vwap":1843},"2025-06-10",0.61,{"date":2138,"open":1772,"high":2139,"low":1772,"close":1752,"change":1106,"percent_change":130,"volume":2140,"transactions":9,"vwap":1752},"2025-06-09",32.83,11400,{"date":2142,"open":1822,"high":1663,"low":1622,"close":2143,"change":772,"percent_change":88,"volume":1455,"transactions":9,"vwap":2143},"2025-06-06",32.31,{"date":2145,"open":2002,"high":1792,"low":1833,"close":1624,"change":269,"percent_change":2011,"volume":1675,"transactions":9,"vwap":1624},"2025-06-05",{"date":2147,"open":1678,"high":2002,"low":1678,"close":1822,"change":249,"percent_change":80,"volume":1051,"transactions":9,"vwap":1822},"2025-06-04",{"date":2149,"open":1644,"high":1678,"low":1657,"close":1655,"change":2150,"percent_change":173,"volume":1170,"transactions":9,"vwap":1655},"2025-06-03",0.32,{"date":2152,"open":2153,"high":2153,"low":1648,"close":1623,"change":1014,"percent_change":1273,"volume":1267,"transactions":9,"vwap":1623},"2025-06-02",32.080002,{"date":2155,"open":1657,"high":2156,"low":2157,"close":2158,"change":909,"percent_change":2059,"volume":1067,"transactions":9,"vwap":2158},"2025-05-30",31.81,31.47,31.78,{"date":2160,"open":1641,"high":1641,"low":2161,"close":2162,"change":772,"percent_change":88,"volume":2133,"transactions":9,"vwap":2162},"2025-05-29",31.62,31.86,{"date":2164,"open":1631,"high":1631,"low":2165,"close":2165,"change":849,"percent_change":1213,"volume":2166,"transactions":9,"vwap":2165},"2025-05-28",31.79,25300,{"date":2168,"open":2169,"high":1654,"low":1714,"close":1654,"change":2136,"percent_change":1876,"volume":1002,"transactions":9,"vwap":1654},"2025-05-27",31.91,{"date":2171,"open":2172,"high":1656,"low":2172,"close":2173,"change":441,"percent_change":371,"volume":2166,"transactions":9,"vwap":2173},"2025-05-23",31.44,31.61,{"date":2175,"open":2176,"high":2177,"low":1629,"close":1697,"change":816,"percent_change":320,"volume":1338,"transactions":9,"vwap":1697},"2025-05-22",31.76,31.94,{"date":2179,"open":2116,"high":1973,"low":2162,"close":2162,"change":1133,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2162},"2025-05-21",-1.42,36600,{"date":2183,"open":1992,"high":2100,"low":1636,"close":1968,"change":1480,"percent_change":993,"volume":1664,"transactions":9,"vwap":1968},"2025-05-20",{"date":2185,"open":1979,"high":1725,"low":1979,"close":1969,"change":772,"percent_change":88,"volume":2186,"transactions":9,"vwap":1969},"2025-05-19",37800,{"date":2188,"open":1777,"high":1968,"low":1697,"close":2143,"change":309,"percent_change":917,"volume":2189,"transactions":9,"vwap":2143},"2025-05-16",303300,{"date":2191,"open":2173,"high":1641,"low":2192,"close":2177,"change":88,"percent_change":1419,"volume":923,"transactions":9,"vwap":2177},"2025-05-15",31.55,{"date":2194,"open":1657,"high":2158,"low":1715,"close":1656,"change":320,"percent_change":968,"volume":2195,"transactions":9,"vwap":1656},"2025-05-14",10100,{"date":2197,"open":1782,"high":1636,"low":1991,"close":1991,"change":1754,"percent_change":441,"volume":1793,"transactions":9,"vwap":1991},"2025-05-13",{"date":2199,"open":1970,"high":1655,"low":2200,"close":1970,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1970},"2025-05-12",31.87,0.97,3.12,33200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":249,"percent_change":728,"volume":2210,"transactions":9,"vwap":2209},"2025-05-09",31.040001,31.12,30.97,31.08,6500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2208,"change":58,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2208},"2025-05-08",30.82,31.3,30.72,1.47,17600,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":926,"percent_change":904,"volume":2223,"transactions":9,"vwap":2222},"2025-05-07",30.81,30.41,30.52,19800,{"date":2225,"open":2215,"high":2226,"low":2227,"close":2228,"change":110,"percent_change":1840,"volume":2229,"transactions":9,"vwap":2228},"2025-05-06",30.91,30.64,30.73,21500,{"date":2231,"open":2206,"high":2207,"low":2232,"close":2233,"change":211,"percent_change":591,"volume":1595,"transactions":9,"vwap":2233},"2025-05-05",30.89,30.9,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":575,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-02",31.14,31.29,31.01,31.2,1.76,10700,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":1128,"percent_change":1951,"volume":879,"transactions":9,"vwap":2246},"2025-05-01",30.63,30.94,30.66,{"date":2248,"open":2249,"high":2232,"low":2250,"close":2220,"change":249,"percent_change":728,"volume":2251,"transactions":9,"vwap":2220},"2025-04-30",30.26,30.19,15400,{"date":2253,"open":2254,"high":2220,"low":2254,"close":2255,"change":353,"percent_change":1604,"volume":1675,"transactions":9,"vwap":2255},"2025-04-29",30.44,30.7,{"date":2257,"open":2258,"high":2255,"low":2259,"close":2260,"change":1232,"percent_change":1315,"volume":1036,"transactions":9,"vwap":2260},"2025-04-28",30.36,30.31,30.5,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2059,"percent_change":1823,"volume":910,"transactions":9,"vwap":2266},"2025-04-25",30.35,30.43,30.17,30.37,{"date":180,"open":2268,"high":2269,"low":176,"close":2270,"change":2271,"percent_change":2272,"volume":1407,"transactions":9,"vwap":2270},29.89,30.68,30.62,0.73,2.44]