[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPR":3,"homepage-market-summary":29,"stock-historical-RSPR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPR","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 Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.344,0.77752,"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},33.1701,33.045,33.47,33.0085,0.1616,0.49,47828.595139,38.01,32.41,15108.508151143425,13.6,2802,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,52,59,67],{"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":22,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"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":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},14638,5342735.545937,-3.53,"2025-04-24",[181,184,193,204,214,224,234,244,254,264,273,283,294,303,312,322,332,342,352,363,373,384,395,405,416,427,437,447,455,466,476,487,497,507,517,526,534,545,555,566,576,584,593,602,611,621,631,637,648,656,667,677,687,696,704,713,722,732,741,751,758,768,774,783,787,794,802,810,817,825,830,835,843,849,856,863,869,876,881,889,897,904,910,916,922,927,932,939,945,952,960,967,974,979,986,990,998,1006,1014,1022,1031,1036,1043,1051,1057,1063,1069,1076,1083,1091,1097,1105,1112,1119,1126,1133,1142,1148,1155,1162,1169,1178,1187,1193,1200,1209,1216,1224,1231,1237,1245,1253,1261,1268,1274,1281,1289,1297,1303,1311,1318,1324,1331,1336,1342,1348,1357,1363,1368,1374,1380,1386,1391,1397,1406,1413,1419,1425,1432,1438,1442,1448,1453,1458,1463,1468,1473,1481,1488,1493,1500,1506,1512,1521,1527,1531,1537,1543,1548,1553,1560,1563,1568,1574,1581,1586,1592,1597,1604,1610,1615,1619,1625,1631,1635,1641,1649,1653,1657,1662,1666,1671,1678,1683,1688,1692,1696,1700,1707,1712,1719,1725,1730,1737,1741,1744,1750,1757,1764,1769,1774,1780,1788,1794,1799,1803,1809,1816,1821,1828,1833,1838,1844,1850,1855,1860,1866,1870,1876,1880,1885,1892,1897,1902,1907,1913,1917,1923,1929,1934,1940,1947,1951,1955,1963,1969,1975,1980,1987,1992,2000,2006,2010,2013,2020,2024,2028,2032,2039,2043,2050,2056,2060,2066,2069,2074,2080,2084,2088,2091,2096,2102,2107,2114,2119,2126,2129,2135,2140,2145,2151,2156,2160,2165,2171,2175,2180,2186,2195,2200,2206,2212,2215,2220,2225,2229,2233,2237,2243,2248,2251,2255,2261,2265,2269,2273,2278,2282,2285,2291,2297,2301,2307,2313,2316,2319,2324,2328,2332,2337,2341,2344,2348,2352,2356,2361,2365,2369,2375,2379,2383,2389,2394,2400,2405,2409,2413,2416,2421,2424,2430,2433,2438,2442,2446,2449,2455,2459,2465,2470,2474,2479,2482,2485,2489],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},239,33.2812,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",33.03,32.85,-0.0949,-0.29,40883.49545,174,32.9576,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",33.21,33.3099,33.075,33.1034,-0.0328,-0.1,14101.077821,107,33.1585,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",32.8308,33.168,33.1362,-0.1083,-0.33,25193.03264,129,33.0789,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",33.35,33.1458,33.2445,-0.2654,-0.79,24784.801139,100,33.3265,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",33.5956,33.36,33.5099,-0.0501,-0.15,45488.20891,92,33.3641,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",33.74,33.37,33.56,-0.2185,-0.65,5537.013454,119,33.5852,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",33.85,33.6,33.7785,0.052,0.15,6632.181227,80,33.7456,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",34.06,33.6602,33.7265,-0.271,-0.8,20270.250532,233,33.8719,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",34.38,33.9975,-0.5438,-1.57,6163.511996,113,34.1915,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",34.445,34.74,34.5413,-0.025,-0.07,4040.99383,90,34.5886,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",34.55,34.6424,34.45,34.5663,0.0415,0.12,2620.823411,89,34.5273,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",34.7799,34.5248,-0.3893,-1.12,2812.7987,67,34.6851,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":57,"volume":309,"transactions":310,"vwap":311},"2026-09-17",35.07,34.821,34.9141,0.1551,2628.1022,75,34.8831,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",35.22,34.625,34.759,-0.2977,-0.85,46296.16307,133,35.1407,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",35,35.125,35.0567,-0.1225,-0.35,5925.88277,83,35.0205,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",34.93,35.27,35.1792,-0.0559,-0.16,2794.314154,110,35.1627,{"date":343,"open":305,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",35.255,34.94,35.2351,0.4351,1.25,6407.435235,125,35.1711,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",35.23,35.28,34.72,34.8,-0.4982,-1.41,8651.795095,138,34.902,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",35.62,35.17,35.2982,-0.3202,-0.9,7016.168468,102,35.258,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",35.66,35.9038,35.55,35.6184,-0.2078,-0.58,121598.473322,124,35.7201,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",35.88,36.125,35.73,35.8262,-0.1746,-0.48,2441.398318,112,35.9309,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":242,"vwap":404},"2026-09-03",35.95,36.1199,35.835,36.0008,0.2329,0.65,1838.067844,35.9679,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",35.6601,35.83,35.65,35.7679,-0.0796,-0.22,9702.010259,108,35.7209,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",35.93,35.9577,35.81,35.8475,-0.1296,-0.36,3945.118558,93,35.8727,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",36.15,35.7615,35.9771,-0.2629,-0.73,19204.972322,134,35.8977,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",36.48,36.175,36.24,-0.04,-0.11,3234.2207,97,36.2951,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":414,"vwap":454},"2026-08-27",36.6,36.28,-0.4717,-1.28,5500.350253,36.4188,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",36.98,36.995,36.6897,36.7517,-0.2602,-0.7,5192.582007,164,36.8724,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":443,"volume":473,"transactions":474,"vwap":475},"2026-08-25",36.941697,37.118,36.862,37.0119,-0.0402,2248.492964,172,36.9895,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",36.94,37.075,36.72,37.0521,0.3021,0.82,6547.316317,143,36.8993,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":412,"volume":494,"transactions":495,"vwap":496},"2026-08-21",36.835,36.845,36.61,36.75,-0.0806,16020.545933,136,36.7252,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",36.735,36.88,36.8306,0.1381,0.38,6590.607951,128,36.8253,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",36.4,36.71,36.6925,0.437,1.21,6461.888528,103,36.5323,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",36.59,36.2555,-0.203,-0.56,4894.378076,87,36.4421,{"date":527,"open":492,"high":492,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":393,"vwap":533},"2026-08-17",36.36,36.4585,-0.4357,-1.18,5321.529778,36.5655,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",36.85,37,36.81,36.8942,-0.0024,-0.01,7744.310028,140,36.898,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",36.47,36.91,36.8966,0.5615,1.55,12344.139879,152,36.7973,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",36.25,36.37,36.155,36.3351,0.249,0.69,18340.193102,166,36.2785,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":350,"vwap":575},"2026-08-11",36.34,36.35,35.94,36.0861,-0.2179,-0.6,10799.438725,36.1835,{"date":577,"open":439,"high":439,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":543,"vwap":583},"2026-08-10",36.2131,36.304,-0.5501,-1.49,4791.368795,36.2962,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":212,"vwap":592},"2026-08-07",36.77,37.055,36.8541,0.225,0.61,16347.219117,36.9565,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":445,"vwap":601},"2026-08-06",36.93,36.58,36.6291,-0.5569,-1.5,8650.438074,36.7219,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":442,"volume":608,"transactions":609,"vwap":610},"2026-08-05",37.23,36.83,37.186,-0.0146,2848.333778,109,36.9829,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",37.09,37.2006,36.7701,-0.0295,-0.08,6146.989488,130,36.9147,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":619,"vwap":630},"2026-08-03",37.17,37.2633,36.97,37.2301,0.1636,0.44,8117.668848,37.1317,{"date":632,"open":537,"high":633,"low":586,"close":633,"change":634,"percent_change":442,"volume":635,"transactions":222,"vwap":636},"2026-07-31",37.0665,-0.0135,4808.116732,36.9927,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",37.76,37.81,36.86,37.08,-0.7659,-2.02,8185.018509,91,37.3191,{"date":649,"open":650,"high":24,"low":651,"close":652,"change":653,"percent_change":290,"volume":654,"transactions":619,"vwap":655},"2026-07-29",37.78,37.67,37.8459,0.046,12355.35727,37.7641,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",37.77,38,37.75,37.7999,0.3705,0.99,3095.078803,118,37.9245,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":495,"vwap":676},"2026-07-27",37.42,37.58,37.02,37.4294,0.0092,0.02,8479.187093,37.4036,{"date":678,"open":604,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",37.5,37.21,37.4202,0.6302,1.71,4628.076343,183,37.3503,{"date":688,"open":586,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":292,"vwap":695},"2026-07-23",37.05,36.745,36.79,-0.09,-0.24,9213.521204,36.9365,{"date":697,"open":698,"high":698,"low":536,"close":500,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",37.145,-0.1584,-0.43,75591.737896,81,36.9009,{"date":705,"open":706,"high":698,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":619,"vwap":712},"2026-07-21",37.06,36.95,37.0384,-0.153,-0.41,7567.83903,37.0149,{"date":714,"open":623,"high":715,"low":623,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",37.24,37.1914,-0.1165,-0.31,3871.873887,95,37.1883,{"date":723,"open":679,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",37.775,37.1401,37.3079,-0.0922,-0.25,15597.37905,122,37.5242,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",36.92,37.4001,0.7523,2.05,12614.925514,171,37.1633,{"date":742,"open":743,"high":500,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",36.68,36.55,36.6478,0.0175,0.05,8195.373237,101,36.7809,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":327,"percent_change":210,"volume":756,"transactions":232,"vwap":757},"2026-07-14",36.51,36.69,36.6303,1543.337959,36.5891,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":485,"vwap":767},"2026-07-13",36.74,36.8301,36.62,36.7528,0.0628,0.17,19440.025205,36.6782,{"date":769,"open":439,"high":754,"low":770,"close":754,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":754},"2026-07-10",36.335,0.287,0.79,9400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",36.45,36.515,36.29,36.403,0.003,0.01,5400,{"date":784,"open":457,"high":457,"low":509,"close":509,"change":785,"percent_change":581,"volume":786,"transactions":9,"vwap":509},"2026-07-08",-0.55,5100,{"date":788,"open":789,"high":790,"low":789,"close":707,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":707},"2026-07-07",36.87,37.26,0.285,0.78,20600,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",37.040001,36.56,36.665,-0.38,-1.03,12300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":663,"volume":809,"transactions":9,"vwap":807},"2026-07-02",36.89,37.080002,36.84,37.044998,0.363,7500,{"date":811,"open":760,"high":789,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",36.53,36.682,0.119,0.33,6500,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",36.63,36.8,36.563,-0.697,-1.87,22400,{"date":826,"open":827,"high":827,"low":641,"close":790,"change":412,"percent_change":828,"volume":829,"transactions":9,"vwap":790},"2026-06-29",37.44,-0.59,10200,{"date":831,"open":478,"high":832,"low":478,"close":832,"change":792,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-26",37.48,2.13,13600,{"date":836,"open":837,"high":536,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",36.65,36.38,36.7,0.129,0.35,15400,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":780,"percent_change":781,"volume":848,"transactions":9,"vwap":847},"2026-06-24",36.67,36.487,36.571,3100,{"date":850,"open":851,"high":519,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",36.09,36.568,0.458,1.27,16900,{"date":857,"open":858,"high":859,"low":420,"close":860,"change":861,"percent_change":541,"volume":862,"transactions":9,"vwap":860},"2026-06-22",35.89,36.195,36.11,-0.004,20900,{"date":864,"open":838,"high":838,"low":865,"close":866,"change":867,"percent_change":279,"volume":868,"transactions":9,"vwap":866},"2026-06-18",36.070999,36.114,-0.026,3000,{"date":870,"open":871,"high":871,"low":570,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",37.11,36.14,-0.83,-2.25,34800,{"date":877,"open":878,"high":879,"low":625,"close":625,"change":442,"percent_change":443,"volume":880,"transactions":9,"vwap":625},"2026-06-16",37.13,37.27,24500,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",37.65,37.68,37.0099983,-0.436,-1.16,16200,{"date":890,"open":891,"high":883,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",37.425,37.32,37.446,0.314,0.85,23500,{"date":898,"open":899,"high":669,"low":537,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",37.29,37.132,-0.128,-0.34,11500,{"date":905,"open":906,"high":679,"low":907,"close":790,"change":908,"percent_change":105,"volume":909,"transactions":9,"vwap":790},"2026-06-10",37.3,37.22,0.09,189200,{"date":911,"open":797,"high":912,"low":797,"close":623,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":623},"2026-06-09",37.43,0.742,2.04,11600,{"date":917,"open":789,"high":789,"low":838,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",36.428,-0.492,-1.33,6200,{"date":923,"open":492,"high":537,"low":760,"close":734,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":734},"2026-06-05",0.303,0.83,39200,{"date":928,"open":441,"high":929,"low":930,"close":929,"change":931,"percent_change":737,"volume":848,"transactions":9,"vwap":929},"2026-06-04",36.617,36.17,0.734,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":921,"transactions":9,"vwap":936},"2026-06-03",35.945,36.080002,35.883,-0.023,-0.06,{"date":940,"open":941,"high":418,"low":941,"close":942,"change":943,"percent_change":772,"volume":944,"transactions":9,"vwap":942},"2026-06-02",35.58,35.906,0.281,9500,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":260,"volume":951,"transactions":9,"vwap":949},"2026-06-01",35.82,35.92,35.625,-0.289,3800,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-29",36.060001,36.174,35.914,-0.416,-1.15,9000,{"date":961,"open":528,"high":962,"low":963,"close":964,"change":965,"percent_change":189,"volume":966,"transactions":9,"vwap":964},"2026-05-28",36.5,36.275,36.33,-0.107,1700,{"date":968,"open":969,"high":762,"low":970,"close":971,"change":972,"percent_change":674,"volume":973,"transactions":9,"vwap":971},"2026-05-27",36.612,36.41,36.437,0.007,2800,{"date":975,"open":569,"high":439,"low":450,"close":976,"change":80,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-26",36.43,0.39,35700,{"date":980,"open":441,"high":981,"low":982,"close":778,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":778},"2026-05-22",36.435,36.029999,0.093,0.26,9600,{"date":987,"open":397,"high":988,"low":408,"close":988,"change":989,"percent_change":105,"volume":868,"transactions":9,"vwap":988},"2026-05-21",36.197,0.088,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",35.658,36.19,36.109,0.468,1.31,4800,{"date":999,"open":365,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-19",35.729,35.54,35.641,0.022,0.06,4100,{"date":1007,"open":1008,"high":365,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",35.575,35.4,35.619,0.485,1.38,74400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",35.060001,35.19,35.134,-0.461,-1.3,4200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",35.825,35.96,35.57,35.595,-0.225,-0.63,7600,{"date":1032,"open":570,"high":570,"low":365,"close":947,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":947},"2026-05-13",-0.345,-0.95,4500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":861,"percent_change":541,"volume":1042,"transactions":9,"vwap":1041},"2026-05-12",36.12,36.21,35.91,36.165,16800,{"date":1044,"open":1038,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-11",36.32,36.02,36.169,0.111,0.31,45300,{"date":1052,"open":1053,"high":1045,"low":1054,"close":1055,"change":1056,"percent_change":230,"volume":801,"transactions":9,"vwap":1055},"2026-05-08",36.311,36.040001,36.057999,-0.055,{"date":1058,"open":568,"high":568,"low":1059,"close":1060,"change":1061,"percent_change":828,"volume":1062,"transactions":9,"vwap":1060},"2026-05-07",36,36.113,-0.214,26400,{"date":1064,"open":1059,"high":962,"low":1059,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",36.327,0.579,1.62,23800,{"date":1070,"open":1071,"high":947,"low":1072,"close":1073,"change":105,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-05",35.59,35.49,35.748,0.68,7200,{"date":1077,"open":1071,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1029,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",35.79,35.35,35.508,-0.226,17600,{"date":1084,"open":1085,"high":1086,"low":1071,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",35.7,35.775,35.734,0.076,0.21,144400,{"date":1092,"open":354,"high":1093,"low":354,"close":992,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":992},"2026-04-30",35.69,0.383,1.09,5500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1029,"volume":1104,"transactions":9,"vwap":1102},"2026-04-29",35.26,35.312,35.161,35.275,-0.224,2600,{"date":1106,"open":1107,"high":1108,"low":345,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",35.075001,35.499,0.369,1.05,13000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":828,"volume":1118,"transactions":9,"vwap":1116},"2026-04-27",35.31,35.36,35.13,-0.21,21900,{"date":1120,"open":1121,"high":1001,"low":355,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-24",35.299,35.34,-0.161,-0.45,5700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":173,"volume":1132,"transactions":9,"vwap":1129},"2026-04-23",35.21,35.501,35.18,0.352,3500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",35.41,35.52,35.071999,35.149,-0.296,-0.84,6600,{"date":1143,"open":1025,"high":1144,"low":1135,"close":1145,"change":1146,"percent_change":823,"volume":1147,"transactions":9,"vwap":1145},"2026-04-21",35.98,35.445,-0.676,2000,{"date":1149,"open":408,"high":1150,"low":408,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",36.16,36.121,0.156,0.43,8400,{"date":1156,"open":1157,"high":1054,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",35.39,35.965,0.726,2.06,11300,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",35.099998,35.239,0.199,0.57,5200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-15",35.049999,35.14,34.86,35.040001,-0.011,-0.03,10900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-14",34.88,35.055,34.83,35.050999,0.406,1.17,7400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":44,"volume":1192,"transactions":9,"vwap":1190},"2026-04-13",34.28,34.645,0.167,2100,{"date":1194,"open":1195,"high":285,"low":1196,"close":1197,"change":1198,"percent_change":908,"volume":1199,"transactions":9,"vwap":1197},"2026-04-10",34.545,34.361,34.478,0.031,2400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-09",34.19,34.7,34.145,34.447,-0.063,-0.18,6000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1160,"volume":786,"transactions":9,"vwap":1214},"2026-04-08",34.32,34.53,34.23,34.51,0.695,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",33.71,33.845,33.68,33.815,0,8700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1221,"change":1229,"percent_change":1230,"volume":1021,"transactions":9,"vwap":1221},"2026-04-06",33.63,33.896,33.62,0.085,0.25,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":37,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",32.93,33.73,1.75,7900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":200,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",33.14,33.27,33.014,33.15,-0.033,7100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1012,"volume":1252,"transactions":9,"vwap":1250},"2026-03-31",33.060001,33.23,32.89,33.183,0.453,13800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":663,"volume":1260,"transactions":9,"vwap":1258},"2026-03-30",32.74,33.040001,32.68,32.73,0.32,21600,{"date":1262,"open":1263,"high":1264,"low":25,"close":25,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":25},"2026-03-27",32.83,32.91,-0.358,-1.09,10600,{"date":1269,"open":1270,"high":1242,"low":1271,"close":1272,"change":780,"percent_change":781,"volume":1273,"transactions":9,"vwap":1272},"2026-03-26",32.72,32.67,32.768,9200,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":773,"transactions":9,"vwap":1278},"2026-03-25",33.029999,32.69,32.765,0.096,0.29,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":829,"transactions":9,"vwap":1286},"2026-03-24",32.99,33.16,32.66,32.669,-0.299,-0.91,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":200,"volume":1296,"transactions":9,"vwap":1294},"2026-03-23",33.13,33.44,32.95,32.968,-0.032,12400,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":915,"transactions":9,"vwap":1300},"2026-03-20",34.09,33,-1.058,-3.11,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":674,"volume":1310,"transactions":9,"vwap":1308},"2026-03-19",34.0099983,34.243,33.87,34.057999,0.008,2700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1192,"transactions":9,"vwap":1315},"2026-03-18",34.36,34.5,34.049999,-0.568,-1.64,{"date":1319,"open":1320,"high":1182,"low":1321,"close":1321,"change":1322,"percent_change":157,"volume":1323,"transactions":9,"vwap":1321},"2026-03-17",34.71,34.618,0.188,6700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":105,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",34.64,34.68,34.43,0.7,4000,{"date":1332,"open":1333,"high":1334,"low":1202,"close":1202,"change":1335,"percent_change":938,"volume":1141,"transactions":9,"vwap":1202},"2026-03-13",34.61,34.66,-0.02,{"date":1337,"open":1313,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1096,"transactions":9,"vwap":1339},"2026-03-12",34.499,34.21,-0.27,-0.78,{"date":1343,"open":1180,"high":1180,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":997,"transactions":9,"vwap":1345},"2026-03-11",34.4,34.48,-0.418,-1.2,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-10",34.99,35.288,34.75,34.898,-0.092,-0.26,4600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1350,"change":541,"percent_change":1176,"volume":1362,"transactions":9,"vwap":1350},"2026-03-09",34.76,35.132,34.3,18000,{"date":1364,"open":1130,"high":1130,"low":1365,"close":324,"change":1366,"percent_change":1367,"volume":1141,"transactions":9,"vwap":324},"2026-03-06",34.881,-0.447,-1.26,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":799,"percent_change":1373,"volume":1075,"transactions":9,"vwap":1372},"2026-03-05",35.56,35.25,35.447,-1.06,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":157,"volume":1005,"transactions":9,"vwap":1377},"2026-03-04",35.51,35.827,35.43,0.196,{"date":1381,"open":1009,"high":1382,"low":324,"close":1383,"change":1384,"percent_change":210,"volume":1385,"transactions":9,"vwap":1383},"2026-03-03",35.705,35.631,-0.119,7700,{"date":1387,"open":1376,"high":386,"low":1376,"close":1388,"change":1389,"percent_change":250,"volume":1390,"transactions":9,"vwap":1388},"2026-03-02",35.75,0.053,12000,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":709,"percent_change":700,"volume":1396,"transactions":9,"vwap":1395},"2026-02-27",35.48,35.859,35.697,4900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-26",35.665,35.86,35.645,35.85,0.259,0.73,8100,{"date":1407,"open":1093,"high":1085,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-25",35.404,35.591,-0.069,-0.19,8200,{"date":1414,"open":365,"high":1415,"low":1416,"close":375,"change":1417,"percent_change":1418,"volume":801,"transactions":9,"vwap":375},"2026-02-24",35.755,35.6,0.03,0.08,{"date":1420,"open":941,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":150,"volume":1082,"transactions":9,"vwap":1423},"2026-02-23",35.949,35.47,35.63,0.013,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1396,"transactions":9,"vwap":1429},"2026-02-20",35.44,35.72,35.617,0.186,0.52,{"date":1433,"open":377,"high":1370,"low":1434,"close":1435,"change":1436,"percent_change":338,"volume":1437,"transactions":9,"vwap":1435},"2026-02-19",35.245,35.431,-0.056,52400,{"date":1439,"open":408,"high":408,"low":1440,"close":1440,"change":718,"percent_change":1441,"volume":1267,"transactions":9,"vwap":1440},"2026-02-18",35.487,-0.87,{"date":1443,"open":375,"high":1444,"low":1445,"close":1446,"change":1191,"percent_change":125,"volume":1447,"transactions":9,"vwap":1446},"2026-02-17",35.969,35.495,35.797,18200,{"date":1449,"open":355,"high":1450,"low":1451,"close":1423,"change":22,"percent_change":1452,"volume":834,"transactions":9,"vwap":1423},"2026-02-13",35.779,35.183,1.39,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1172,"change":200,"percent_change":1457,"volume":816,"transactions":9,"vwap":1172},"2026-02-12",35.695,35.084999,-0.28,{"date":1459,"open":1393,"high":941,"low":1460,"close":1460,"change":1461,"percent_change":522,"volume":1462,"transactions":9,"vwap":1460},"2026-02-11",35.24,-0.2,9100,{"date":1464,"open":1465,"high":1008,"low":1465,"close":1427,"change":100,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1427},"2026-02-10",34.98,1.52,30800,{"date":1469,"open":1470,"high":1471,"low":1314,"close":1471,"change":1004,"percent_change":765,"volume":1472,"transactions":9,"vwap":1471},"2026-02-09",34.73,34.91,16600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1476,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1476},"2026-02-06",34.44,34.85,34.34,0.616,1.8,14300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1029,"volume":1267,"transactions":9,"vwap":1486},"2026-02-05",34.31,34.365,34.16,34.234,-0.216,{"date":1489,"open":1490,"high":1491,"low":1490,"close":287,"change":1066,"percent_change":683,"volume":1492,"transactions":9,"vwap":287},"2026-02-04",33.99,34.59,15000,{"date":1494,"open":1495,"high":1485,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":809,"transactions":9,"vwap":1497},"2026-02-03",33.88,33.725,33.871,-0.158,-0.46,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1266,"volume":1396,"transactions":9,"vwap":1504},"2026-02-02",34.37,34.395,34.028999,-0.374,{"date":1507,"open":1508,"high":1509,"low":1490,"close":1510,"change":989,"percent_change":984,"volume":1511,"transactions":9,"vwap":1510},"2026-01-30",34.25,34.46,34.403,10400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-29",34.13,34.418,34.044998,34.315,0.313,0.92,26800,{"date":1522,"open":1509,"high":1314,"low":1523,"close":1524,"change":1525,"percent_change":1020,"volume":1526,"transactions":9,"vwap":1524},"2026-01-28",33.97,34.0019989,-0.448,12800,{"date":1528,"open":1491,"high":1491,"low":1313,"close":287,"change":1529,"percent_change":328,"volume":1530,"transactions":9,"vwap":287},"2026-01-27",-0.12,25200,{"date":1532,"open":1533,"high":1534,"low":1344,"close":1535,"change":1536,"percent_change":1117,"volume":1323,"transactions":9,"vwap":1535},"2026-01-26",34.69,34.77,34.57,-0.073,{"date":1538,"open":1328,"high":1539,"low":1328,"close":1540,"change":1541,"percent_change":402,"volume":1542,"transactions":9,"vwap":1540},"2026-01-23",34.655,34.643,0.223,3200,{"date":1544,"open":1534,"high":1465,"low":1545,"close":1545,"change":1355,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-22",34.42,-0.75,14800,{"date":1549,"open":1550,"high":1550,"low":287,"close":1327,"change":1551,"percent_change":1049,"volume":1552,"transactions":9,"vwap":1327},"2026-01-21",34.89,0.107,11000,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":599,"volume":1559,"transactions":9,"vwap":1557},"2026-01-20",34.84,34.558,34.573,-0.527,6100,{"date":1561,"open":1562,"high":355,"low":285,"close":1164,"change":44,"percent_change":1452,"volume":1526,"transactions":9,"vwap":1164},"2026-01-16",34.6,{"date":1564,"open":1314,"high":357,"low":1314,"close":1565,"change":984,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-15",34.62,0.76,6300,{"date":1569,"open":1490,"high":1570,"low":1490,"close":1313,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1313},"2026-01-14",34.369,0.331,0.97,19200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1504,"change":1166,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1504},"2026-01-13",33.82,34.07,33.52,0.59,20100,{"date":1582,"open":1583,"high":1584,"low":1218,"close":1585,"change":442,"percent_change":1529,"volume":896,"transactions":9,"vwap":1585},"2026-01-12",33.86,33.91,33.83,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1307,"change":1590,"percent_change":1591,"volume":944,"transactions":9,"vwap":1307},"2026-01-09",33.7,33.96,0.1,0.3,{"date":1593,"open":1594,"high":1589,"low":237,"close":1595,"change":791,"percent_change":895,"volume":1596,"transactions":9,"vwap":1595},"2026-01-08",33.48,33.77,11800,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-07",34.099998,33.485,-0.502,-1.48,8000,{"date":1605,"open":1594,"high":1606,"low":1594,"close":1607,"change":1109,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-06",34.080002,33.987,1.1,18100,{"date":1611,"open":238,"high":1612,"low":216,"close":1613,"change":1295,"percent_change":200,"volume":1614,"transactions":9,"vwap":1613},"2026-01-05",33.718,33.618,16300,{"date":1616,"open":1617,"high":236,"low":1292,"close":1618,"change":674,"percent_change":1004,"volume":1141,"transactions":9,"vwap":1618},"2026-01-02",33.61,33.65,{"date":1620,"open":1621,"high":236,"low":1622,"close":1226,"change":110,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1226},"2025-12-31",33.729,33.53,-0.5,184100,{"date":1626,"open":1627,"high":1628,"low":1618,"close":1629,"change":541,"percent_change":1176,"volume":1630,"transactions":9,"vwap":1629},"2025-12-30",33.78,33.98,33.8,11100,{"date":1632,"open":1234,"high":1576,"low":1220,"close":1633,"change":747,"percent_change":250,"volume":1634,"transactions":9,"vwap":1633},"2025-12-29",33.81,21000,{"date":1636,"open":1617,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1089,"volume":1223,"transactions":9,"vwap":1639},"2025-12-26",33.785,33.488,33.76,0.07,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-24",33.41,33.745,33.69,0.41,1.23,52000,{"date":1650,"open":1651,"high":1651,"low":1242,"close":1652,"change":692,"percent_change":1340,"volume":816,"transactions":9,"vwap":1652},"2025-12-23",33.4,33.28,{"date":1654,"open":1655,"high":1643,"low":1656,"close":237,"change":1640,"percent_change":1089,"volume":1177,"transactions":9,"vwap":237},"2025-12-22",33.12,33.11,{"date":1658,"open":1578,"high":1659,"low":1660,"close":1660,"change":110,"percent_change":71,"volume":1661,"transactions":9,"vwap":1660},"2025-12-19",33.628,33.3,6400,{"date":1663,"open":1664,"high":1664,"low":1643,"close":19,"change":110,"percent_change":71,"volume":1665,"transactions":9,"vwap":19},"2025-12-18",33.79,23000,{"date":1667,"open":238,"high":1307,"low":1668,"close":1669,"change":815,"percent_change":663,"volume":1670,"transactions":9,"vwap":1669},"2025-12-17",33.42,33.64,27700,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-16",33.66,33.31,-0.337,-1,19400,{"date":1679,"open":1645,"high":1639,"low":1643,"close":1680,"change":1681,"percent_change":747,"volume":1682,"transactions":9,"vwap":1680},"2025-12-15",33.647,0.017,20000,{"date":1684,"open":1685,"high":1686,"low":1292,"close":1226,"change":541,"percent_change":1176,"volume":1687,"transactions":9,"vwap":1226},"2025-12-12",33.823,33.826,143400,{"date":1689,"open":1651,"high":1588,"low":1651,"close":1669,"change":1690,"percent_change":1691,"volume":1511,"transactions":9,"vwap":1669},"2025-12-11",0.27,0.81,{"date":1693,"open":1242,"high":1694,"low":1242,"close":237,"change":79,"percent_change":1695,"volume":1030,"transactions":9,"vwap":237},"2025-12-10",33.55,1.03,{"date":1697,"open":227,"high":1594,"low":1276,"close":1276,"change":1698,"percent_change":522,"volume":1699,"transactions":9,"vwap":1276},"2025-12-09",-0.186,12200,{"date":1701,"open":1622,"high":1622,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-08",33.18,33.216,-0.248,-0.74,19500,{"date":1708,"open":1709,"high":1595,"low":1710,"close":1710,"change":1711,"percent_change":1461,"volume":786,"transactions":9,"vwap":1710},"2025-12-05",33.59,33.464,-0.067,{"date":1713,"open":1576,"high":1714,"low":1715,"close":1716,"change":1117,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-04",33.84,33.49,33.531,-0.62,16400,{"date":1720,"open":1721,"high":1664,"low":1722,"close":1723,"change":1724,"percent_change":1207,"volume":1236,"transactions":9,"vwap":1723},"2025-12-03",33.72,33.576,33.741,-0.062,{"date":1726,"open":1727,"high":1727,"low":1226,"close":1728,"change":938,"percent_change":1207,"volume":1729,"transactions":9,"vwap":1728},"2025-12-02",33.93,33.803,14900,{"date":1731,"open":1732,"high":1599,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-01",33.95,33.863,-0.317,-0.93,5800,{"date":1738,"open":1514,"high":1344,"low":1514,"close":1739,"change":972,"percent_change":674,"volume":1740,"transactions":9,"vwap":1739},"2025-11-28",34.18,3300,{"date":1742,"open":1523,"high":1477,"low":1523,"close":1743,"change":1152,"percent_change":135,"volume":1223,"transactions":9,"vwap":1743},"2025-11-26",34.173,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":663,"volume":1035,"transactions":9,"vwap":1748},"2025-11-25",33.75,34.159,34.016998,0.334,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":541,"volume":1756,"transactions":9,"vwap":1754},"2025-11-24",33.499,33.705,33.683,-0.002,17000,{"date":1758,"open":237,"high":1639,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-21",33.2,33.685,0.5,1.51,4300,{"date":1765,"open":1668,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":210,"volume":921,"transactions":9,"vwap":1767},"2025-11-20",33.571,33.185,-0.111,{"date":1770,"open":1771,"high":1771,"low":1656,"close":1772,"change":1773,"percent_change":240,"volume":1244,"transactions":9,"vwap":1772},"2025-11-19",33.455,33.296,-0.217,{"date":1775,"open":227,"high":1617,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1252,"transactions":9,"vwap":1777},"2025-11-18",33.26,33.513,0.237,0.71,{"date":1781,"open":1746,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-17",33.797,33.24,33.276,-0.441,-1.31,14700,{"date":1789,"open":1746,"high":1746,"low":1790,"close":1791,"change":1792,"percent_change":984,"volume":1793,"transactions":9,"vwap":1791},"2025-11-14",33.562,33.717,0.086,2300,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1602,"volume":848,"transactions":9,"vwap":1797},"2025-11-13",34.040001,33.631,-0.506,{"date":1800,"open":1189,"high":266,"low":1801,"close":1801,"change":1802,"percent_change":64,"volume":1330,"transactions":9,"vwap":1801},"2025-11-12",34.137,-0.249,{"date":1804,"open":1805,"high":1806,"low":1315,"close":1807,"change":1808,"percent_change":140,"volume":997,"transactions":9,"vwap":1807},"2025-11-11",34.060001,34.39,34.386,0.36,{"date":1810,"open":1811,"high":1812,"low":1639,"close":1813,"change":1814,"percent_change":692,"volume":1815,"transactions":9,"vwap":1813},"2025-11-10",34.029999,34.124,34.026001,-0.031,9300,{"date":1817,"open":1669,"high":1818,"low":1226,"close":1818,"change":1819,"percent_change":1820,"volume":1186,"transactions":9,"vwap":1818},"2025-11-07",34.056999,0.482,1.44,{"date":1822,"open":1823,"high":1629,"low":238,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-06",33.632,33.575,-0.174,-0.52,7800,{"date":1829,"open":1721,"high":1585,"low":1830,"close":1831,"change":1832,"percent_change":1049,"volume":1141,"transactions":9,"vwap":1831},"2025-11-05",33.541,33.749,0.104,{"date":1834,"open":1669,"high":1721,"low":1835,"close":1836,"change":1837,"percent_change":1418,"volume":1630,"transactions":9,"vwap":1836},"2025-11-04",33.5,33.645,0.027,{"date":1839,"open":1715,"high":1613,"low":1840,"close":1613,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1613},"2025-11-03",33.09,-0.149,-0.44,126800,{"date":1845,"open":1835,"high":1595,"low":1846,"close":1847,"change":1848,"percent_change":1089,"volume":1849,"transactions":9,"vwap":1847},"2025-10-31",33.43,33.767,0.071,32000,{"date":1851,"open":19,"high":1852,"low":19,"close":1853,"change":1854,"percent_change":1049,"volume":1035,"transactions":9,"vwap":1853},"2025-10-30",33.805,33.696,0.105,{"date":1856,"open":1502,"high":1502,"low":238,"close":1857,"change":1858,"percent_change":1859,"volume":1141,"transactions":9,"vwap":1857},"2025-10-29",33.591,-1.061,-3.06,{"date":1861,"open":1862,"high":1862,"low":1333,"close":1863,"change":1864,"percent_change":1865,"volume":944,"transactions":9,"vwap":1863},"2025-10-28",35.33,34.652,-0.856,-2.41,{"date":1867,"open":1026,"high":1026,"low":1115,"close":1080,"change":1868,"percent_change":1529,"volume":1869,"transactions":9,"vwap":1080},"2025-10-27",-0.043,38300,{"date":1871,"open":1376,"high":1872,"low":1376,"close":1873,"change":1874,"percent_change":1259,"volume":1875,"transactions":9,"vwap":1873},"2025-10-24",35.708,35.551,0.114,4700,{"date":1877,"open":1116,"high":1878,"low":1116,"close":1879,"change":1243,"percent_change":692,"volume":1154,"transactions":9,"vwap":1879},"2025-10-23",35.505,35.437,{"date":1881,"open":1882,"high":1883,"low":1114,"close":1422,"change":1884,"percent_change":57,"volume":816,"transactions":9,"vwap":1422},"2025-10-22",35.355,35.586,0.158,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1100,"change":1890,"percent_change":1891,"volume":786,"transactions":9,"vwap":1100},"2025-10-21",35.29,35.482,35.16,0.058,0.16,{"date":1893,"open":1171,"high":1894,"low":1171,"close":1894,"change":1895,"percent_change":1896,"volume":1244,"transactions":9,"vwap":1894},"2025-10-20",35.254,0.234,0.67,{"date":1898,"open":357,"high":1899,"low":276,"close":1899,"change":1900,"percent_change":1901,"volume":1035,"transactions":9,"vwap":1899},"2025-10-17",35.02,0.195,0.56,{"date":1903,"open":1171,"high":1904,"low":1534,"close":1905,"change":1906,"percent_change":1117,"volume":868,"transactions":9,"vwap":1905},"2025-10-16",35.127,34.825,-0.075,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":79,"percent_change":1912,"volume":816,"transactions":9,"vwap":1911},"2025-10-15",34.765,35.080002,34.9,0.98,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1778,"percent_change":562,"volume":1815,"transactions":9,"vwap":1916},"2025-10-14",34.2,34.56,{"date":1918,"open":1606,"high":1919,"low":1606,"close":1920,"change":1921,"percent_change":1922,"volume":816,"transactions":9,"vwap":1920},"2025-10-13",34.35,34.323,0.206,0.6,{"date":1924,"open":1925,"high":1503,"low":1926,"close":1927,"change":1928,"percent_change":1266,"volume":1125,"transactions":9,"vwap":1927},"2025-10-10",34.377,34,34.117,-0.376,{"date":1930,"open":1535,"high":1320,"low":1344,"close":1931,"change":1932,"percent_change":1933,"volume":1141,"transactions":9,"vwap":1931},"2025-10-09",34.493,-0.188,-0.54,{"date":1935,"open":1936,"high":1936,"low":1916,"close":1937,"change":1938,"percent_change":1939,"volume":1208,"transactions":9,"vwap":1937},"2025-10-08",34.81,34.681,-0.172,-0.49,{"date":1941,"open":1942,"high":1943,"low":1320,"close":1944,"change":1945,"percent_change":1946,"volume":1096,"transactions":9,"vwap":1944},"2025-10-07",34.899,35.054001,34.853,-0.137,-0.39,{"date":1948,"open":1378,"high":1378,"low":1949,"close":1350,"change":1623,"percent_change":359,"volume":1950,"transactions":9,"vwap":1350},"2025-10-06",34.955,5000,{"date":1952,"open":1122,"high":1953,"low":1122,"close":1072,"change":1954,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2025-10-03",35.67,0.241,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-02",35.42,35.029999,35.249,-0.202,-0.57,6800,{"date":1964,"open":1393,"high":1965,"low":1114,"close":1966,"change":1967,"percent_change":541,"volume":1968,"transactions":9,"vwap":1966},"2025-10-01",35.68,35.451,-0.003,42800,{"date":1970,"open":1122,"high":1971,"low":1972,"close":1973,"change":1832,"percent_change":1280,"volume":1974,"transactions":9,"vwap":1973},"2025-09-30",35.46,35.154,35.454,173000,{"date":1976,"open":1128,"high":1009,"low":1128,"close":1079,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1079},"2025-09-29",0.063,0.18,2900,{"date":1981,"open":1164,"high":1982,"low":1910,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-26",35.441,35.287,0.317,0.91,5600,{"date":1988,"open":1171,"high":314,"low":1989,"close":1989,"change":1990,"percent_change":1939,"volume":1991,"transactions":9,"vwap":1989},"2025-09-25",34.97,-0.171,8500,{"date":1993,"open":1994,"high":355,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-09-24",35.244,35.111,35.141,-0.316,-0.89,10100,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":37,"volume":2005,"transactions":9,"vwap":2003},"2025-09-23",35.262,35.457,0.203,9700,{"date":2007,"open":1889,"high":1862,"low":1465,"close":1894,"change":2008,"percent_change":1340,"volume":2009,"transactions":9,"vwap":1894},"2025-09-22",-0.096,8600,{"date":2011,"open":1965,"high":1965,"low":1079,"close":1079,"change":2012,"percent_change":1717,"volume":1480,"transactions":9,"vwap":1079},"2025-09-19",-0.219,{"date":2014,"open":1393,"high":2015,"low":1957,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-18",35.74,35.569,0.099,0.28,1200,{"date":2021,"open":2022,"high":2023,"low":1422,"close":1422,"change":1536,"percent_change":1117,"volume":1875,"transactions":9,"vwap":1422},"2025-09-17",35.725,35.87,{"date":2025,"open":2026,"high":2026,"low":1378,"close":2027,"change":1698,"percent_change":1826,"volume":1075,"transactions":9,"vwap":2027},"2025-09-16",35.8,35.543,{"date":2029,"open":397,"high":397,"low":1953,"close":1000,"change":2030,"percent_change":2031,"volume":1075,"transactions":9,"vwap":1000},"2025-09-15",-0.082,-0.23,{"date":2033,"open":1059,"high":1059,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-12",35.71,35.811,-0.134,-0.37,122100,{"date":2040,"open":2041,"high":2042,"low":2041,"close":934,"change":94,"percent_change":1820,"volume":1396,"transactions":9,"vwap":934},"2025-09-11",35.53,35.946,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1529,"volume":921,"transactions":9,"vwap":2048},"2025-09-10",35.38,35.643,35.37,35.435,-0.041,{"date":2051,"open":2052,"high":1001,"low":1887,"close":2053,"change":2054,"percent_change":1355,"volume":2055,"transactions":9,"vwap":2053},"2025-09-09",35.32,35.476,-0.093,3900,{"date":2057,"open":941,"high":941,"low":2058,"close":2016,"change":412,"percent_change":2059,"volume":959,"transactions":9,"vwap":2016},"2025-09-08",35.3,-0.61,{"date":2061,"open":1416,"high":2062,"low":941,"close":2063,"change":2064,"percent_change":2065,"volume":1096,"transactions":9,"vwap":2063},"2025-09-05",35.865,35.789,0.381,1.08,{"date":2067,"open":335,"high":1393,"low":1171,"close":2068,"change":1280,"percent_change":925,"volume":1950,"transactions":9,"vwap":2068},"2025-09-04",35.408,{"date":2070,"open":2071,"high":2072,"low":345,"close":2072,"change":1848,"percent_change":2073,"volume":1075,"transactions":9,"vwap":2072},"2025-09-03",35.11,35.118,0.2,{"date":2075,"open":2045,"high":2076,"low":1911,"close":2077,"change":2078,"percent_change":823,"volume":2079,"transactions":9,"vwap":2077},"2025-09-02",35.45,35.047001,-0.667,79800,{"date":2081,"open":941,"high":2015,"low":2041,"close":2082,"change":2083,"percent_change":590,"volume":1596,"transactions":9,"vwap":2082},"2025-08-29",35.714,0.216,{"date":2085,"open":1423,"high":1423,"low":314,"close":2086,"change":2087,"percent_change":1461,"volume":959,"transactions":9,"vwap":2086},"2025-08-28",35.498,-0.072,{"date":2089,"open":2045,"high":1416,"low":2047,"close":1026,"change":2090,"percent_change":590,"volume":782,"transactions":9,"vwap":1026},"2025-08-27",0.217,{"date":2092,"open":2093,"high":2093,"low":355,"close":2094,"change":2095,"percent_change":799,"volume":1168,"transactions":9,"vwap":2094},"2025-08-26",35.519,35.353,-0.136,{"date":2097,"open":377,"high":377,"low":2098,"close":2099,"change":2100,"percent_change":1933,"volume":2101,"transactions":9,"vwap":2099},"2025-08-25",35.342,35.489,-0.191,4400,{"date":2103,"open":2104,"high":1402,"low":2104,"close":1965,"change":1159,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1965},"2025-08-22",35.227,2.08,7300,{"date":2108,"open":2109,"high":2071,"low":1182,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-21",35.0099983,34.954,-0.139,-0.4,33900,{"date":2115,"open":2109,"high":2116,"low":324,"close":2117,"change":2118,"percent_change":977,"volume":1999,"transactions":9,"vwap":2117},"2025-08-20",35.267,35.092999,0.136,{"date":2120,"open":1345,"high":2121,"low":1345,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-19",34.96,34.957,0.548,1.59,17800,{"date":2127,"open":276,"high":276,"low":2128,"close":2128,"change":1355,"percent_change":1546,"volume":1356,"transactions":9,"vwap":2128},"2025-08-18",34.409,{"date":2130,"open":1214,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":157,"volume":1168,"transactions":9,"vwap":2133},"2025-08-15",34.819,34.41,34.669,0.189,{"date":2136,"open":2137,"high":2137,"low":2138,"close":1345,"change":2112,"percent_change":958,"volume":2139,"transactions":9,"vwap":1345},"2025-08-14",34.63,34.15,51800,{"date":2141,"open":2142,"high":1180,"low":2132,"close":1180,"change":2143,"percent_change":2144,"volume":1330,"transactions":9,"vwap":1180},"2025-08-13",34.411,0.467,1.36,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":925,"volume":2009,"transactions":9,"vwap":2148},"2025-08-12",34.226,34.413,34.11,0.283,{"date":2152,"open":1344,"high":2153,"low":1514,"close":1514,"change":423,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1514},"2025-08-11",34.52,-1.04,9900,{"date":2157,"open":1555,"high":1555,"low":2158,"close":2158,"change":2159,"percent_change":1705,"volume":868,"transactions":9,"vwap":2158},"2025-08-08",34.49,-0.257,{"date":2161,"open":357,"high":1180,"low":1212,"close":2162,"change":2163,"percent_change":2164,"volume":1630,"transactions":9,"vwap":2162},"2025-08-07",34.747,0.079,0.23,{"date":2166,"open":1989,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":773,"transactions":9,"vwap":2168},"2025-08-06",35.051998,34.668,-0.322,-0.92,{"date":2172,"open":1203,"high":1116,"low":1203,"close":1350,"change":2173,"percent_change":1259,"volume":2174,"transactions":9,"vwap":1350},"2025-08-05",0.11,8300,{"date":2176,"open":1333,"high":1350,"low":1333,"close":1180,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1180},"2025-08-04",0.299,0.86,23700,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":799,"volume":1125,"transactions":9,"vwap":2184},"2025-08-01",34.26,34.78,34.581,-0.133,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-31",35.15,35.159,34.691,34.714,-0.733,-2.07,30400,{"date":2196,"open":1046,"high":1046,"low":1372,"close":1372,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1372},"2025-07-30",-0.589,-1.63,1100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":1579,"percent_change":2205,"volume":829,"transactions":9,"vwap":2203},"2025-07-29",35.675,36.035999,35.596,1.66,{"date":2207,"open":1059,"high":1059,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-28",35.446,-0.574,-1.59,12500,{"date":2213,"open":851,"high":851,"low":2214,"close":1046,"change":1906,"percent_change":1117,"volume":1950,"transactions":9,"vwap":1046},"2025-07-25",35.795,{"date":2216,"open":2217,"high":2217,"low":935,"close":2218,"change":2219,"percent_change":2112,"volume":1559,"transactions":9,"vwap":2218},"2025-07-24",36.341,36.095001,-0.146,{"date":2221,"open":993,"high":557,"low":2222,"close":2223,"change":2224,"percent_change":2018,"volume":951,"transactions":9,"vwap":2223},"2025-07-23",36.091,36.241,0.101,{"date":2226,"open":1393,"high":872,"low":1393,"close":872,"change":2227,"percent_change":2228,"volume":1736,"transactions":9,"vwap":872},"2025-07-22",0.72,2.03,{"date":2230,"open":1376,"high":2022,"low":2231,"close":1957,"change":2232,"percent_change":1590,"volume":2106,"transactions":9,"vwap":1957},"2025-07-21",35.321,0.035,{"date":2234,"open":1079,"high":377,"low":355,"close":2235,"change":2236,"percent_change":747,"volume":1396,"transactions":9,"vwap":2235},"2025-07-18",35.385,0.016,{"date":2238,"open":1009,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":908,"volume":1827,"transactions":9,"vwap":2241},"2025-07-17",35.556,35.2,35.369,0.033,{"date":2244,"open":1889,"high":1122,"low":1989,"close":2245,"change":2246,"percent_change":2247,"volume":2101,"transactions":9,"vwap":2245},"2025-07-16",35.336,0.356,1.02,{"date":2249,"open":2045,"high":2045,"low":2250,"close":1465,"change":1623,"percent_change":359,"volume":1875,"transactions":9,"vwap":1465},"2025-07-15",34.915,{"date":2252,"open":1157,"high":1129,"low":355,"close":1393,"change":2253,"percent_change":2254,"volume":1125,"transactions":9,"vwap":1393},"2025-07-14",0.147,0.42,{"date":2256,"open":2257,"high":1157,"low":2258,"close":2259,"change":2260,"percent_change":1529,"volume":848,"transactions":9,"vwap":2259},"2025-07-11",35.247,35.115,35.333,-0.044,{"date":2262,"open":1164,"high":1001,"low":1164,"close":2263,"change":2264,"percent_change":402,"volume":1950,"transactions":9,"vwap":2263},"2025-07-10",35.377,0.228,{"date":2266,"open":1164,"high":2267,"low":1899,"close":1138,"change":2268,"percent_change":1089,"volume":816,"transactions":9,"vwap":1138},"2025-07-09",35.268,0.072,{"date":2270,"open":1350,"high":2052,"low":1350,"close":2271,"change":2272,"percent_change":541,"volume":1096,"transactions":9,"vwap":2271},"2025-07-08",35.077,-0.005,{"date":2274,"open":1009,"high":1009,"low":345,"close":2275,"change":2276,"percent_change":2277,"volume":773,"transactions":9,"vwap":2275},"2025-07-07",35.082001,-0.361,-1.02,{"date":2279,"open":1427,"high":2280,"low":1135,"close":2281,"change":989,"percent_change":1230,"volume":951,"transactions":9,"vwap":2281},"2025-07-03",35.5,35.443,{"date":2283,"open":1099,"high":1882,"low":2284,"close":1882,"change":1832,"percent_change":1591,"volume":1236,"transactions":9,"vwap":1882},"2025-07-02",35.077999,{"date":2286,"open":1173,"high":2048,"low":1173,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-01",35.251,0.221,0.63,15500,{"date":2292,"open":1180,"high":1958,"low":2293,"close":1958,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1958},"2025-06-30",34.54,0.224,0.64,11200,{"date":2298,"open":1180,"high":2052,"low":1916,"close":2299,"change":1837,"percent_change":1418,"volume":2300,"transactions":9,"vwap":2299},"2025-06-27",34.806,25300,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2134,"percent_change":157,"volume":2306,"transactions":9,"vwap":2305},"2025-06-26",34.79,34.47,34.779,8800,{"date":2308,"open":2309,"high":2309,"low":1491,"close":1491,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1491},"2025-06-25",35.174,-0.893,-2.52,28900,{"date":2314,"open":2257,"high":1953,"low":2257,"close":2315,"change":989,"percent_change":1230,"volume":921,"transactions":9,"vwap":2315},"2025-06-24",35.483,{"date":2317,"open":2121,"high":2318,"low":1173,"close":2318,"change":2164,"percent_change":402,"volume":2296,"transactions":9,"vwap":2318},"2025-06-23",35.395,{"date":2320,"open":1079,"high":1440,"low":2321,"close":2322,"change":2323,"percent_change":781,"volume":1999,"transactions":9,"vwap":2322},"2025-06-20",35.09,35.165,0.002,{"date":2325,"open":1899,"high":2045,"low":1899,"close":2326,"change":2327,"percent_change":503,"volume":1125,"transactions":9,"vwap":2326},"2025-06-18",35.163,0.133,{"date":2329,"open":1130,"high":2330,"low":1550,"close":1958,"change":2331,"percent_change":240,"volume":973,"transactions":9,"vwap":1958},"2025-06-17",35.295,-0.229,{"date":2333,"open":1115,"high":2334,"low":1116,"close":2335,"change":2336,"percent_change":1153,"volume":2055,"transactions":9,"vwap":2335},"2025-06-16",35.644,35.259,0.152,{"date":2338,"open":1862,"high":1957,"low":1989,"close":2339,"change":2112,"percent_change":2340,"volume":2101,"transactions":9,"vwap":2339},"2025-06-13",35.107,-1.13,{"date":2342,"open":2045,"high":1071,"low":1115,"close":2343,"change":1551,"percent_change":1591,"volume":944,"transactions":9,"vwap":2343},"2025-06-12",35.507,{"date":2345,"open":1423,"high":2015,"low":2346,"close":1009,"change":2111,"percent_change":1946,"volume":2347,"transactions":9,"vwap":1009},"2025-06-11",35.182,3700,{"date":2349,"open":1862,"high":365,"low":1862,"close":2350,"change":2177,"percent_change":895,"volume":2351,"transactions":9,"vwap":2350},"2025-06-10",35.539,41800,{"date":2353,"open":1017,"high":1393,"low":2354,"close":1460,"change":2355,"percent_change":1978,"volume":1244,"transactions":9,"vwap":1460},"2025-06-09",34.979,0.062,{"date":2357,"open":314,"high":354,"low":2358,"close":2359,"change":2360,"percent_change":2227,"volume":1740,"transactions":9,"vwap":2359},"2025-06-06",35.0060005,35.178,0.253,{"date":2362,"open":1899,"high":1164,"low":1320,"close":2363,"change":2364,"percent_change":902,"volume":786,"transactions":9,"vwap":2363},"2025-06-05",34.925,-0.118,{"date":2366,"open":2109,"high":1138,"low":2109,"close":2367,"change":2368,"percent_change":1280,"volume":1104,"transactions":9,"vwap":2367},"2025-06-04",35.042999,0.102,{"date":2370,"open":1465,"high":2071,"low":2371,"close":2372,"change":2373,"percent_change":2031,"volume":2374,"transactions":9,"vwap":2372},"2025-06-03",34.745,34.941,-0.081,7000,{"date":2376,"open":1173,"high":2377,"low":287,"close":2377,"change":2378,"percent_change":1411,"volume":848,"transactions":9,"vwap":2377},"2025-06-02",35.021999,-0.068,{"date":2380,"open":334,"high":2321,"low":357,"close":2321,"change":2381,"percent_change":815,"volume":2382,"transactions":9,"vwap":2321},"2025-05-30",0.117,25100,{"date":2384,"open":1333,"high":2188,"low":1333,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-29",34.973,0.328,0.95,18800,{"date":2390,"open":2391,"high":1911,"low":1475,"close":1190,"change":2392,"percent_change":2393,"volume":1125,"transactions":9,"vwap":1190},"2025-05-28",34.67,-0.05,-0.14,{"date":2395,"open":1915,"high":1534,"low":1915,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-05-27",34.695,0.648,1.9,10700,{"date":2401,"open":2402,"high":1514,"low":1307,"close":2403,"change":2404,"percent_change":110,"volume":1999,"transactions":9,"vwap":2403},"2025-05-23",33.985,34.047001,-0.059,{"date":2406,"open":2407,"high":2408,"low":1307,"close":2408,"change":1825,"percent_change":71,"volume":966,"transactions":9,"vwap":2408},"2025-05-22",33.9,34.106,{"date":2410,"open":2071,"high":2071,"low":1189,"close":1189,"change":2411,"percent_change":2412,"volume":997,"transactions":9,"vwap":1189},"2025-05-21",-1.002,-2.84,{"date":2414,"open":2045,"high":2045,"low":2188,"close":2415,"change":2031,"percent_change":240,"volume":1132,"transactions":9,"vwap":2415},"2025-05-20",35.282,{"date":2417,"open":1460,"high":941,"low":1460,"close":2418,"change":2419,"percent_change":1417,"volume":2420,"transactions":9,"vwap":2418},"2025-05-19",35.512,0.011,38200,{"date":2422,"open":1958,"high":1129,"low":1958,"close":1129,"change":2423,"percent_change":2144,"volume":1661,"transactions":9,"vwap":1129},"2025-05-16",0.478,{"date":2425,"open":1936,"high":2426,"low":356,"close":2427,"change":2428,"percent_change":2429,"volume":1125,"transactions":9,"vwap":2427},"2025-05-15",35.109,35.022999,0.563,1.63,{"date":2431,"open":276,"high":276,"low":1502,"close":1509,"change":1505,"percent_change":2432,"volume":1542,"transactions":9,"vwap":1509},"2025-05-14",-1.07,{"date":2434,"open":1371,"high":1371,"low":1334,"close":2435,"change":2436,"percent_change":2437,"volume":1208,"transactions":9,"vwap":2435},"2025-05-13",34.834,-0.414,-1.17,{"date":2439,"open":2280,"high":2280,"low":2427,"close":2440,"change":2441,"percent_change":1074,"volume":1559,"transactions":9,"vwap":2440},"2025-05-12",35.248,0.239,{"date":2443,"open":1550,"high":2444,"low":1550,"close":2444,"change":2445,"percent_change":94,"volume":973,"transactions":9,"vwap":2444},"2025-05-09",35.0089989,0.179,{"date":2447,"open":1172,"high":1172,"low":1182,"close":1182,"change":1938,"percent_change":1939,"volume":2448,"transactions":9,"vwap":1182},"2025-05-08",12700,{"date":2450,"open":1910,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":150,"volume":1323,"transactions":9,"vwap":2453},"2025-05-07",35.279,34.951,35.0019989,0.014,{"date":2456,"open":2109,"high":1116,"low":1180,"close":2457,"change":2458,"percent_change":1705,"volume":1096,"transactions":9,"vwap":2457},"2025-05-06",34.988,-0.262,{"date":2460,"open":1099,"high":2461,"low":2462,"close":1371,"change":2463,"percent_change":2464,"volume":1385,"transactions":9,"vwap":1371},"2025-05-05",35.438,35.175,-0.167,-0.47,{"date":2466,"open":354,"high":1888,"low":354,"close":2467,"change":2468,"percent_change":2469,"volume":985,"transactions":9,"vwap":2467},"2025-05-02",35.417,0.488,1.4,{"date":2471,"open":1562,"high":2321,"low":1562,"close":2472,"change":1379,"percent_change":1901,"volume":2473,"transactions":9,"vwap":2472},"2025-05-01",34.929,154000,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2477,"change":2478,"percent_change":100,"volume":1310,"transactions":9,"vwap":2477},"2025-04-30",34.256,34.733,0.183,{"date":2480,"open":1916,"high":1533,"low":1189,"close":285,"change":2481,"percent_change":1004,"volume":2211,"transactions":9,"vwap":285},"2025-04-29",0.021,{"date":2483,"open":1313,"high":2484,"low":1299,"close":2484,"change":2360,"percent_change":86,"volume":786,"transactions":9,"vwap":2484},"2025-04-28",34.529,{"date":2486,"open":287,"high":287,"low":2138,"close":2487,"change":2488,"percent_change":718,"volume":1542,"transactions":9,"vwap":2487},"2025-04-25",34.276,-0.108,{"date":179,"open":1211,"high":315,"low":1211,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},34.384,0.064,0.19,5300]