[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWLC":3,"homepage-market-summary":28,"stock-historical-RWLC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWLC","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},"Rayliant NxtGen Multifactor US Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.3932,4.8761,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},39.345,39.43,39.215,0.13,0.33,7654.261,41.4,31.1,8481.470527163347,80,1205,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":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":43,"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":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},8588,3134549.102318,21.61,"2025-04-24",[181,184,193,201,210,220,231,242,250,261,270,281,291,301,311,321,331,338,347,357,367,376,386,396,405,414,423,430,438,446,453,461,471,479,487,495,501,510,517,522,528,534,543,552,560,569,576,583,592,601,610,619,626,636,645,654,662,670,678,686,694,703,711,719,727,733,739,746,751,756,762,769,775,781,787,793,801,809,816,823,831,839,845,852,856,861,869,874,878,881,887,891,896,902,908,914,920,926,934,939,946,950,958,965,973,979,984,992,998,1005,1014,1023,1028,1036,1043,1049,1057,1062,1066,1074,1081,1088,1095,1101,1107,1113,1120,1129,1137,1143,1149,1158,1163,1170,1177,1183,1188,1193,1199,1207,1213,1219,1227,1232,1238,1244,1250,1256,1264,1271,1277,1284,1288,1295,1301,1305,1310,1315,1321,1325,1331,1336,1342,1345,1349,1355,1361,1368,1374,1381,1387,1392,1400,1406,1412,1419,1424,1429,1435,1441,1447,1452,1459,1466,1470,1474,1478,1484,1489,1496,1502,1506,1512,1518,1521,1528,1534,1539,1545,1552,1557,1562,1568,1573,1578,1584,1589,1594,1600,1605,1609,1614,1618,1623,1627,1633,1638,1645,1652,1657,1662,1667,1672,1676,1682,1689,1693,1700,1704,1708,1715,1719,1723,1725,1729,1735,1739,1743,1747,1749,1752,1755,1760,1764,1768,1771,1775,1779,1785,1790,1795,1801,1805,1808,1815,1821,1827,1829,1832,1835,1838,1842,1848,1852,1855,1858,1861,1866,1871,1874,1877,1882,1887,1891,1896,1899,1905,1910,1914,1919,1921,1924,1929,1932,1938,1942,1944,1948,1951,1956,1960,1963,1968,1974,1978,1982,1987,1994,1997,2001,2004,2007,2011,2016,2020,2026,2031,2036,2040,2044,2049,2053,2059,2066,2069,2072,2078,2082,2086,2091,2096,2100,2105,2109,2115,2121,2126,2130,2137,2142,2146,2150,2153,2158,2164,2170,2175,2178,2183,2190,2197,2203,2208,2211,2215,2220,2226,2229,2234,2241,2246,2250,2255,2262,2265,2268,2272,2276,2279,2283,2288,2294,2300,2307,2311],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},31,39.3639,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",38.995,39.235,0.4553,1.17,3932.5025,43,39.0942,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":105,"volume":199,"transactions":191,"vwap":200},"2026-10-02",38.76,38.78,38.7597,0.0947,3846.5405,38.7698,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",38.5199,38.665,0.147,0.38,1744.4965,52,38.544,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":150,"volume":217,"transactions":218,"vwap":219},"2026-09-30",38.67,38.7449,38.51,38.518,0.0158,1725.5095,75,38.6987,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",38.54,38.59,38.44,38.5022,-0.2028,-0.52,5549.4765,40,38.5023,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",38.645,38.7468,38.57,38.705,-0.1759,-0.45,3373.4815,47,38.633,{"date":243,"open":212,"high":244,"low":212,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",38.8809,0.2106,0.54,5630.6775,77,38.7203,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",38.65,38.8,38.52,38.6703,-0.0247,-0.06,3890.8902,67,38.6191,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",38.865,38.695,-0.395,-1.01,2486.4925,58,38.8084,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",39.17,39.18,38.881,39.09,0.12,0.31,8326.5115,64,39.0634,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",38.96,38.97,38.6501,0.2335,0.6,1056.5445,33,38.8413,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",38.532,38.7999,38.7365,-0.1235,-0.32,3201.5155,51,38.6512,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",37.36,38.87,38.86,0.82,2.16,13000.6285,184,38.6854,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",38.48,38.609,38.04,-0.28,-0.73,13831.606226,72,38.4684,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",38.5,38.21,38.32,-0.285,-0.74,5662.6022,37,38.3087,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":320},"2026-09-14",38.4,38.605,0,1492.6272,38,{"date":339,"open":340,"high":341,"low":342,"close":334,"change":343,"percent_change":344,"volume":345,"transactions":191,"vwap":346},"2026-09-11",38.625,38.69,38.5598,0.35,0.91,2319.7162,38.6192,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":337,"vwap":356},"2026-09-10",38.3331,38.38,38.18,38.255,-0.24,-0.62,1691.6272,38.269,{"date":358,"open":359,"high":360,"low":350,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",38.43,38.62,38.495,-0.18,-0.47,4004.6242,39,38.485,{"date":368,"open":369,"high":370,"low":323,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":268,"vwap":375},"2026-09-08",38.6,38.71,38.675,-0.31,-0.8,6961.915627,38.6093,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",39.2,38.77,38.985,-0.4599,-1.17,7017.730218,45,38.9773,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",38.785,39.45,39.4449,0.4249,1.09,4707.1202,56,39.1926,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":36,"volume":402,"transactions":403,"vwap":404},"2026-09-02",38.6201,39.02,38.61,0.2251,3302.631345,53,38.8563,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":191,"vwap":413},"2026-09-01",38.305,38.7949,37.73,-0.0501,-0.13,2609.5962,38.3804,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":257,"percent_change":420,"volume":421,"transactions":268,"vwap":422},"2026-08-31",38.8799,38.88,38.63,38.845,-0.15,2698.6142,38.8062,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":362,"volume":428,"transactions":329,"vwap":429},"2026-08-28",39.12,38.905,-0.07,612.65,39.0421,{"date":431,"open":426,"high":365,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":240,"vwap":437},"2026-08-27",38.83,38.975,0.11,0.28,3522.5546,38.906,{"date":439,"open":440,"high":263,"low":341,"close":263,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",38.7,0.17,0.44,5885.2554,73,38.7606,{"date":447,"open":448,"high":449,"low":371,"close":264,"change":450,"percent_change":20,"volume":451,"transactions":299,"vwap":452},"2026-08-25",38.7001,38.775,0.05,6148.6046,38.7198,{"date":454,"open":214,"high":455,"low":214,"close":233,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",38.72,-0.09,-0.23,2751.3326,49,38.5431,{"date":462,"open":455,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",38.82,38.5797,38.735,0.155,0.4,7607.8796,59,38.7549,{"date":472,"open":379,"high":379,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",38.58,-0.26,-0.67,2616.051,48,38.708,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":450,"percent_change":20,"volume":485,"transactions":240,"vwap":486},"2026-08-19",38.81,38.92,38.7704,38.84,6148.6026,38.8355,{"date":488,"open":284,"high":284,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",38.79,-0.21,-0.54,1126.5866,92,38.9285,{"date":496,"open":272,"high":497,"low":365,"close":365,"change":150,"percent_change":498,"volume":499,"transactions":319,"vwap":500},"2026-08-17",39.1727,0.1,3344.5816,39.0989,{"date":502,"open":503,"high":504,"low":505,"close":283,"change":506,"percent_change":316,"volume":507,"transactions":508,"vwap":509},"2026-08-14",39.04,39.0699,38.9047,-0.11,4497.6356,30,38.9939,{"date":511,"open":304,"high":273,"low":512,"close":513,"change":57,"percent_change":189,"volume":514,"transactions":515,"vwap":516},"2026-08-13",38.73,39.07,11040.033,144,38.9243,{"date":518,"open":440,"high":512,"low":473,"close":360,"change":80,"percent_change":519,"volume":520,"transactions":268,"vwap":521},"2026-08-12",0.36,16553.5546,38.616,{"date":523,"open":252,"high":512,"low":313,"close":313,"change":524,"percent_change":525,"volume":526,"transactions":403,"vwap":527},"2026-08-11",-0.14,-0.36,9427.5936,38.618,{"date":529,"open":530,"high":455,"low":530,"close":360,"change":531,"percent_change":80,"volume":532,"transactions":240,"vwap":533},"2026-08-10",38.47,0.055,3203.449138,38.5828,{"date":535,"open":536,"high":212,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":469,"vwap":542},"2026-08-07",38.53,38.28,38.565,0.16,0.42,6674.5266,38.5231,{"date":544,"open":473,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":459,"vwap":551},"2026-08-06",38.66,38.33,38.405,-0.345,-0.89,9019.6106,38.5957,{"date":553,"open":283,"high":284,"low":341,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",38.75,0.0748,0.19,11614.008,70,38.8556,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",36.84,38.6752,0.7002,1.84,3914.6346,57,38.2897,{"date":570,"open":409,"high":571,"low":409,"close":571,"change":105,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",37.975,0.64,2357.8946,32,37.8333,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":442,"volume":581,"transactions":268,"vwap":582},"2026-07-31",37.4,37.735,0.165,3244.6156,37.5316,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":130,"volume":590,"transactions":259,"vwap":591},"2026-07-30",37.4964,37.6,37.37,37.57,0.325,5389.522537,37.5008,{"date":593,"open":594,"high":586,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",37.39,37.245,-0.1849,-0.49,8442.5676,42,37.4141,{"date":602,"open":329,"high":603,"low":329,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",37.48,37.4299,0.2099,0.56,11361.3068,44,37.2594,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":420,"volume":617,"transactions":229,"vwap":618},"2026-07-27",37.29,37.2999,37.14,37.22,-0.055,4475.2978,37.2343,{"date":620,"open":621,"high":588,"low":622,"close":622,"change":150,"percent_change":434,"volume":623,"transactions":624,"vwap":625},"2026-07-24",37.32,37.275,7078.2968,71,37.4382,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":574,"vwap":635},"2026-07-23",37.195,37.3099,37.1603,37.235,-0.37,-0.98,3022.2968,37.2199,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":227,"volume":643,"transactions":444,"vwap":644},"2026-07-22",37.68,37.8,37.53,37.605,-0.195,5127.5546,37.6716,{"date":646,"open":647,"high":639,"low":648,"close":639,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",37.55,37.45,0.3,0.8,12390.5546,99,37.595,{"date":655,"open":656,"high":656,"low":603,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":191,"vwap":661},"2026-07-20",37.625,37.5,0.01,0.03,20725.51459,37.4954,{"date":663,"open":664,"high":665,"low":303,"close":665,"change":666,"percent_change":276,"volume":667,"transactions":668,"vwap":669},"2026-07-17",37.44,37.49,0.044,4489.016,41,37.4258,{"date":671,"open":672,"high":672,"low":303,"close":673,"change":674,"percent_change":353,"volume":675,"transactions":676,"vwap":677},"2026-07-16",37.6999,37.446,-0.089,37573.5776,55,37.3846,{"date":679,"open":579,"high":680,"low":665,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":319,"vwap":685},"2026-07-15",37.75,37.535,-0.22,-0.58,11084.077,37.6746,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":277,"volume":692,"transactions":599,"vwap":693},"2026-07-14",37.54,37.755,35.67,0.115,4058.5546,37.5256,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":490,"volume":700,"transactions":701,"vwap":702},"2026-07-13",37.52,37.82,37.64,-0.08,3899.371237,60,37.6889,{"date":704,"open":705,"high":706,"low":688,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",37.59,37.79,37.72,-0.005,-0.01,4300,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",37.65,37.84,37.725,0.346,0.93,9100,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":498,"volume":726,"transactions":9,"vwap":724},"2026-07-08",37.43,37.537,37.099998,37.379,0.039,7200,{"date":728,"open":603,"high":603,"low":729,"close":730,"change":731,"percent_change":525,"volume":732,"transactions":9,"vwap":730},"2026-07-07",37.155,37.34,-0.135,3300,{"date":734,"open":735,"high":735,"low":621,"close":736,"change":737,"percent_change":392,"volume":738,"transactions":9,"vwap":736},"2026-07-06",39.25,37.475,0.405,13900,{"date":740,"open":329,"high":741,"low":742,"close":743,"change":316,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-02",37.455,36.97,37.07,-0.75,5900,{"date":747,"open":748,"high":657,"low":749,"close":750,"change":731,"percent_change":525,"volume":745,"transactions":9,"vwap":750},"2026-07-01",35.25,35.245,37.35,{"date":752,"open":303,"high":705,"low":612,"close":753,"change":754,"percent_change":354,"volume":755,"transactions":9,"vwap":753},"2026-06-30",37.485,-0.235,7400,{"date":757,"open":329,"high":707,"low":758,"close":707,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":707},"2026-06-29",36.8,0.975,2.65,9200,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":474,"volume":768,"transactions":9,"vwap":766},"2026-06-26",36.55,36.89,36.745,-0.095,6300,{"date":770,"open":771,"high":562,"low":772,"close":562,"change":773,"percent_change":86,"volume":774,"transactions":9,"vwap":562},"2026-06-25",36.77,36.6,0.27,9600,{"date":776,"open":777,"high":777,"low":764,"close":778,"change":779,"percent_change":427,"volume":780,"transactions":9,"vwap":778},"2026-06-24",36.92,36.57,-0.025,5100,{"date":782,"open":778,"high":758,"low":783,"close":784,"change":71,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-23",36.51,36.595,-1.37,5000,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":457,"volume":174,"transactions":9,"vwap":791},"2026-06-22",37.17,37.27,37.105,-0.085,{"date":794,"open":795,"high":750,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",37.21,37.040001,37.19,0.255,0.69,4400,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",37.38,38.12,36.935,-0.305,-0.82,5700,{"date":810,"open":811,"high":603,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-16",37.41,37.24,-0.107,-0.29,1600,{"date":817,"open":818,"high":648,"low":329,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",37.15,37.347,0.792,2.17,6800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":531,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-12",36.46,36.645,36.37,36.555,0.15,4200,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-11",36.07,36.5,35.85,0.665,1.86,14200,{"date":840,"open":841,"high":783,"low":842,"close":842,"change":843,"percent_change":170,"volume":844,"transactions":9,"vwap":842},"2026-06-10",36.35,35.835,-0.255,10600,{"date":846,"open":772,"high":847,"low":848,"close":849,"change":373,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-09",36.61,35.45,36.09,-2.17,11900,{"date":853,"open":854,"high":765,"low":854,"close":765,"change":580,"percent_change":57,"volume":855,"transactions":9,"vwap":765},"2026-06-08",36.7,8200,{"date":857,"open":789,"high":790,"low":858,"close":858,"change":859,"percent_change":860,"volume":755,"transactions":9,"vwap":858},"2026-06-05",36.725,-0.668,-1.79,{"date":862,"open":594,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-04",37.46,37.25,37.393,-0.092,-0.25,3100,{"date":870,"open":640,"high":588,"low":871,"close":753,"change":872,"percent_change":873,"volume":768,"transactions":9,"vwap":753},"2026-06-03",37.425,-0.165,-0.44,{"date":875,"open":696,"high":707,"low":696,"close":713,"change":876,"percent_change":276,"volume":877,"transactions":9,"vwap":713},"2026-06-02",0.045,6600,{"date":879,"open":587,"high":641,"low":587,"close":641,"change":435,"percent_change":880,"volume":786,"transactions":9,"vwap":641},"2026-06-01",0.75,{"date":882,"open":303,"high":578,"low":883,"close":884,"change":885,"percent_change":105,"volume":886,"transactions":9,"vwap":884},"2026-05-29",37.26,37.325,0.09,2800,{"date":888,"open":742,"high":889,"low":742,"close":631,"change":434,"percent_change":649,"volume":890,"transactions":9,"vwap":631},"2026-05-28",37.42,3200,{"date":892,"open":329,"high":790,"low":329,"close":893,"change":894,"percent_change":895,"volume":755,"transactions":9,"vwap":893},"2026-05-27",37.125,-0.075,-0.2,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":540,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-26",37.02,37.2,1.14,3900,{"date":903,"open":904,"high":796,"low":904,"close":905,"change":829,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-22",36.74,36.78,0.41,3800,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":20,"percent_change":519,"volume":913,"transactions":9,"vwap":912},"2026-05-21",36.75,36.45,36.63,5300,{"date":915,"open":916,"high":917,"low":918,"close":834,"change":919,"percent_change":799,"volume":822,"transactions":9,"vwap":834},"2026-05-20",36.41,36.54,36.3,0.25,{"date":921,"open":922,"high":922,"low":833,"close":923,"change":924,"percent_change":362,"volume":925,"transactions":9,"vwap":923},"2026-05-19",38.13,36.25,-0.066,16200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":890,"transactions":9,"vwap":931},"2026-05-18",36.4,36.47,36.19,36.316,-0.224,-0.61,{"date":935,"open":936,"high":912,"low":936,"close":917,"change":642,"percent_change":937,"volume":938,"transactions":9,"vwap":917},"2026-05-15",34.9,-0.53,12000,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":94,"volume":945,"transactions":9,"vwap":943},"2026-05-14",36.56,36.85,36.735,0.185,22900,{"date":947,"open":930,"high":847,"low":930,"close":764,"change":948,"percent_change":120,"volume":949,"transactions":9,"vwap":764},"2026-05-13",0.326,36000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":474,"volume":957,"transactions":9,"vwap":955},"2026-05-12",36.029999,36.23,35.844,36.224,-0.096,22700,{"date":959,"open":960,"high":827,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-11",36.2,36.32,0.233,0.65,3400,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",35.94,36.13,36.087002,0.347,0.97,3500,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":457,"percent_change":978,"volume":868,"transactions":9,"vwap":977},"2026-05-07",35.8,35.98,35.74,-0.64,{"date":980,"open":835,"high":976,"low":975,"close":981,"change":982,"percent_change":983,"volume":745,"transactions":9,"vwap":981},"2026-05-06",35.97,0.274,0.77,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-05",35.6,35.789,35.696,0.406,1.15,2400,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":699,"percent_change":457,"volume":997,"transactions":9,"vwap":996},"2026-05-04",35.43,35.179,35.29,2500,{"date":999,"open":1000,"high":848,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-01",35.39,35.37,0.221,0.63,10700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",34.88,35.18,34.84,35.149,0.669,1.94,11200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-29",34.555,34.63,34.44,34.48,-0.035,-0.1,13400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":362,"percent_change":227,"volume":815,"transactions":9,"vwap":1027},"2026-04-28",34.54,34.41,34.515,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":87,"volume":1035,"transactions":9,"vwap":1033},"2026-04-27",34.67,34.78,34.57,34.695,0.075,12600,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":435,"volume":1042,"transactions":9,"vwap":1040},"2026-04-24",34.475,34.73,34.62,0.097,4000,{"date":1044,"open":1030,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":814,"volume":1013,"transactions":9,"vwap":1047},"2026-04-23",34.71,34.39,34.523,-0.102,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":519,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-22",34.65,34.72,34.47,34.625,1.05,6100,{"date":1058,"open":1025,"high":1025,"low":1059,"close":1059,"change":1060,"percent_change":373,"volume":1061,"transactions":9,"vwap":1059},"2026-04-21",34.265,-0.275,8900,{"date":1063,"open":1064,"high":1064,"low":1025,"close":1025,"change":894,"percent_change":682,"volume":1065,"transactions":9,"vwap":1025},"2026-04-20",34.595,800,{"date":1067,"open":1068,"high":1045,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-17",34.61,34.582,34.615,0.425,1.24,7500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":335,"percent_change":335,"volume":1080,"transactions":9,"vwap":1079},"2026-04-16",34.235,34.27,34.11,34.19,8600,{"date":1082,"open":1083,"high":1079,"low":1084,"close":1079,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1079},"2026-04-15",33.99,33.83,0.23,0.68,12300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1042,"transactions":9,"vwap":1091},"2026-04-14",33.75,33.96,33.73,0.515,1.54,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":87,"percent_change":1100,"volume":913,"transactions":9,"vwap":1098},"2026-04-13",33.225,33.445,33.22,0.66,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1097,"change":1105,"percent_change":1106,"volume":972,"transactions":9,"vwap":1097},"2026-04-10",33.39,33.12,-0.04,-0.12,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":442,"volume":732,"transactions":9,"vwap":1111},"2026-04-09",33.24,33.406,33.265,0.145,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1104,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1104},"2026-04-08",33.23,33.07,0.825,2.55,17800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-07",32.14,32.379,32.029999,32.295,-0.115,-0.35,6400,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-06",32.16,32.57,32.41,0.39,1.22,6000,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":709,"percent_change":1142,"volume":745,"transactions":9,"vwap":1141},"2026-04-02",31.5,32.26,32.02,-0.03,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1124,"change":580,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1124},"2026-04-01",31.99,32.45,0.52,3700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-31",31.45,31.91,31.385,31.865,0.755,2.43,11100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":658,"percent_change":659,"volume":808,"transactions":9,"vwap":1162},"2026-03-30",31.2,31.39,31.11,{"date":1164,"open":1165,"high":1166,"low":24,"close":24,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":24},"2026-03-27",31.51,31.55,-0.68,-2.14,5400,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-26",32.13,31.78,-0.5,-1.55,3600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":498,"percent_change":277,"volume":1182,"transactions":9,"vwap":1181},"2026-03-25",32.49,32.24,32.28,18400,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1021,"percent_change":372,"volume":964,"transactions":9,"vwap":1187},"2026-03-24",31.98,32.25,32.18,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1181,"change":50,"percent_change":1094,"volume":1192,"transactions":9,"vwap":1181},"2026-03-23",32.53,32.21,24300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1174,"percent_change":1175,"volume":1198,"transactions":9,"vwap":1197},"2026-03-20",32.15,32.2,31.79,20500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":71,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",32.4,32.55,32.19,32.29,-0.164,26300,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":780,"transactions":9,"vwap":1210},"2026-03-18",32.89,32.454,-0.486,-1.48,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1112,"percent_change":442,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",33.9,32.9,32.94,4500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1135,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",32.79,32.83,32.63,32.795,0.395,4900,{"date":1228,"open":1229,"high":1229,"low":1201,"close":1201,"change":1230,"percent_change":597,"volume":1231,"transactions":9,"vwap":1201},"2026-03-13",32.81,-0.16,5500,{"date":1233,"open":1216,"high":1216,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-12",32.56,-0.39,-1.18,23700,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1105,"percent_change":1106,"volume":1243,"transactions":9,"vwap":1242},"2026-03-11",33.2,32.92,32.95,2900,{"date":1245,"open":1240,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":343,"volume":1249,"transactions":9,"vwap":1247},"2026-03-10",33.3,32.99,0.114,69600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":498,"volume":800,"transactions":9,"vwap":1253},"2026-03-09",32.67,32.876,32.46,0.034,{"date":1257,"open":1216,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-06",33.0050011,32.72,32.842,-0.458,-1.38,306000,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1246,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1246},"2026-03-05",33.49,33.099998,-0.196,-0.59,20300,{"date":1272,"open":1246,"high":1273,"low":1246,"close":1274,"change":1275,"percent_change":1276,"volume":800,"transactions":9,"vwap":1274},"2026-03-04",33.5,33.496,0.306,0.92,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":873,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-03",33.049999,33.19,32.75,-1.31,1900,{"date":1285,"open":1103,"high":1286,"low":1287,"close":1286,"change":498,"percent_change":649,"volume":1226,"transactions":9,"vwap":1286},"2026-03-02",33.63,33.32,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":658,"volume":868,"transactions":9,"vwap":1293},"2026-02-27",33.525,33.54,33.281,33.53,0.005,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1290,"change":1299,"percent_change":1300,"volume":1128,"transactions":9,"vwap":1290},"2026-02-26",33.71,33.26,-0.185,-0.55,{"date":1302,"open":1303,"high":1297,"low":1303,"close":1297,"change":21,"percent_change":1304,"volume":710,"transactions":9,"vwap":1297},"2026-02-25",33.59,0.99,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":287,"volume":877,"transactions":9,"vwap":1308},"2026-02-24",32.66,33.38,0.2,{"date":1311,"open":1292,"high":1292,"low":1312,"close":1313,"change":427,"percent_change":490,"volume":1314,"transactions":9,"vwap":1313},"2026-02-23",33.040001,33.18,17200,{"date":1316,"open":1267,"high":1317,"low":1267,"close":1318,"change":1309,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-20",33.33,33.25,0.61,3000,{"date":1322,"open":1267,"high":1109,"low":1279,"close":1279,"change":490,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1279},"2026-02-19",-0.63,1700,{"date":1326,"open":1327,"high":1328,"low":1318,"close":1298,"change":1329,"percent_change":206,"volume":1330,"transactions":9,"vwap":1298},"2026-02-18",33.28,33.37,0.125,6500,{"date":1332,"open":1217,"high":1333,"low":1217,"close":1334,"change":1335,"percent_change":105,"volume":868,"transactions":9,"vwap":1334},"2026-02-17",33.16,33.135,0.078,{"date":1337,"open":1267,"high":1298,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1176,"transactions":9,"vwap":1339},"2026-02-13",33.02,33.056999,-0.313,-0.94,{"date":1343,"open":1344,"high":1344,"low":1240,"close":1328,"change":420,"percent_change":238,"volume":755,"transactions":9,"vwap":1328},"2026-02-12",33.65,{"date":1346,"open":1287,"high":1347,"low":1287,"close":1348,"change":779,"percent_change":427,"volume":855,"transactions":9,"vwap":1348},"2026-02-11",33.64,33.52,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":731,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-10",33.74,33.545,-0.4,11000,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":435,"volume":886,"transactions":9,"vwap":1359},"2026-02-09",33.57,33.72,33.68,0.095,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":135,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-06",35.15,33.29,33.585,1.39,1300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":978,"volume":1367,"transactions":9,"vwap":1371},"2026-02-05",33.09,33.125,33.029999,-0.214,{"date":1375,"open":1376,"high":1291,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1136,"transactions":9,"vwap":1378},"2026-02-04",33.47,33.080002,33.339,-0.236,-0.7,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":372,"percent_change":1386,"volume":844,"transactions":9,"vwap":1385},"2026-02-03",33.87,33.435,33.575,-0.91,{"date":1388,"open":1389,"high":1215,"low":1358,"close":1390,"change":1391,"percent_change":880,"volume":964,"transactions":9,"vwap":1390},"2026-02-02",33.78,33.885,0.251,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-30",32.0099983,33.93,33.634,-0.283,-0.83,5200,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":353,"volume":1243,"transactions":9,"vwap":1404},"2026-01-29",34.16,33.8,33.917,-0.083,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":658,"volume":991,"transactions":9,"vwap":1410},"2026-01-28",34.064999,34.07,34,0.002,{"date":1413,"open":1090,"high":1414,"low":1090,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-27",34.040001,33.998,0.318,0.94,4600,{"date":1420,"open":1421,"high":1359,"low":1422,"close":1359,"change":1423,"percent_change":1304,"volume":1218,"transactions":9,"vwap":1359},"2026-01-26",33.6,33.569,0.329,{"date":1425,"open":289,"high":1426,"low":289,"close":1427,"change":1428,"percent_change":1147,"volume":1056,"transactions":9,"vwap":1427},"2026-01-23",33.4,33.351,0.173,{"date":1430,"open":1431,"high":1431,"low":1267,"close":1432,"change":1433,"percent_change":906,"volume":1434,"transactions":9,"vwap":1432},"2026-01-22",35,33.178,0.134,6200,{"date":1436,"open":1229,"high":1279,"low":1307,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-21",33.043999,0.369,1.13,21000,{"date":1442,"open":1443,"high":1240,"low":1444,"close":1444,"change":1445,"percent_change":873,"volume":1446,"transactions":9,"vwap":1444},"2026-01-20",33.0099983,32.675,-0.145,20700,{"date":1448,"open":1410,"high":1410,"low":1449,"close":1449,"change":1021,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-16",32.82,-0.3,19500,{"date":1453,"open":1454,"high":1455,"low":1241,"close":1241,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1241},"2026-01-15",33.55,33.689,-0.315,-0.95,17000,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":317,"volume":1465,"transactions":9,"vwap":1463},"2026-01-14",33.42,33.21,33.235,-0.245,8500,{"date":1467,"open":1421,"high":1421,"low":1468,"close":1468,"change":427,"percent_change":490,"volume":1469,"transactions":9,"vwap":1468},"2026-01-13",33.48,2700,{"date":1471,"open":1376,"high":1454,"low":1376,"close":1454,"change":1472,"percent_change":105,"volume":1473,"transactions":9,"vwap":1454},"2026-01-12",0.08,1100,{"date":1475,"open":1476,"high":1468,"low":1476,"close":1376,"change":1085,"percent_change":799,"volume":1477,"transactions":9,"vwap":1376},"2026-01-09",33.36,1800,{"date":1479,"open":1480,"high":1328,"low":1115,"close":1109,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1109},"2026-01-08",33.34,-0.325,-0.97,1400,{"date":1485,"open":1246,"high":1090,"low":1246,"close":1486,"change":456,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-07",33.565,-0.27,13500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":435,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-06",33.652,33.655,33.455,0.84,25000,{"date":1497,"open":1498,"high":1266,"low":1099,"close":1499,"change":1500,"percent_change":971,"volume":1501,"transactions":9,"vwap":1499},"2026-01-05",33.31,33.375,0.32,15600,{"date":1503,"open":1426,"high":1504,"low":1242,"close":1505,"change":1445,"percent_change":873,"volume":745,"transactions":9,"vwap":1505},"2026-01-02",33.7,33.055,{"date":1507,"open":1508,"high":1421,"low":1508,"close":1240,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1240},"2025-12-31",32.5,-0.702,-2.07,9000,{"date":1513,"open":1403,"high":578,"low":1240,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-30",33.902,-4.498,-11.71,7700,{"date":1519,"open":333,"high":253,"low":337,"close":333,"change":589,"percent_change":1520,"volume":726,"transactions":9,"vwap":333},"2025-12-29",0.85,{"date":1522,"open":337,"high":1523,"low":796,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-26",38.2,38.075001,-0.158,-0.41,9800,{"date":1529,"open":329,"high":668,"low":1410,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-24",38.233,0.783,2.09,8400,{"date":1535,"open":323,"high":1536,"low":648,"close":648,"change":1537,"percent_change":1538,"volume":800,"transactions":9,"vwap":648},"2025-12-23",39.424,-0.65,-1.71,{"date":1540,"open":1541,"high":735,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":886,"transactions":9,"vwap":1542},"2025-12-22",37.029999,38.099998,-0.353,-0.92,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":815,"transactions":9,"vwap":1548},"2025-12-19",38.19,38.453,37.51,0.653,1.73,{"date":1553,"open":1554,"high":714,"low":638,"close":639,"change":1555,"percent_change":80,"volume":1556,"transactions":9,"vwap":639},"2025-12-18",37.81,0.054,2000,{"date":1558,"open":229,"high":229,"low":657,"close":1559,"change":1560,"percent_change":335,"volume":1561,"transactions":9,"vwap":1559},"2025-12-17",37.746,0.001,22000,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":895,"percent_change":937,"volume":1567,"transactions":9,"vwap":1566},"2025-12-16",38.040001,37.7,37.745,2600,{"date":1569,"open":229,"high":229,"low":696,"close":1570,"change":1571,"percent_change":1572,"volume":786,"transactions":9,"vwap":1570},"2025-12-15",37.945,0.025,0.07,{"date":1574,"open":489,"high":275,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":877,"transactions":9,"vwap":1575},"2025-12-12",37.92,-1.371,-3.49,{"date":1579,"open":481,"high":1580,"low":440,"close":1581,"change":1582,"percent_change":1583,"volume":1042,"transactions":9,"vwap":1581},"2025-12-11",39.35,39.291,0.638,1.65,{"date":1585,"open":1566,"high":1586,"low":1565,"close":1586,"change":1587,"percent_change":1588,"volume":997,"transactions":9,"vwap":1586},"2025-12-10",38.653,0.853,2.26,{"date":1590,"open":1591,"high":1592,"low":1591,"close":639,"change":1593,"percent_change":1012,"volume":830,"transactions":9,"vwap":639},"2025-12-09",37.63,37.99,0.72,{"date":1595,"open":899,"high":1596,"low":1597,"close":1598,"change":490,"percent_change":1599,"volume":1473,"transactions":9,"vwap":1598},"2025-12-08",37.204,36.16,37.080002,-0.56,{"date":1601,"open":1602,"high":1603,"low":904,"close":612,"change":944,"percent_change":1604,"volume":1243,"transactions":9,"vwap":612},"2025-12-05",37.9,38.34,0.5,{"date":1606,"open":586,"high":1607,"low":772,"close":791,"change":1126,"percent_change":372,"volume":1608,"transactions":9,"vwap":791},"2025-12-04",37.95,2200,{"date":1610,"open":1611,"high":399,"low":615,"close":615,"change":1612,"percent_change":1613,"volume":768,"transactions":9,"vwap":615},"2025-12-03",38.029999,-0.714,-1.88,{"date":1615,"open":586,"high":23,"low":578,"close":1616,"change":1617,"percent_change":658,"volume":1527,"transactions":9,"vwap":1616},"2025-12-02",37.934,0.004,{"date":1619,"open":329,"high":1620,"low":1621,"close":1622,"change":1147,"percent_change":1366,"volume":1511,"transactions":9,"vwap":1622},"2025-12-01",38.94,35.86,37.93,{"date":1624,"open":1625,"high":323,"low":1626,"close":811,"change":876,"percent_change":276,"volume":1004,"transactions":9,"vwap":811},"2025-11-28",36,34.64,{"date":1628,"open":1629,"high":252,"low":1630,"close":1630,"change":1631,"percent_change":1021,"volume":1632,"transactions":9,"vwap":1630},"2025-11-26",37.61,37.365,-0.036,6700,{"date":1634,"open":1635,"high":365,"low":1625,"close":1636,"change":1637,"percent_change":491,"volume":830,"transactions":9,"vwap":1636},"2025-11-25",36.17,37.401,-0.204,{"date":1639,"open":1640,"high":1641,"low":1640,"close":641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":641},"2025-11-24",35.3,39.755,1.605,4.46,18100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1625,"change":1380,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1625},"2025-11-21",35.5,36.999,34.7,-1.91,13600,{"date":1653,"open":1647,"high":1654,"low":1655,"close":854,"change":1021,"percent_change":1487,"volume":1656,"transactions":9,"vwap":854},"2025-11-20",37.66,33.35,16900,{"date":1658,"open":329,"high":818,"low":1659,"close":758,"change":1660,"percent_change":1300,"volume":1661,"transactions":9,"vwap":758},"2025-11-19",33.855,-0.205,12500,{"date":1663,"open":898,"high":1664,"low":1665,"close":1666,"change":548,"percent_change":1544,"volume":1087,"transactions":9,"vwap":1666},"2025-11-18",37.09,36.82,37.0050011,{"date":1668,"open":1669,"high":1670,"low":750,"close":750,"change":1127,"percent_change":1671,"volume":1176,"transactions":9,"vwap":750},"2025-11-17",37.62,37.636,-0.93,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1565,"change":659,"percent_change":1472,"volume":1367,"transactions":9,"vwap":1565},"2025-11-14",37.569,37.711,{"date":1677,"open":1678,"high":1622,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1176,"transactions":9,"vwap":1679},"2025-11-13",37.86,37.67,-0.405,-1.06,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1524,"change":1687,"percent_change":1106,"volume":1688,"transactions":9,"vwap":1524},"2025-11-12",38.16,38.163,38.0099983,-0.045,4800,{"date":1690,"open":1691,"high":804,"low":1575,"close":804,"change":498,"percent_change":1692,"volume":1477,"transactions":9,"vwap":804},"2025-11-11",37.962,0.26,{"date":1694,"open":1695,"high":1696,"low":1629,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-10",37.929,38.02,0.73,1.96,4700,{"date":1701,"open":1702,"high":612,"low":1664,"close":612,"change":420,"percent_change":1353,"volume":1703,"transactions":9,"vwap":612},"2025-11-07",37.109,2100,{"date":1705,"open":1706,"high":1706,"low":621,"close":664,"change":691,"percent_change":277,"volume":1707,"transactions":9,"vwap":664},"2025-11-06",37.615,4100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":884,"change":1713,"percent_change":1714,"volume":1477,"transactions":9,"vwap":884},"2025-11-05",37.073002,37.56,36.741,-0.225,-0.6,{"date":1716,"open":713,"high":1678,"low":1549,"close":647,"change":1353,"percent_change":1717,"volume":1718,"transactions":9,"vwap":647},"2025-11-04",-1.05,11700,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1607,"change":343,"percent_change":717,"volume":972,"transactions":9,"vwap":1607},"2025-11-03",37.97,37.904,{"date":1724,"open":638,"high":638,"low":647,"close":586,"change":257,"percent_change":1230,"volume":1065,"transactions":9,"vwap":586},"2025-10-31",{"date":1726,"open":640,"high":1727,"low":640,"close":1654,"change":1728,"percent_change":382,"volume":745,"transactions":9,"vwap":1654},"2025-10-30",37.83,-0.445,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":731,"percent_change":1127,"volume":1734,"transactions":9,"vwap":1733},"2025-10-29",38.22,38.287,38.105,1500,{"date":1736,"open":697,"high":1737,"low":697,"close":1737,"change":80,"percent_change":1738,"volume":1567,"transactions":9,"vwap":1737},"2025-10-28",38.24,0.37,{"date":1740,"open":1741,"high":1542,"low":1686,"close":1542,"change":519,"percent_change":1742,"volume":1707,"transactions":9,"vwap":1542},"2025-10-27",38.07,0.95,{"date":1744,"open":1745,"high":1745,"low":1679,"close":1746,"change":829,"percent_change":467,"volume":1699,"transactions":9,"vwap":1746},"2025-10-24",37.98,37.74,{"date":1748,"open":863,"high":698,"low":750,"close":705,"change":540,"percent_change":1439,"volume":877,"transactions":9,"vwap":705},"2025-10-23",{"date":1750,"open":789,"high":789,"low":789,"close":789,"change":457,"percent_change":933,"volume":1751,"transactions":9,"vwap":789},"2025-10-22",400,{"date":1753,"open":612,"high":1754,"low":812,"close":578,"change":767,"percent_change":867,"volume":1434,"transactions":9,"vwap":578},"2025-10-21",37.403,{"date":1756,"open":594,"high":1757,"low":594,"close":1758,"change":1759,"percent_change":306,"volume":1688,"transactions":9,"vwap":1758},"2025-10-20",37.559,37.495,0.305,{"date":1761,"open":1762,"high":797,"low":1762,"close":797,"change":1763,"percent_change":1105,"volume":1065,"transactions":9,"vwap":797},"2025-10-17",37.091,-0.015,{"date":1765,"open":1766,"high":1766,"low":614,"close":1767,"change":1106,"percent_change":297,"volume":1243,"transactions":9,"vwap":1767},"2025-10-16",37.31,37.205,{"date":1769,"open":665,"high":713,"low":864,"close":884,"change":1770,"percent_change":150,"volume":786,"transactions":9,"vwap":884},"2025-10-15",0.015,{"date":1772,"open":803,"high":803,"low":904,"close":1766,"change":1773,"percent_change":1774,"volume":745,"transactions":9,"vwap":1766},"2025-10-14",-0.125,-0.33,{"date":1776,"open":811,"high":688,"low":750,"close":1777,"change":1778,"percent_change":450,"volume":1707,"transactions":9,"vwap":1777},"2025-10-13",37.435,0.019,{"date":1780,"open":1781,"high":1746,"low":1782,"close":1783,"change":1784,"percent_change":1398,"volume":726,"transactions":9,"vwap":1783},"2025-10-10",37.71,37.33,37.416,-0.312,{"date":1786,"open":1787,"high":1746,"low":638,"close":1788,"change":1789,"percent_change":1167,"volume":991,"transactions":9,"vwap":1788},"2025-10-09",37.69,37.728,-0.257,{"date":1791,"open":706,"high":1792,"low":706,"close":1793,"change":1794,"percent_change":157,"volume":1330,"transactions":9,"vwap":1793},"2025-10-08",38.080002,37.985,0.209,{"date":1796,"open":1565,"high":1575,"low":1654,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-07",37.776,-0.264,-0.69,14300,{"date":1802,"open":1564,"high":1564,"low":1564,"close":1564,"change":1803,"percent_change":87,"volume":1804,"transactions":9,"vwap":1564},"2025-10-06",0.085,500,{"date":1806,"open":804,"high":1684,"low":1807,"close":1807,"change":1464,"percent_change":978,"volume":1699,"transactions":9,"vwap":1807},"2025-10-03",37.955,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1523,"change":1813,"percent_change":135,"volume":1814,"transactions":9,"vwap":1523},"2025-10-02",38.060001,38.23,38.021,0.175,5600,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":287,"volume":1477,"transactions":9,"vwap":1819},"2025-10-01",37.94,38.09,38.025002,0.225,{"date":1822,"open":639,"high":1823,"low":586,"close":639,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":639},"2025-09-30",37.88,-0.02,-0.05,8300,{"date":1828,"open":1727,"high":1823,"low":698,"close":697,"change":1500,"percent_change":1520,"volume":1399,"transactions":9,"vwap":697},"2025-09-29",{"date":1830,"open":863,"high":696,"low":863,"close":657,"change":1105,"percent_change":506,"volume":1831,"transactions":9,"vwap":657},"2025-09-26",600,{"date":1833,"open":713,"high":1834,"low":603,"close":688,"change":1021,"percent_change":1487,"volume":1703,"transactions":9,"vwap":688},"2025-09-25",37.714,{"date":1836,"open":1837,"high":1837,"low":698,"close":698,"change":1464,"percent_change":1537,"volume":174,"transactions":9,"vwap":698},"2025-09-24",37.78,{"date":1839,"open":1840,"high":337,"low":1841,"close":1841,"change":779,"percent_change":427,"volume":1707,"transactions":9,"vwap":1841},"2025-09-23",37.999,37.885,{"date":1843,"open":562,"high":1844,"low":1665,"close":1845,"change":1846,"percent_change":1147,"volume":1847,"transactions":9,"vwap":1845},"2025-09-22",37.912,37.91,0.195,19900,{"date":1849,"open":1781,"high":1850,"low":698,"close":1850,"change":1770,"percent_change":150,"volume":1851,"transactions":9,"vwap":1850},"2025-09-19",37.715,700,{"date":1853,"open":1565,"high":706,"low":1565,"close":1565,"change":1500,"percent_change":1854,"volume":1367,"transactions":9,"vwap":1565},"2025-09-18",0.86,{"date":1856,"open":664,"high":664,"low":1857,"close":803,"change":1106,"percent_change":297,"volume":174,"transactions":9,"vwap":803},"2025-09-17",37.363,{"date":1859,"open":1860,"high":1711,"low":665,"close":657,"change":1713,"percent_change":1714,"volume":907,"transactions":9,"vwap":657},"2025-09-16",37.542,{"date":1862,"open":1602,"high":1602,"low":1863,"close":715,"change":1864,"percent_change":1865,"volume":1527,"transactions":9,"vwap":715},"2025-09-15",37.554,0.109,0.29,{"date":1867,"open":657,"high":1654,"low":603,"close":1868,"change":1869,"percent_change":79,"volume":1870,"transactions":9,"vwap":1868},"2025-09-12",37.616,0.126,7000,{"date":1872,"open":941,"high":665,"low":1873,"close":665,"change":519,"percent_change":971,"volume":1734,"transactions":9,"vwap":665},"2025-09-11",36.52,{"date":1875,"open":612,"high":612,"low":1876,"close":1876,"change":885,"percent_change":105,"volume":1148,"transactions":9,"vwap":1876},"2025-09-10",37.13,{"date":1878,"open":1879,"high":796,"low":1880,"close":796,"change":539,"percent_change":1881,"volume":997,"transactions":9,"vwap":796},"2025-09-09",36.978,36.93,0.43,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":556,"percent_change":1147,"volume":997,"transactions":9,"vwap":1886},"2025-09-08",36.885,36.86,36.88,{"date":1888,"open":1889,"high":910,"low":1889,"close":1890,"change":498,"percent_change":773,"volume":1567,"transactions":9,"vwap":1890},"2025-09-05",36.672,36.69,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":50,"volume":1473,"transactions":9,"vwap":1894},"2025-09-04",36.49,36.59,0.18,{"date":1897,"open":1898,"high":825,"low":1898,"close":916,"change":1309,"percent_change":157,"volume":1176,"transactions":9,"vwap":916},"2025-09-03",36.334,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1661,"transactions":9,"vwap":1902},"2025-09-02",35.91,36.21,-0.42,-1.15,{"date":1906,"open":1907,"high":1890,"low":1908,"close":912,"change":1230,"percent_change":1909,"volume":1169,"transactions":9,"vwap":912},"2025-08-29",36.642,36.565,-0.43,{"date":1911,"open":960,"high":1912,"low":960,"close":1912,"change":276,"percent_change":21,"volume":1913,"transactions":9,"vwap":1912},"2025-08-28",36.79,900,{"date":1915,"open":1916,"high":904,"low":1916,"close":1917,"change":441,"percent_change":125,"volume":1918,"transactions":9,"vwap":1917},"2025-08-27",36.27,36.67,14000,{"date":1920,"open":1894,"high":1917,"low":834,"close":834,"change":474,"percent_change":170,"volume":1703,"transactions":9,"vwap":834},"2025-08-26",{"date":1922,"open":1885,"high":1885,"low":910,"close":1923,"change":1825,"percent_change":524,"volume":855,"transactions":9,"vwap":1923},"2025-08-25",36.76,{"date":1925,"open":1926,"high":898,"low":766,"close":1927,"change":343,"percent_change":1928,"volume":1283,"transactions":9,"vwap":1927},"2025-08-22",36.94,36.81,0.96,{"date":1930,"open":1931,"high":1873,"low":1931,"close":825,"change":894,"percent_change":490,"volume":1243,"transactions":9,"vwap":825},"2025-08-21",36.38,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1105,"percent_change":506,"volume":1937,"transactions":9,"vwap":1936},"2025-08-20",36.31,36.58,36.535,9400,{"date":1939,"open":1940,"high":1890,"low":783,"close":1941,"change":1660,"percent_change":1599,"volume":768,"transactions":9,"vwap":1941},"2025-08-19",36.64,36.575,{"date":1943,"open":1880,"high":1880,"low":771,"close":905,"change":709,"percent_change":1142,"volume":1699,"transactions":9,"vwap":905},"2025-08-18",{"date":1945,"open":1946,"high":562,"low":1947,"close":1912,"change":658,"percent_change":659,"volume":1157,"transactions":9,"vwap":1912},"2025-08-15",36.71,36.686,{"date":1949,"open":1912,"high":1665,"low":1950,"close":905,"change":411,"percent_change":1127,"volume":732,"transactions":9,"vwap":905},"2025-08-14",36.722,{"date":1952,"open":1953,"high":1954,"low":1923,"close":1955,"change":1034,"percent_change":1309,"volume":1176,"transactions":9,"vwap":1955},"2025-08-13",36.789,36.95,36.91,{"date":1957,"open":706,"high":706,"low":1958,"close":1959,"change":20,"percent_change":343,"volume":1707,"transactions":9,"vwap":1959},"2025-08-12",36.687,36.835,{"date":1961,"open":1946,"high":1885,"low":1917,"close":1962,"change":257,"percent_change":1230,"volume":1042,"transactions":9,"vwap":1962},"2025-08-11",36.705,{"date":1964,"open":904,"high":771,"low":904,"close":1965,"change":1966,"percent_change":1967,"volume":997,"transactions":9,"vwap":1965},"2025-08-08",36.765,0.207,0.57,{"date":1969,"open":409,"high":409,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":808,"transactions":9,"vwap":1971},"2025-08-07",36.43,36.558,-0.322,-0.87,{"date":1975,"open":1976,"high":1886,"low":1976,"close":1886,"change":43,"percent_change":1977,"volume":1367,"transactions":9,"vwap":1886},"2025-08-06",36.73,1.32,{"date":1979,"open":1980,"high":1873,"low":928,"close":928,"change":420,"percent_change":1526,"volume":1981,"transactions":9,"vwap":928},"2025-08-05",36.495,26400,{"date":1983,"open":1984,"high":941,"low":1984,"close":764,"change":100,"percent_change":1985,"volume":1986,"transactions":9,"vwap":764},"2025-08-04",36.336,1.47,27200,{"date":1988,"open":1989,"high":1990,"low":1901,"close":1991,"change":1992,"percent_change":1993,"volume":1176,"transactions":9,"vwap":1991},"2025-08-01",35.99,36.12,36.02,-0.48,-1.32,{"date":1995,"open":1873,"high":1996,"low":834,"close":834,"change":709,"percent_change":1142,"volume":1176,"transactions":9,"vwap":834},"2025-07-31",36.655,{"date":1998,"open":1999,"high":2000,"low":911,"close":783,"change":709,"percent_change":1142,"volume":890,"transactions":9,"vwap":783},"2025-07-30",36.468,36.66,{"date":2002,"open":1935,"high":2003,"low":1873,"close":1873,"change":456,"percent_change":867,"volume":991,"transactions":9,"vwap":1873},"2025-07-29",36.65,{"date":2005,"open":1890,"high":2006,"low":772,"close":847,"change":474,"percent_change":170,"volume":174,"transactions":9,"vwap":847},"2025-07-28",36.692,{"date":2008,"open":1885,"high":1955,"low":1976,"close":2009,"change":2010,"percent_change":441,"volume":1477,"transactions":9,"vwap":2009},"2025-07-25",36.87,0.063,{"date":2012,"open":790,"high":790,"low":1946,"close":2013,"change":2014,"percent_change":2015,"volume":1330,"transactions":9,"vwap":2013},"2025-07-24",36.807,0.217,0.59,{"date":2017,"open":827,"high":1894,"low":2018,"close":1894,"change":2019,"percent_change":1742,"volume":1330,"transactions":9,"vwap":1894},"2025-07-23",36.36,0.345,{"date":2021,"open":2022,"high":918,"low":2023,"close":2024,"change":524,"percent_change":2025,"volume":1434,"transactions":9,"vwap":2024},"2025-07-22",36.14,36.111,36.245,-0.38,{"date":2027,"open":2028,"high":2029,"low":953,"close":2030,"change":1085,"percent_change":572,"volume":1073,"transactions":9,"vwap":2030},"2025-07-21",36.26,36.449,36.385,{"date":2032,"open":1902,"high":1934,"low":968,"close":2033,"change":2034,"percent_change":498,"volume":2035,"transactions":9,"vwap":2033},"2025-07-18",36.155,0.035,16300,{"date":2037,"open":2038,"high":1990,"low":981,"close":1990,"change":2039,"percent_change":36,"volume":1483,"transactions":9,"vwap":1990},"2025-07-17",36.089001,0.21,{"date":2041,"open":2042,"high":1901,"low":2043,"close":1901,"change":1763,"percent_change":1105,"volume":1226,"transactions":9,"vwap":1901},"2025-07-16",35.83,35.726,{"date":2045,"open":2046,"high":2047,"low":2042,"close":2048,"change":708,"percent_change":709,"volume":745,"transactions":9,"vwap":2048},"2025-07-15",36.060001,36.11,35.925,{"date":2050,"open":2051,"high":976,"low":2051,"close":2052,"change":1803,"percent_change":105,"volume":1243,"transactions":9,"vwap":2052},"2025-07-14",35.46,35.93,{"date":2054,"open":2042,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1599,"volume":1320,"transactions":9,"vwap":2057},"2025-07-11",35.89,35.81,35.845,-0.201,{"date":2060,"open":2061,"high":833,"low":2062,"close":2063,"change":2064,"percent_change":1500,"volume":2065,"transactions":9,"vwap":2063},"2025-07-10",35.9,35.88,36.046001,0.116,10400,{"date":2067,"open":1621,"high":2052,"low":2068,"close":2052,"change":1572,"percent_change":1309,"volume":830,"transactions":9,"vwap":2052},"2025-07-09",35.855,{"date":2070,"open":2071,"high":2071,"low":1621,"close":1621,"change":531,"percent_change":829,"volume":1533,"transactions":9,"vwap":1621},"2025-07-08",35.919,{"date":2073,"open":1989,"high":1989,"low":2074,"close":2075,"change":2076,"percent_change":814,"volume":2077,"transactions":9,"vwap":2075},"2025-07-07",35.717,35.805,-0.105,8100,{"date":2079,"open":2080,"high":1901,"low":2080,"close":1901,"change":1134,"percent_change":2081,"volume":815,"transactions":9,"vwap":1901},"2025-07-03",35.61,1.1,{"date":2083,"open":2062,"high":2062,"low":848,"close":2084,"change":316,"percent_change":2085,"volume":1488,"transactions":9,"vwap":2084},"2025-07-02",35.52,-0.78,{"date":2087,"open":2088,"high":2088,"low":2089,"close":975,"change":2090,"percent_change":1774,"volume":1418,"transactions":9,"vwap":975},"2025-07-01",35.87,35.75,-0.117,{"date":2092,"open":2089,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":1593,"volume":732,"transactions":9,"vwap":2093},"2025-06-30",35.917,35.711,0.257,{"date":2097,"open":2098,"high":977,"low":2098,"close":2099,"change":829,"percent_change":540,"volume":710,"transactions":9,"vwap":2099},"2025-06-27",35.616,35.66,{"date":2101,"open":1001,"high":2102,"low":1001,"close":2103,"change":1692,"percent_change":86,"volume":2104,"transactions":9,"vwap":2103},"2025-06-26",35.54,35.51,7600,{"date":2106,"open":748,"high":748,"low":748,"close":748,"change":2107,"percent_change":362,"volume":2108,"transactions":9,"vwap":748},"2025-06-25",-0.065,300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":43,"percent_change":2114,"volume":997,"transactions":9,"vwap":2112},"2025-06-24",35.258,35.315,35.17,1.38,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":580,"percent_change":43,"volume":1688,"transactions":9,"vwap":2120},"2025-06-23",34.66,34.87,34.605,34.835,{"date":2122,"open":2123,"high":2124,"low":1626,"close":1030,"change":1774,"percent_change":1341,"volume":2125,"transactions":9,"vwap":1030},"2025-06-20",34.875,34.93,13000,{"date":2127,"open":2128,"high":2129,"low":2128,"close":1431,"change":276,"percent_change":79,"volume":2065,"transactions":9,"vwap":1431},"2025-06-18",34.89,35.049999,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1007,"change":1235,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1007},"2025-06-17",34.98,35.13,34.831,-1.11,7100,{"date":2138,"open":2139,"high":994,"low":2139,"close":2140,"change":1865,"percent_change":2141,"volume":877,"transactions":9,"vwap":2140},"2025-06-16",35.168,35.27,0.83,{"date":2143,"open":2144,"high":2145,"low":936,"close":2132,"change":353,"percent_change":1167,"volume":1176,"transactions":9,"vwap":2132},"2025-06-13",35.0099983,35.249,{"date":2147,"open":1363,"high":2148,"low":1363,"close":2149,"change":885,"percent_change":1692,"volume":1477,"transactions":9,"vwap":2149},"2025-06-12",35.232,35.22,{"date":2151,"open":2152,"high":748,"low":2133,"close":2133,"change":885,"percent_change":1692,"volume":1065,"transactions":9,"vwap":2133},"2025-06-11",35.224,{"date":2154,"open":2149,"high":2149,"low":2155,"close":2156,"change":2157,"percent_change":933,"volume":991,"transactions":9,"vwap":2156},"2025-06-10",34.96,35.040001,-0.215,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":1825,"percent_change":524,"volume":2163,"transactions":9,"vwap":2161},"2025-06-09",35.21,35.255,35.080002,22500,{"date":2165,"open":2166,"high":2167,"low":2160,"close":2168,"change":2169,"percent_change":36,"volume":830,"transactions":9,"vwap":2168},"2025-06-06",35.31,35.32,35.305,0.205,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":1105,"percent_change":506,"volume":1399,"transactions":9,"vwap":2174},"2025-06-05",35.12,35.355,35.099998,{"date":2176,"open":1363,"high":2149,"low":2177,"close":2177,"change":2107,"percent_change":362,"volume":964,"transactions":9,"vwap":2177},"2025-06-04",35.14,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":919,"percent_change":1593,"volume":1176,"transactions":9,"vwap":2182},"2025-06-03",34.911,35.26,35.205,{"date":2184,"open":2185,"high":2155,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":1324,"transactions":9,"vwap":2187},"2025-06-02",34.79,34.75,34.955,0.245,0.71,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1045,"change":2195,"percent_change":1604,"volume":2196,"transactions":9,"vwap":1045},"2025-05-30",34.55,34.74,34.4,0.174,21100,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1660,"percent_change":1269,"volume":2202,"transactions":9,"vwap":2201},"2025-05-29",34.8,34.52,34.536,7800,{"date":2204,"open":2117,"high":2205,"low":2117,"close":2206,"change":2207,"percent_change":1142,"volume":1128,"transactions":9,"vwap":2206},"2025-05-28",34.82,34.741,-0.009,{"date":2209,"open":2186,"high":2199,"low":1054,"close":2186,"change":135,"percent_change":2210,"volume":1226,"transactions":9,"vwap":2186},"2025-05-27",1.34,{"date":2212,"open":2213,"high":1046,"low":2213,"close":2214,"change":1825,"percent_change":420,"volume":938,"transactions":9,"vwap":2214},"2025-05-23",34.09,34.29,{"date":2216,"open":2217,"high":2200,"low":2217,"close":2218,"change":2219,"percent_change":1174,"volume":732,"transactions":9,"vwap":2218},"2025-05-22",34.31,34.34,-0.171,{"date":2221,"open":2186,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":327,"volume":800,"transactions":9,"vwap":2224},"2025-05-21",34.819,34.51,34.511,-0.259,{"date":2227,"open":1031,"high":2222,"low":1052,"close":2228,"change":150,"percent_change":276,"volume":1567,"transactions":9,"vwap":2228},"2025-05-20",34.77,{"date":2230,"open":2231,"high":2228,"low":2232,"close":1039,"change":1820,"percent_change":963,"volume":2233,"transactions":9,"vwap":1039},"2025-05-19",34.5,34.32,29100,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":1439,"volume":2240,"transactions":9,"vwap":2238},"2025-05-16",34.3,34.585,34.505,0.384,134500,{"date":2242,"open":1383,"high":1079,"low":1383,"close":2243,"change":2244,"percent_change":2245,"volume":1661,"transactions":9,"vwap":2243},"2025-05-15",34.121,0.331,0.98,{"date":2247,"open":1351,"high":2248,"low":1351,"close":2249,"change":767,"percent_change":316,"volume":868,"transactions":9,"vwap":2249},"2025-05-14",33.792,33.79,{"date":2251,"open":2252,"high":1395,"low":2252,"close":1390,"change":2253,"percent_change":1697,"volume":2254,"transactions":9,"vwap":1390},"2025-05-13",33.674,0.244,159400,{"date":2256,"open":2257,"high":2257,"low":1468,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-05-12",33.725,33.641,0.561,1.7,13100,{"date":2263,"open":1240,"high":1240,"low":2264,"close":1377,"change":420,"percent_change":238,"volume":822,"transactions":9,"vwap":1377},"2025-05-09",32.91,{"date":2266,"open":2267,"high":2267,"low":1462,"close":1115,"change":659,"percent_change":885,"volume":907,"transactions":9,"vwap":1115},"2025-05-08",33.45,{"date":2269,"open":2270,"high":1240,"low":1372,"close":1240,"change":2271,"percent_change":434,"volume":1148,"transactions":9,"vwap":1240},"2025-05-07",33.165,0.036,{"date":2273,"open":1313,"high":1097,"low":1267,"close":2274,"change":2219,"percent_change":71,"volume":2275,"transactions":9,"vwap":2274},"2025-05-06",33.164,18500,{"date":2277,"open":1317,"high":1103,"low":1317,"close":2278,"change":616,"percent_change":1230,"volume":1324,"transactions":9,"vwap":2278},"2025-05-05",33.335,{"date":2280,"open":2281,"high":2281,"low":1240,"close":1103,"change":2282,"percent_change":900,"volume":800,"transactions":9,"vwap":1103},"2025-05-02",33.44,0.375,{"date":2284,"open":1462,"high":1109,"low":2285,"close":2286,"change":580,"percent_change":1604,"volume":2287,"transactions":9,"vwap":2286},"2025-05-01",32.98,33.014999,23900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":1105,"percent_change":1106,"volume":2293,"transactions":9,"vwap":2291},"2025-04-30",32.595,32.85,32.568,2300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1209,"change":105,"percent_change":86,"volume":2299,"transactions":9,"vwap":1209},"2025-04-29",32.68,32.947,32.645,12100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":1309,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-04-28",32.48,32.65,32.213,0.62,19000,{"date":2308,"open":2309,"high":1146,"low":2309,"close":1146,"change":2310,"percent_change":649,"volume":1734,"transactions":9,"vwap":1146},"2025-04-25",32.259,0.096,{"date":179,"open":2312,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":2316,"volume":1688,"transactions":9,"vwap":2313},31.92,32.354,31.876,0.434,1.36]