[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVA":3,"homepage-market-summary":35,"stock-historical-AVA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AVA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Avista Corporation","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","Avista Corp is an electric and natural gas utility company. The company has two business segments including Avista Utilities, which provides electric distribution and transmission, and natural gas distribution services in parts of eastern Washington and northern Idaho, and also provides natural gas distribution service in parts of northeastern and southwestern Oregon. Avista Utilities has electric generating facilities in Washington, Idaho, Oregon, and Montana. AEL&P segment is a regulated utility providing electric services in Juneau, Alaska that is a wholly-owned subsidiary and the primary operating subsidiary of AERC.","1,929","Spokane, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.5792,1.97,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},35.31,35.33,35.82,35.18,35.07,0.24,0.68,559931.703533,9962,35.3611,43.5,34.46,677357.5591750159,9.4,9792,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},682530,249123347.352929,-15.65,"2025-04-22",[186,187,196,205,215,225,234,244,254,264,274,285,296,307,318,329,338,349,359,367,377,386,396,406,417,426,433,441,451,461,472,483,494,504,515,524,535,545,554,564,573,582,592,600,611,622,631,640,649,659,669,679,690,698,707,715,721,729,735,743,750,759,766,773,781,790,796,801,808,814,822,829,836,843,851,858,864,871,878,884,891,898,904,910,916,924,931,939,946,953,960,966,972,978,984,990,996,1003,1007,1012,1017,1021,1027,1034,1038,1044,1050,1056,1060,1066,1071,1075,1080,1087,1093,1098,1104,1108,1114,1119,1125,1129,1134,1141,1147,1153,1157,1162,1167,1173,1181,1189,1195,1201,1207,1215,1222,1228,1235,1241,1247,1252,1256,1263,1271,1279,1283,1288,1293,1298,1302,1306,1312,1318,1324,1328,1334,1338,1346,1352,1358,1364,1367,1372,1376,1381,1387,1393,1398,1403,1407,1413,1418,1424,1430,1436,1441,1445,1451,1456,1462,1467,1474,1479,1483,1486,1490,1495,1502,1508,1512,1517,1523,1528,1532,1536,1543,1551,1556,1560,1565,1571,1577,1584,1588,1593,1598,1601,1607,1611,1616,1620,1624,1627,1630,1633,1637,1640,1644,1648,1651,1654,1657,1662,1666,1670,1674,1678,1685,1690,1696,1703,1708,1714,1717,1720,1725,1729,1732,1737,1741,1744,1749,1754,1761,1769,1773,1777,1782,1786,1791,1798,1804,1810,1814,1818,1823,1827,1832,1837,1843,1849,1855,1862,1868,1874,1879,1885,1890,1895,1899,1903,1908,1913,1917,1922,1928,1934,1937,1942,1948,1954,1958,1962,1969,1973,1977,1980,1985,1990,1995,2001,2008,2012,2016,2019,2024,2028,2030,2034,2038,2043,2048,2053,2057,2062,2067,2070,2074,2079,2083,2086,2092,2096,2100,2103,2107,2111,2116,2121,2124,2128,2131,2136,2140,2143,2147,2150,2154,2157,2160,2164,2168,2171,2173,2178,2181,2185,2189,2192,2198,2201,2204,2208,2213,2216,2220,2224,2227,2231,2236,2242,2245,2248,2253,2256,2260,2264,2267,2270,2275,2278,2282,2286,2289],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":31,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",34.95,35.08,-0.02,-0.06,611018.339301,11927,34.9478,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":191,"percent_change":192,"volume":202,"transactions":203,"vwap":204},"2026-09-30",35.34,35.45,35.025,35.09,808195.443822,10317,35.142,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":147,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",34.65,35.185,34.5,35.11,0.92,593902.234976,10905,34.995,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",35.13,34.53,34.79,-0.32,-0.91,620141.291049,12088,34.7742,{"date":226,"open":227,"high":228,"low":229,"close":210,"change":112,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.05,35.26,34.66,0.17,859423.882116,13047,34.9936,{"date":235,"open":236,"high":237,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",35.59,35.7524,34.975,-0.4,-1.13,690541.684339,12530,35.1293,{"date":245,"open":246,"high":247,"low":248,"close":199,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",35.85,35.89,35.24,-0.55,-1.53,775686.41245,13832,35.4311,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",36.11,36.45,36,-0.1,-0.28,574301.272998,11326,36.1329,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",36.35,36.47,36.1,-0.15,-0.41,602165.710428,12379,36.2173,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",36.42,36.5199,36.14,36.25,-0.51,-1.39,1907154.75497,12459,36.2646,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",36.99,37.05,36.685,36.76,0.02,0.05,535955.473653,10841,36.8178,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",36.56,36.83,36.495,36.74,0.43,1.18,712066.963983,13654,36.7048,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",36.7,36.77,36.22,36.31,-0.34,-0.93,841894.872789,14255,36.375,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",37.06,37.205,36.63,36.65,-0.14,-0.38,596893.122066,13401,36.7242,{"date":330,"open":331,"high":332,"low":301,"close":333,"change":313,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",37.41,37.42,36.79,-0.92,535762.14495,10887,36.8583,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",37.61,37.7877,37.01,37.13,-0.27,-0.72,452961.582378,10675,37.149,{"date":350,"open":340,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",37.74,37.21,37.4,-0.21,-0.56,513665.669179,10322,37.3589,{"date":360,"open":361,"high":362,"low":361,"close":340,"change":112,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",37.39,37.91,0.16,442860.143641,11117,37.6984,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":354,"volume":374,"transactions":375,"vwap":376},"2026-09-04",37.49,37.7272,37.365,37.55,-0.08,512139.731827,10951,37.5352,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":152,"percent_change":94,"volume":383,"transactions":384,"vwap":385},"2026-09-03",37.46,37.8,37.35,37.63,717302.717574,12457,37.6247,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",37.64,37,37.25,-0.39,-1.04,748064.692271,13451,37.2432,{"date":397,"open":398,"high":399,"low":400,"close":388,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",37.34,37.77,37.2878,0.48,1.29,676190.309931,13215,37.604,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",37.45,37.565,37.1269,37.16,-0.5,-1.33,1113723.646672,12240,37.1933,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":373,"percent_change":354,"volume":423,"transactions":424,"vwap":425},"2026-08-28",38.01,38.15,37.5,37.66,552838.44996,9367,37.6874,{"date":427,"open":380,"high":428,"low":408,"close":351,"change":270,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",38,-1.07,622715.870675,10246,37.7494,{"date":434,"open":435,"high":436,"low":422,"close":420,"change":132,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",37.84,38.24,1.06,756691.786929,11737,38.1069,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",38.1,38.3,37.75,-0.18,-0.47,721200.813823,11607,37.9202,{"date":452,"open":453,"high":454,"low":388,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",37.81,38.2758,37.93,0.36,0.96,771168.732589,11638,37.885,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",38.36,38.7,37.52,37.57,-0.66,-1.73,946110.589725,17004,37.7399,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",38.25,38.7989,38.17,38.23,-0.11,-0.29,451826.021216,10606,38.3825,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",38.75,39.09,38.32,38.34,-0.09,-0.23,604688.552849,11794,38.5278,{"date":495,"open":496,"high":497,"low":487,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",38.78,38.94,38.43,-0.6,-1.54,686048.093515,10922,38.5668,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",39,39.08,38.645,39.03,-0.12,-0.31,533482.393374,10895,38.9089,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":402,"volume":521,"transactions":522,"vwap":523},"2026-08-14",38.55,39.175,39.15,0.5,461600.030166,12919,39.0579,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",38.87,39.07,38.57,38.65,0.12,0.31,625910.714911,12105,38.7154,{"date":536,"open":498,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",38.8299,38.37,38.53,0.1,0.26,477571.364802,10445,38.5172,{"date":546,"open":547,"high":528,"low":548,"close":498,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",38.22,38.025,0.22,0.58,524172.101463,12002,38.3775,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",38.62,37.88,38.21,-0.52,-1.34,619458.635843,11937,38.1625,{"date":565,"open":566,"high":567,"low":558,"close":568,"change":531,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",38.41,39.035,38.73,0.81,568429.929237,11144,38.8099,{"date":574,"open":575,"high":519,"low":576,"close":577,"change":578,"percent_change":78,"volume":579,"transactions":580,"vwap":581},"2026-08-06",39.1,38.38,38.42,-0.42,582027.380662,12085,38.5395,{"date":583,"open":584,"high":585,"low":566,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",39.21,39.24,38.84,-0.37,-0.94,733843.650393,13617,38.7016,{"date":593,"open":586,"high":594,"low":595,"close":584,"change":313,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",39.66,38.76,-0.86,853110.400062,18817,39.2882,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",39.7,40.11,38.6,39.55,-0.9,-2.22,1651506.489987,30908,39.3257,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",40.91,41.185,40.36,40.45,-0.58,-1.41,944886.521793,13058,40.5412,{"date":623,"open":624,"high":625,"low":148,"close":626,"change":627,"percent_change":78,"volume":628,"transactions":629,"vwap":630},"2026-07-30",41.6,41.61,41.03,-0.45,484903.02268,9948,41.0177,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":325,"percent_change":221,"volume":637,"transactions":638,"vwap":639},"2026-07-29",41.96,42.262,41.285,41.48,583825.883362,11025,41.5901,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":531,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",41.78,42.7,41.86,0.75,710783.805175,12292,42.1455,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":412,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",41.94,42.195,41.51,41.55,-1.19,386589.047815,10959,41.6667,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":511,"volume":666,"transactions":667,"vwap":668},"2026-07-24",42.42,42.5662,41.985,42.05,-0.13,382625.127667,9159,42.1388,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":510,"volume":676,"transactions":677,"vwap":678},"2026-07-23",41.74,42.35,41.595,42.18,-0.05,598871.814655,11196,42.1183,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",41.92,42.24,41.665,42.23,0.67,1.61,375209.90842,9034,42.1196,{"date":691,"open":692,"high":693,"low":694,"close":692,"change":324,"percent_change":313,"volume":695,"transactions":696,"vwap":697},"2026-07-21",41.56,41.73,41.305,474054.681271,12226,41.5188,{"date":699,"open":644,"high":700,"low":701,"close":702,"change":259,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",42.4442,41.62,41.7,-0.24,424851.737014,11824,41.7782,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":280,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-17",42.83,43.099998,41.63,41.8,-1.21,472700,{"date":716,"open":624,"high":661,"low":624,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-16",42.31,0.85,2.05,501600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":596,"volume":728,"transactions":9,"vwap":726},"2026-07-15",41.82,41.99,41.36,41.46,-0.36,487700,{"date":730,"open":672,"high":731,"low":642,"close":723,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":723},"2026-07-14",42.59,-0.26,-0.62,379700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":302,"volume":742,"transactions":9,"vwap":740},"2026-07-13",42,42.28,41.71,42.080002,0.18,624300,{"date":744,"open":745,"high":633,"low":746,"close":747,"change":645,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",41.2,41.19,41.9,1.82,420800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",40.99,41.23,40.68,41.15,0.28,0.69,628300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":587,"percent_change":606,"volume":765,"transactions":9,"vwap":764},"2026-07-08",41.14,41.44,40.85,40.87,444100,{"date":767,"open":761,"high":768,"low":769,"close":770,"change":550,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",42.040001,40.97,41.24,1.43,533700,{"date":774,"open":775,"high":624,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",41.42,40.63,40.66,-0.74,-1.79,580100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",40.89,41.41,40.56,41.4,0.86,2.12,448600,{"date":791,"open":769,"high":792,"low":793,"close":794,"change":587,"percent_change":606,"volume":795,"transactions":9,"vwap":794},"2026-07-01",41.27,40.51,40.54,651300,{"date":797,"open":753,"high":636,"low":783,"close":613,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":613},"2026-06-30",-0.35,-0.85,610400,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":280,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-29",41.59,40.95,41.26,-1.22,877100,{"date":809,"open":792,"high":642,"low":810,"close":811,"change":569,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",41.040001,41.77,1.98,2426800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":270,"volume":821,"transactions":9,"vwap":819},"2026-06-25",41.31,41.5,40.84,40.96,-0.17,488700,{"date":823,"open":824,"high":792,"low":783,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",40.93,41.13,0.45,1.11,793700,{"date":830,"open":603,"high":831,"low":832,"close":754,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":754},"2026-06-23",40.74,39.78,0.97,2.44,558400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":675,"percent_change":665,"volume":842,"transactions":9,"vwap":841},"2026-06-22",39.56,40,39.5,39.71,990700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":456,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-18",39.42,40.0099983,39.23,39.76,0.91,1432800,{"date":852,"open":793,"high":853,"low":527,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",40.86,39.4,-1.62,-3.95,1279300,{"date":859,"open":860,"high":724,"low":785,"close":861,"change":862,"percent_change":540,"volume":863,"transactions":9,"vwap":861},"2026-06-16",41.21,41.02,0.04,937200,{"date":865,"open":860,"high":737,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",40.31,40.98,-1.45,-3.42,1989800,{"date":872,"open":684,"high":873,"low":874,"close":875,"change":876,"percent_change":51,"volume":877,"transactions":9,"vwap":875},"2026-06-12",42.74,42.22,42.43,0.42,539600,{"date":879,"open":880,"high":881,"low":724,"close":882,"change":325,"percent_change":606,"volume":883,"transactions":9,"vwap":882},"2026-06-11",42.69,42.95,42.0099983,586900,{"date":885,"open":643,"high":886,"low":887,"close":888,"change":889,"percent_change":137,"volume":890,"transactions":9,"vwap":888},"2026-06-10",42.77,42.29,42.39,0.33,782500,{"date":892,"open":684,"high":893,"low":894,"close":895,"change":112,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-09",42.58,41.95,42.060001,0.14,764800,{"date":899,"open":900,"high":901,"low":681,"close":737,"change":578,"percent_change":902,"volume":903,"transactions":9,"vwap":737},"2026-06-08",42.34,42.57,-0.99,895300,{"date":905,"open":644,"high":906,"low":907,"close":661,"change":569,"percent_change":908,"volume":909,"transactions":9,"vwap":661},"2026-06-05",42.94,41.83,1.95,731000,{"date":911,"open":912,"high":913,"low":746,"close":625,"change":914,"percent_change":402,"volume":915,"transactions":9,"vwap":625},"2026-06-04",41.54,41.65,0.53,780600,{"date":917,"open":737,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",42.6,41,41.080002,-0.77,-1.84,1330400,{"date":925,"open":616,"high":926,"low":616,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",41.91,41.85,1.35,3.33,591800,{"date":932,"open":933,"high":934,"low":616,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",41.099998,41.33,40.5,-0.97,-2.34,1132700,{"date":940,"open":934,"high":941,"low":746,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",41.89,41.47,0.19,0.46,1840800,{"date":947,"open":712,"high":948,"low":933,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",42.11,41.28,-0.43,-1.03,639500,{"date":954,"open":955,"high":956,"low":746,"close":739,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":739},"2026-05-27",41.39,41.79,0.21,0.51,956000,{"date":961,"open":942,"high":671,"low":962,"close":817,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":817},"2026-05-26",41.34,0.03,0.07,548700,{"date":967,"open":968,"high":969,"low":769,"close":942,"change":970,"percent_change":87,"volume":971,"transactions":9,"vwap":942},"2026-05-22",41.049999,41.68,0.55,540000,{"date":973,"open":974,"high":975,"low":148,"close":976,"change":703,"percent_change":617,"volume":977,"transactions":9,"vwap":976},"2026-05-21",41.22,41.43,40.92,777000,{"date":979,"open":980,"high":934,"low":148,"close":981,"change":25,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-20",41.09,41.16,0.59,652900,{"date":985,"open":986,"high":987,"low":988,"close":976,"change":344,"percent_change":467,"volume":989,"transactions":9,"vwap":976},"2026-05-19",40.57,41.18,40.44,715300,{"date":991,"open":992,"high":725,"low":993,"close":746,"change":137,"percent_change":994,"volume":995,"transactions":9,"vwap":746},"2026-05-18",40.77,40.61,1.93,642000,{"date":997,"open":933,"high":933,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",40.25,40.41,-0.75,-1.82,674400,{"date":1004,"open":919,"high":792,"low":763,"close":981,"change":1005,"percent_change":849,"volume":1006,"transactions":9,"vwap":981},"2026-05-14",0.37,330700,{"date":1008,"open":776,"high":818,"low":1009,"close":1010,"change":191,"percent_change":675,"volume":1011,"transactions":9,"vwap":1010},"2026-05-13",40.26,40.79,515700,{"date":1013,"open":853,"high":1014,"low":1009,"close":148,"change":1015,"percent_change":147,"volume":1016,"transactions":9,"vwap":148},"2026-05-12",41.0099983,0.13,633300,{"date":1018,"open":1019,"high":755,"low":777,"close":754,"change":324,"percent_change":313,"volume":1020,"transactions":9,"vwap":754},"2026-05-11",41.11,516500,{"date":1022,"open":861,"high":860,"low":1023,"close":1024,"change":1025,"percent_change":391,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",40.65,40.82,-0.16,559200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":867,"change":132,"percent_change":1032,"volume":1033,"transactions":9,"vwap":867},"2026-05-07",40.58,41.32,40.2,0.99,588900,{"date":1035,"open":976,"high":968,"low":1036,"close":1029,"change":798,"percent_change":596,"volume":1037,"transactions":9,"vwap":1029},"2026-05-06",40.28,515400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":824,"change":1005,"percent_change":849,"volume":1043,"transactions":9,"vwap":824},"2026-05-05",41.029999,41.37,40.59,531000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":785,"change":1025,"percent_change":391,"volume":1049,"transactions":9,"vwap":785},"2026-05-04",40.43,40.76,40.029999,529000,{"date":1051,"open":810,"high":1052,"low":1053,"close":1054,"change":325,"percent_change":334,"volume":1055,"transactions":9,"vwap":1054},"2026-05-01",41.52,40.71,40.72,472900,{"date":1057,"open":1058,"high":981,"low":1058,"close":933,"change":550,"percent_change":771,"volume":1059,"transactions":9,"vwap":933},"2026-04-30",40.62,699800,{"date":1061,"open":976,"high":755,"low":935,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-29",40.52,-0.69,-1.67,455000,{"date":1067,"open":775,"high":1052,"low":1068,"close":860,"change":363,"percent_change":1069,"volume":1070,"transactions":9,"vwap":860},"2026-04-28",40.9,0.39,400500,{"date":1072,"open":949,"high":624,"low":1040,"close":968,"change":1073,"percent_change":820,"volume":1074,"transactions":9,"vwap":968},"2026-04-27",-0.07,482400,{"date":1076,"open":1077,"high":775,"low":763,"close":1078,"change":665,"percent_change":220,"volume":1079,"transactions":9,"vwap":1078},"2026-04-24",41.17,41.12,407700,{"date":1081,"open":1082,"high":816,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-23",40.47,41.25,1.12,2.79,382900,{"date":1088,"open":785,"high":783,"low":1089,"close":1090,"change":490,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-22",39.97,40.13,-0.57,558500,{"date":1094,"open":753,"high":753,"low":1095,"close":615,"change":221,"percent_change":1096,"volume":1097,"transactions":9,"vwap":615},"2026-04-21",40.22,-2.2,733000,{"date":1099,"open":907,"high":1100,"low":987,"close":792,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":792},"2026-04-20",42.2,-0.48,-1.15,538700,{"date":1105,"open":737,"high":737,"low":860,"close":1106,"change":665,"percent_change":511,"volume":1107,"transactions":9,"vwap":1106},"2026-04-17",41.75,504400,{"date":1109,"open":987,"high":1110,"low":987,"close":1111,"change":1112,"percent_change":122,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",41.93,41.88,0.47,493800,{"date":1115,"open":1041,"high":1116,"low":792,"close":784,"change":479,"percent_change":1117,"volume":1118,"transactions":9,"vwap":784},"2026-04-15",41.53,-0.7,438400,{"date":1120,"open":980,"high":1121,"low":1122,"close":702,"change":1123,"percent_change":1032,"volume":1124,"transactions":9,"vwap":702},"2026-04-14",41.87,40.64,0.41,428800,{"date":1126,"open":644,"high":644,"low":867,"close":1127,"change":617,"percent_change":281,"volume":1128,"transactions":9,"vwap":1127},"2026-04-13",41.29,452600,{"date":1130,"open":1131,"high":740,"low":969,"close":1121,"change":1132,"percent_change":559,"volume":1133,"transactions":9,"vwap":1121},"2026-04-10",42.07,-0.22,390700,{"date":1135,"open":1136,"high":1137,"low":803,"close":1138,"change":1005,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",41.69,42.32,42.09,0.89,576600,{"date":1142,"open":770,"high":1106,"low":980,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-08",41.72,0.27,0.65,491400,{"date":1148,"open":1149,"high":711,"low":763,"close":1150,"change":826,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-07",41.07,41.45,1.1,536100,{"date":1154,"open":761,"high":962,"low":819,"close":919,"change":313,"percent_change":1155,"volume":1156,"transactions":9,"vwap":919},"2026-04-06",-0.82,409000,{"date":1158,"open":763,"high":1041,"low":1159,"close":962,"change":142,"percent_change":1160,"volume":1161,"transactions":9,"vwap":962},"2026-04-02",40.73,1.62,524000,{"date":1163,"open":839,"high":1010,"low":1164,"close":754,"change":1165,"percent_change":928,"volume":1166,"transactions":9,"vwap":754},"2026-04-01",39.049999,0.54,422200,{"date":1168,"open":1169,"high":1169,"low":854,"close":1170,"change":220,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-31",40.48,40.14,-0.79,819200,{"date":1174,"open":1175,"high":1042,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-30",40.38,40.02,40.46,0.52,1.3,492200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":787,"volume":1188,"transactions":9,"vwap":1186},"2026-03-27",39.63,40.080002,39.54,39.94,0.34,425400,{"date":1190,"open":1191,"high":841,"low":847,"close":1192,"change":25,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-26",39.28,39.6,0.61,435100,{"date":1196,"open":1197,"high":1185,"low":497,"close":1198,"change":127,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-25",39.39,39.36,0.64,479100,{"date":1202,"open":1203,"high":840,"low":604,"close":1204,"change":147,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-24",38.64,39.11,0.82,483600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":876,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-23",38.9,39.19,38.19,38.79,1.09,803500,{"date":1216,"open":1217,"high":1218,"low":476,"close":538,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":538},"2026-03-20",39.52,39.64,-1.17,-2.96,2129700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1185,"change":324,"percent_change":798,"volume":1227,"transactions":9,"vwap":1185},"2026-03-19",39.49,39.84,39.12,487600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":489,"percent_change":490,"volume":1234,"transactions":9,"vwap":1233},"2026-03-18",39.65,39.82,39.099998,39.68,625300,{"date":1236,"open":1237,"high":1238,"low":1218,"close":1239,"change":1025,"percent_change":239,"volume":1240,"transactions":9,"vwap":1239},"2026-03-17",40.049999,40.23,39.77,433000,{"date":1242,"open":1009,"high":1243,"low":848,"close":1244,"change":112,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-16",40.42,39.93,0.15,440300,{"date":1248,"open":602,"high":1244,"low":1224,"close":1249,"change":550,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-13",39.87,1.48,591200,{"date":1253,"open":496,"high":1183,"low":568,"close":1254,"change":456,"percent_change":211,"volume":1255,"transactions":9,"vwap":1254},"2026-03-12",39.29,545700,{"date":1257,"open":1258,"high":1259,"low":464,"close":1260,"change":1261,"percent_change":1262,"volume":1206,"transactions":9,"vwap":1260},"2026-03-11",39.040001,39.17,38.93,-0.3,-0.76,{"date":1264,"open":1265,"high":1266,"low":1267,"close":847,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":847},"2026-03-10",39.34,39.69,38.98,-0.44,-1.11,548200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":963,"volume":1278,"transactions":9,"vwap":1276},"2026-03-09",39.31,39.75,38.92,39.67,0.01,668400,{"date":1280,"open":838,"high":1225,"low":1281,"close":594,"change":260,"percent_change":1117,"volume":1282,"transactions":9,"vwap":594},"2026-03-06",39.18,566900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1186,"change":239,"percent_change":902,"volume":930,"transactions":9,"vwap":1186},"2026-03-05",39.92,40.17,39.58,{"date":1289,"open":1286,"high":1290,"low":1192,"close":1291,"change":1144,"percent_change":685,"volume":1292,"transactions":9,"vwap":1291},"2026-03-04",40.53,40.34,561300,{"date":1294,"open":1266,"high":1295,"low":1273,"close":1296,"change":1245,"percent_change":152,"volume":1297,"transactions":9,"vwap":1296},"2026-03-03",40.35,40.07,907400,{"date":1299,"open":793,"high":1053,"low":602,"close":1285,"change":1117,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1285},"2026-03-02",-1.72,1193400,{"date":1303,"open":1089,"high":148,"low":1089,"close":1058,"change":718,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1058},"2026-02-27",2.14,1091100,{"date":1307,"open":1308,"high":993,"low":1218,"close":1239,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1239},"2026-02-26",40.49,-0.84,-2.07,1415300,{"date":1313,"open":636,"high":912,"low":1314,"close":993,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":993},"2026-02-25",40.19,-2.04,-4.78,1224500,{"date":1319,"open":873,"high":1320,"low":737,"close":1321,"change":1322,"percent_change":489,"volume":1323,"transactions":9,"vwap":1321},"2026-02-24",42.75,42.65,-0.04,758100,{"date":1325,"open":661,"high":1326,"low":1137,"close":880,"change":456,"percent_change":718,"volume":1327,"transactions":9,"vwap":880},"2026-02-23",43.049999,643900,{"date":1329,"open":1330,"high":1331,"low":702,"close":1332,"change":549,"percent_change":1178,"volume":1333,"transactions":9,"vwap":1332},"2026-02-20",42.36,42.47,42.33,604600,{"date":1335,"open":887,"high":1336,"low":1110,"close":948,"change":192,"percent_change":324,"volume":1337,"transactions":9,"vwap":948},"2026-02-19",42.71,733900,{"date":1339,"open":1340,"high":1320,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-18",42.68,42.099998,42.17,-0.59,-1.38,719100,{"date":1347,"open":1348,"high":30,"low":1349,"close":1350,"change":220,"percent_change":778,"volume":1351,"transactions":9,"vwap":1350},"2026-02-17",43.11,42.67,42.76,829900,{"date":1353,"open":1331,"high":1354,"low":875,"close":1355,"change":757,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",43.21,43.080002,1.63,489400,{"date":1359,"open":1360,"high":1340,"low":1361,"close":888,"change":142,"percent_change":1362,"volume":1363,"transactions":9,"vwap":888},"2026-02-12",42.029999,41.98,1.58,539100,{"date":1365,"open":913,"high":747,"low":762,"close":693,"change":549,"percent_change":914,"volume":1366,"transactions":9,"vwap":693},"2026-02-11",495600,{"date":1368,"open":1369,"high":969,"low":819,"close":653,"change":1178,"percent_change":1370,"volume":1371,"transactions":9,"vwap":653},"2026-02-10",41.57,1.27,463800,{"date":1373,"open":975,"high":636,"low":763,"close":752,"change":280,"percent_change":1374,"volume":1375,"transactions":9,"vwap":752},"2026-02-09",-1.23,620800,{"date":1377,"open":918,"high":1378,"low":934,"close":817,"change":606,"percent_change":1379,"volume":1380,"transactions":9,"vwap":817},"2026-02-06",42.84,-2.12,660200,{"date":1382,"open":900,"high":1383,"low":1384,"close":1385,"change":1144,"percent_change":1199,"volume":1386,"transactions":9,"vwap":1385},"2026-02-05",42.66,42.25,42.4,683300,{"date":1388,"open":1389,"high":901,"low":1361,"close":1390,"change":324,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-04",42.3,42.13,-0.33,655100,{"date":1394,"open":1150,"high":888,"low":1083,"close":1395,"change":787,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-03",42.27,2.08,707600,{"date":1399,"open":817,"high":1400,"low":825,"close":784,"change":530,"percent_change":1401,"volume":1402,"transactions":9,"vwap":784},"2026-02-02",41.67,0.29,662100,{"date":1404,"open":1010,"high":816,"low":1175,"close":1127,"change":520,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1127},"2026-01-30",1.23,1153700,{"date":1408,"open":794,"high":1409,"low":1410,"close":1010,"change":302,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1010},"2026-01-29",40.88,40.37,1.07,627800,{"date":1414,"open":1415,"high":753,"low":1031,"close":615,"change":499,"percent_change":1416,"volume":1417,"transactions":9,"vwap":615},"2026-01-28",40.83,-1.46,586300,{"date":1419,"open":1314,"high":1420,"low":1237,"close":819,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":819},"2026-01-27",41.060001,0.72,1.79,629300,{"date":1425,"open":1031,"high":993,"low":1426,"close":1427,"change":1428,"percent_change":520,"volume":1429,"transactions":9,"vwap":1427},"2026-01-26",39.98,40.24,0.2,652100,{"date":1431,"open":935,"high":785,"low":1432,"close":1433,"change":559,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-23",39.73,40.040001,-1.28,600200,{"date":1437,"open":1308,"high":1053,"low":1296,"close":785,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":785},"2026-01-22",0.23,0.57,738400,{"date":1442,"open":1286,"high":616,"low":1089,"close":1443,"change":1144,"percent_change":685,"volume":1444,"transactions":9,"vwap":1443},"2026-01-21",40.33,567900,{"date":1446,"open":1447,"high":603,"low":1448,"close":1449,"change":510,"percent_change":1261,"volume":1450,"transactions":9,"vwap":1449},"2026-01-20",39.89,39.41,40.060001,483000,{"date":1452,"open":832,"high":1095,"low":841,"close":1453,"change":1454,"percent_change":549,"volume":1455,"transactions":9,"vwap":1453},"2026-01-16",40.18,0.09,746200,{"date":1457,"open":841,"high":1458,"low":1183,"close":1459,"change":58,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-15",40.21,40.09,1.24,518900,{"date":1463,"open":1273,"high":1464,"low":1465,"close":1192,"change":152,"percent_change":833,"volume":1466,"transactions":9,"vwap":1192},"2026-01-14",39.81,39.25,515500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":896,"percent_change":456,"volume":1473,"transactions":9,"vwap":1472},"2026-01-13",39.2,39.46,38.96,39.22,509900,{"date":1475,"open":527,"high":1476,"low":1275,"close":1477,"change":1245,"percent_change":1069,"volume":1478,"transactions":9,"vwap":1477},"2026-01-12",39.43,39.080002,580700,{"date":1480,"open":1191,"high":1217,"low":1481,"close":1260,"change":732,"percent_change":467,"volume":1482,"transactions":9,"vwap":1260},"2026-01-09",38.88,589800,{"date":1484,"open":586,"high":1287,"low":586,"close":1210,"change":1438,"percent_change":982,"volume":1485,"transactions":9,"vwap":1210},"2026-01-08",464300,{"date":1487,"open":1232,"high":1259,"low":1488,"close":1471,"change":1277,"percent_change":963,"volume":1489,"transactions":9,"vwap":1471},"2026-01-07",38.72,619100,{"date":1491,"open":576,"high":1492,"low":444,"close":1493,"change":58,"percent_change":1370,"volume":1494,"transactions":9,"vwap":1493},"2026-01-06",38.97,38.95,678200,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":732,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-05",38.63,38.080002,38.46,-0.67,713900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1488,"change":741,"percent_change":1112,"volume":1507,"transactions":9,"vwap":1488},"2026-01-02",38.59,38.85,38.11,507500,{"date":1509,"open":1488,"high":1505,"low":1499,"close":1510,"change":820,"percent_change":1268,"volume":1511,"transactions":9,"vwap":1510},"2025-12-31",38.54,386900,{"date":1513,"open":1497,"high":485,"low":517,"close":1514,"change":1515,"percent_change":957,"volume":1516,"transactions":9,"vwap":1514},"2025-12-30",38.71,0.08,368600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1497,"change":1245,"percent_change":1069,"volume":1522,"transactions":9,"vwap":1497},"2025-12-29",38.67,38.82,38.5,550500,{"date":1524,"open":498,"high":529,"low":444,"close":1525,"change":1526,"percent_change":1401,"volume":1527,"transactions":9,"vwap":1525},"2025-12-26",38.48,0.11,412000,{"date":1529,"open":576,"high":604,"low":1530,"close":538,"change":1322,"percent_change":259,"volume":1531,"transactions":9,"vwap":538},"2025-12-24",38.27,313900,{"date":1533,"open":576,"high":1497,"low":1534,"close":566,"change":1454,"percent_change":1438,"volume":1535,"transactions":9,"vwap":566},"2025-12-23",38.2,881400,{"date":1537,"open":1538,"high":1539,"low":388,"close":487,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":487},"2025-12-22",37.72,38.35,0.63,1.67,851600,{"date":1544,"open":566,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-19",38.45,37.54,37.69,-0.89,-2.31,2597000,{"date":1552,"open":1481,"high":1275,"low":517,"close":1553,"change":354,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-18",38.58,-0.54,1173000,{"date":1557,"open":1545,"high":1275,"low":547,"close":1212,"change":147,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1212},"2025-12-17",0.83,887400,{"date":1561,"open":1471,"high":1477,"low":1562,"close":1563,"change":220,"percent_change":1155,"volume":1564,"transactions":9,"vwap":1563},"2025-12-16",38.33,38.47,1016100,{"date":1566,"open":1567,"high":1568,"low":1562,"close":1212,"change":1438,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1212},"2025-12-15",38.81,38.99,0.6,1288300,{"date":1572,"open":586,"high":1273,"low":1521,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-12",38.56,-0.19,-0.49,1251300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":485,"change":230,"percent_change":1582,"volume":1583,"transactions":9,"vwap":485},"2025-12-11",38.74,39.32,38.61,0.44,698800,{"date":1585,"open":1586,"high":1212,"low":576,"close":1553,"change":896,"percent_change":456,"volume":1587,"transactions":9,"vwap":1553},"2025-12-10",38.39,851200,{"date":1589,"open":1499,"high":1488,"low":1590,"close":1591,"change":943,"percent_change":520,"volume":1592,"transactions":9,"vwap":1591},"2025-12-09",38.29,38.44,413500,{"date":1594,"open":1595,"high":1595,"low":1211,"close":474,"change":1596,"percent_change":655,"volume":1597,"transactions":9,"vwap":474},"2025-12-08",38.8,-0.46,523400,{"date":1599,"open":539,"high":1209,"low":488,"close":1514,"change":540,"percent_change":541,"volume":1600,"transactions":9,"vwap":1514},"2025-12-05",525000,{"date":1602,"open":1226,"high":1603,"low":1604,"close":1581,"change":345,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1581},"2025-12-04",39.38,38.52,-1.83,781700,{"date":1608,"open":1432,"high":832,"low":1267,"close":1609,"change":478,"percent_change":260,"volume":1610,"transactions":9,"vwap":1609},"2025-12-03",39.33,693000,{"date":1612,"open":764,"high":764,"low":1603,"close":1613,"change":806,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-02",39.44,-3,753200,{"date":1617,"open":968,"high":1083,"low":1290,"close":777,"change":345,"percent_change":1618,"volume":1619,"transactions":9,"vwap":777},"2025-12-01",-1.74,694700,{"date":1621,"open":654,"high":654,"low":745,"close":1622,"change":1073,"percent_change":820,"volume":1623,"transactions":9,"vwap":1622},"2025-11-28",41.38,282100,{"date":1625,"open":745,"high":624,"low":746,"close":1150,"change":943,"percent_change":944,"volume":1626,"transactions":9,"vwap":1150},"2025-11-26",1002100,{"date":1628,"open":805,"high":1116,"low":755,"close":805,"change":541,"percent_change":1540,"volume":1629,"transactions":9,"vwap":805},"2025-11-25",732500,{"date":1631,"open":1053,"high":920,"low":1290,"close":919,"change":354,"percent_change":280,"volume":1632,"transactions":9,"vwap":919},"2025-11-24",840500,{"date":1634,"open":810,"high":653,"low":148,"close":860,"change":152,"percent_change":1635,"volume":1636,"transactions":9,"vwap":860},"2025-11-21",0.93,835300,{"date":1638,"open":1010,"high":825,"low":831,"close":1415,"change":363,"percent_change":1069,"volume":1639,"transactions":9,"vwap":1415},"2025-11-20",655700,{"date":1641,"open":1415,"high":769,"low":986,"close":1642,"change":1132,"percent_change":1554,"volume":1643,"transactions":9,"vwap":1642},"2025-11-19",40.67,1263800,{"date":1645,"open":981,"high":962,"low":1646,"close":783,"change":1322,"percent_change":259,"volume":1647,"transactions":9,"vwap":783},"2025-11-18",40.78,615300,{"date":1649,"open":920,"high":816,"low":613,"close":824,"change":446,"percent_change":1268,"volume":1650,"transactions":9,"vwap":824},"2025-11-17",573800,{"date":1652,"open":762,"high":762,"low":831,"close":1019,"change":490,"percent_change":355,"volume":1653,"transactions":9,"vwap":1019},"2025-11-14",662700,{"date":1655,"open":624,"high":624,"low":805,"close":962,"change":220,"percent_change":921,"volume":1656,"transactions":9,"vwap":962},"2025-11-13",499800,{"date":1658,"open":1106,"high":1110,"low":1369,"close":1659,"change":1660,"percent_change":1101,"volume":1661,"transactions":9,"vwap":1659},"2025-11-12",41.66,-0.2,773500,{"date":1663,"open":1083,"high":651,"low":980,"close":644,"change":43,"percent_change":1664,"volume":1665,"transactions":9,"vwap":644},"2025-11-11",1.77,920000,{"date":1667,"open":1010,"high":816,"low":1010,"close":825,"change":1401,"percent_change":1668,"volume":1669,"transactions":9,"vwap":825},"2025-11-10",0.71,634500,{"date":1671,"open":1122,"high":761,"low":935,"close":818,"change":876,"percent_change":1672,"volume":1673,"transactions":9,"vwap":818},"2025-11-07",1.04,764700,{"date":1675,"open":1266,"high":763,"low":1266,"close":1243,"change":26,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1243},"2025-11-06",1.71,921400,{"date":1679,"open":1476,"high":1286,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-05",39.16,39.74,1.05,2.71,764900,{"date":1686,"open":1687,"high":586,"low":476,"close":1688,"change":970,"percent_change":1689,"volume":897,"transactions":9,"vwap":1688},"2025-11-04",38.26,38.69,1.44,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1454,"percent_change":25,"volume":1695,"transactions":9,"vwap":1693},"2025-11-03",37.73,38.14,37.29,584300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1132,"percent_change":1091,"volume":1702,"transactions":9,"vwap":1701},"2025-10-31",38.029999,38.31,37.62,38.049999,989100,{"date":1704,"open":463,"high":1504,"low":1705,"close":1530,"change":1706,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1530},"2025-10-30",38.040001,0,631500,{"date":1709,"open":485,"high":1710,"low":1711,"close":1530,"change":617,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1530},"2025-10-29",38.83,38.12,-1.49,652300,{"date":1715,"open":485,"high":1493,"low":1687,"close":1505,"change":269,"percent_change":325,"volume":1716,"transactions":9,"vwap":1505},"2025-10-28",636600,{"date":1718,"open":1471,"high":1191,"low":1710,"close":506,"change":820,"percent_change":950,"volume":1719,"transactions":9,"vwap":506},"2025-10-27",542000,{"date":1721,"open":1722,"high":1465,"low":1595,"close":1259,"change":1005,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1259},"2025-10-24",39.0099983,0.95,390900,{"date":1726,"open":1680,"high":1727,"low":1563,"close":1595,"change":344,"percent_change":1063,"volume":1728,"transactions":9,"vwap":1595},"2025-10-23",39.27,353900,{"date":1730,"open":1469,"high":1265,"low":586,"close":527,"change":1428,"percent_change":958,"volume":1731,"transactions":9,"vwap":527},"2025-10-22",512200,{"date":1733,"open":1734,"high":1281,"low":1735,"close":526,"change":324,"percent_change":727,"volume":1736,"transactions":9,"vwap":526},"2025-10-21",38.89,38.86,506300,{"date":1738,"open":517,"high":1739,"low":577,"close":1722,"change":1439,"percent_change":1250,"volume":1740,"transactions":9,"vwap":1722},"2025-10-20",39.02,326900,{"date":1742,"open":463,"high":1521,"low":547,"close":1591,"change":292,"percent_change":1015,"volume":1743,"transactions":9,"vwap":1591},"2025-10-17",337900,{"date":1745,"open":1746,"high":1525,"low":1747,"close":1586,"change":1005,"percent_change":833,"volume":1748,"transactions":9,"vwap":1586},"2025-10-16",38.02,37.92,460400,{"date":1750,"open":1751,"high":1746,"low":1751,"close":1746,"change":757,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1746},"2025-10-15",37.36,1.85,580800,{"date":1755,"open":1756,"high":1757,"low":299,"close":1758,"change":58,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-14",36.89,37.44,37.33,1.33,383500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":703,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-13",37.02,37.22,36.69,36.84,-0.65,386600,{"date":1770,"open":331,"high":1757,"low":389,"close":1771,"change":192,"percent_change":1025,"volume":1772,"transactions":9,"vwap":1771},"2025-10-10",37.080002,357000,{"date":1774,"open":421,"high":466,"low":343,"close":1775,"change":587,"percent_change":902,"volume":1776,"transactions":9,"vwap":1775},"2025-10-09",37.14,372100,{"date":1778,"open":466,"high":466,"low":1779,"close":1780,"change":1015,"percent_change":157,"volume":1781,"transactions":9,"vwap":1780},"2025-10-08",37.17,37.51,409500,{"date":1783,"open":411,"high":1692,"low":389,"close":1784,"change":1428,"percent_change":1165,"volume":1785,"transactions":9,"vwap":1784},"2025-10-07",37.38,506500,{"date":1787,"open":1788,"high":1784,"low":1788,"close":1789,"change":957,"percent_change":1439,"volume":1790,"transactions":9,"vwap":1789},"2025-10-06",36.98,37.18,448200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":127,"percent_change":26,"volume":1797,"transactions":9,"vwap":1796},"2025-10-03",36.88,37.2,36.81,36.97,724300,{"date":1799,"open":1789,"high":1789,"low":1800,"close":1801,"change":559,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-02",36.48,36.72,-1.4,524300,{"date":1805,"open":1806,"high":455,"low":1794,"close":1807,"change":1091,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-01",37.76,37.24,-1.51,532800,{"date":1811,"open":372,"high":435,"low":1812,"close":453,"change":541,"percent_change":757,"volume":1813,"transactions":9,"vwap":453},"2025-09-30",37.48,476900,{"date":1815,"open":1816,"high":1700,"low":381,"close":372,"change":1073,"percent_change":1574,"volume":1817,"transactions":9,"vwap":372},"2025-09-29",37.43,569500,{"date":1819,"open":1775,"high":1820,"low":1821,"close":1700,"change":970,"percent_change":1250,"volume":1822,"transactions":9,"vwap":1700},"2025-09-26",37.68,37.12,522800,{"date":1824,"open":1756,"high":343,"low":309,"close":1825,"change":1069,"percent_change":437,"volume":1826,"transactions":9,"vwap":1825},"2025-09-25",37.07,791000,{"date":1828,"open":301,"high":299,"low":1829,"close":1830,"change":373,"percent_change":1132,"volume":1831,"transactions":9,"vwap":1830},"2025-09-24",36.54,36.68,693800,{"date":1833,"open":1834,"high":1793,"low":1835,"close":290,"change":230,"percent_change":944,"volume":1836,"transactions":9,"vwap":290},"2025-09-23",36.5,36.44,602400,{"date":1838,"open":257,"high":1839,"low":1840,"close":1841,"change":1438,"percent_change":1540,"volume":1842,"transactions":9,"vwap":1841},"2025-09-22",36.73,36.4,36.59,597000,{"date":1844,"open":1845,"high":1846,"low":312,"close":1847,"change":675,"percent_change":324,"volume":1848,"transactions":9,"vwap":1847},"2025-09-19",36.49,36.52,36.36,1197700,{"date":1850,"open":258,"high":257,"low":1851,"close":1852,"change":1005,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-18",35.81,36.41,1.03,747200,{"date":1856,"open":1857,"high":1835,"low":1858,"close":1859,"change":58,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-17",35.74,35.7,36.040001,1.38,897200,{"date":1863,"open":258,"high":1864,"low":1865,"close":1866,"change":1101,"percent_change":413,"volume":1867,"transactions":9,"vwap":1866},"2025-09-16",36.080002,35.5,35.55,691800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":727,"percent_change":902,"volume":1873,"transactions":9,"vwap":1872},"2025-09-15",36.38,36.71,36.029999,585200,{"date":1875,"open":1876,"high":1846,"low":1876,"close":1877,"change":675,"percent_change":324,"volume":1878,"transactions":9,"vwap":1877},"2025-09-12",36.28,36.39,408600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1835,"change":957,"percent_change":550,"volume":1884,"transactions":9,"vwap":1835},"2025-09-11",36.15,36.55,36.060001,560300,{"date":1886,"open":1881,"high":1870,"low":1887,"close":1888,"change":862,"percent_change":1526,"volume":1889,"transactions":9,"vwap":1888},"2025-09-10",36.0099983,36.23,504300,{"date":1891,"open":1864,"high":1870,"low":1892,"close":1893,"change":1515,"percent_change":549,"volume":1894,"transactions":9,"vwap":1893},"2025-09-09",35.95,36.19,515100,{"date":1896,"open":301,"high":1795,"low":1887,"close":256,"change":1262,"percent_change":1897,"volume":1898,"transactions":9,"vwap":256},"2025-09-08",-2.06,754900,{"date":1900,"open":1801,"high":1756,"low":1800,"close":1901,"change":541,"percent_change":1668,"volume":1902,"transactions":9,"vwap":1901},"2025-09-05",36.87,665100,{"date":1904,"open":1765,"high":309,"low":1905,"close":1906,"change":1428,"percent_change":970,"volume":1907,"transactions":9,"vwap":1906},"2025-09-04",36.13,36.61,485700,{"date":1909,"open":1910,"high":1841,"low":1911,"close":1852,"change":675,"percent_change":324,"volume":1912,"transactions":9,"vwap":1852},"2025-09-03",36.27,36.2,694800,{"date":1914,"open":1834,"high":309,"low":279,"close":1915,"change":373,"percent_change":1132,"volume":1916,"transactions":9,"vwap":1915},"2025-09-02",36.46,492900,{"date":1918,"open":1919,"high":1901,"low":1800,"close":1829,"change":117,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1829},"2025-08-29",36.57,-0.03,455700,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1882,"change":412,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1882},"2025-08-28",37.060001,36.51,-1.35,560000,{"date":1929,"open":1930,"high":1931,"low":333,"close":1932,"change":541,"percent_change":1668,"volume":1933,"transactions":9,"vwap":1932},"2025-08-27",36.8,37.11,37.049999,561100,{"date":1935,"open":1930,"high":1924,"low":1801,"close":333,"change":117,"percent_change":1920,"volume":1936,"transactions":9,"vwap":333},"2025-08-26",453200,{"date":1938,"open":390,"high":1816,"low":1939,"close":1930,"change":280,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1930},"2025-08-25",36.78,-1.37,422300,{"date":1943,"open":389,"high":1784,"low":1944,"close":1945,"change":757,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-22",36.67,37.31,1.88,675600,{"date":1949,"open":1950,"high":1951,"low":1841,"close":1952,"change":1574,"percent_change":559,"volume":1953,"transactions":9,"vwap":1952},"2025-08-21",36.75,36.94,36.62,627700,{"date":1955,"open":1945,"high":1956,"low":290,"close":1795,"change":313,"percent_change":334,"volume":1957,"transactions":9,"vwap":1795},"2025-08-20",37.58,672400,{"date":1959,"open":257,"high":1960,"low":257,"close":1960,"change":127,"percent_change":26,"volume":1961,"transactions":9,"vwap":1960},"2025-08-19",37.15,885200,{"date":1963,"open":1964,"high":353,"low":1965,"close":1966,"change":391,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-18",37.28,36.82,36.9,-1.05,1029200,{"date":1970,"open":353,"high":1971,"low":1931,"close":1694,"change":1132,"percent_change":1343,"volume":1972,"transactions":9,"vwap":1694},"2025-08-15",37.53,578000,{"date":1974,"open":1975,"high":1975,"low":361,"close":1780,"change":511,"percent_change":1155,"volume":1976,"transactions":9,"vwap":1780},"2025-08-14",37.82,611600,{"date":1978,"open":445,"high":1747,"low":466,"close":1975,"change":191,"percent_change":675,"volume":1979,"transactions":9,"vwap":1975},"2025-08-13",885600,{"date":1981,"open":1816,"high":1982,"low":1694,"close":435,"change":1112,"percent_change":1983,"volume":1984,"transactions":9,"vwap":435},"2025-08-12",37.9,1.26,847500,{"date":1986,"open":421,"high":466,"low":1987,"close":1988,"change":292,"percent_change":1015,"volume":1989,"transactions":9,"vwap":1988},"2025-08-11",37.26,37.37,616700,{"date":1991,"open":379,"high":1992,"low":1807,"close":1993,"change":478,"percent_change":479,"volume":1994,"transactions":9,"vwap":1993},"2025-08-08",37.59,37.32,1022400,{"date":1996,"open":1997,"high":1816,"low":1834,"close":1816,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1816},"2025-08-07",36.64,0.76,2.07,934600,{"date":2002,"open":2003,"high":1945,"low":2004,"close":1944,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1944},"2025-08-06",37.27,35.88,-1.58,-4.13,1845400,{"date":2009,"open":420,"high":1699,"low":2010,"close":474,"change":292,"percent_change":1015,"volume":2011,"transactions":9,"vwap":474},"2025-08-05",37.98,777100,{"date":2013,"open":1780,"high":444,"low":1780,"close":1534,"change":26,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1534},"2025-08-04",1.81,557300,{"date":2017,"open":388,"high":445,"low":1764,"close":465,"change":549,"percent_change":982,"volume":2018,"transactions":9,"vwap":465},"2025-08-01",533600,{"date":2020,"open":2021,"high":1758,"low":2021,"close":2022,"change":112,"percent_change":363,"volume":2023,"transactions":9,"vwap":2022},"2025-07-31",36.86,37.3,499600,{"date":2025,"open":2003,"high":2026,"low":1775,"close":1807,"change":530,"percent_change":147,"volume":2027,"transactions":9,"vwap":1807},"2025-07-30",37.47,777500,{"date":2029,"open":1793,"high":352,"low":1939,"close":1821,"change":25,"percent_change":1145,"volume":1656,"transactions":9,"vwap":1821},"2025-07-29",{"date":2031,"open":1763,"high":1775,"low":290,"close":1793,"change":479,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1793},"2025-07-28",-0.78,616100,{"date":2035,"open":389,"high":1807,"low":2036,"close":1779,"change":957,"percent_change":1439,"volume":2037,"transactions":9,"vwap":1779},"2025-07-25",36.93,502800,{"date":2039,"open":1758,"high":379,"low":2040,"close":2041,"change":587,"percent_change":902,"volume":2042,"transactions":9,"vwap":2041},"2025-07-24",36.92,36.96,629400,{"date":2044,"open":2045,"high":2046,"low":1794,"close":1758,"change":617,"percent_change":250,"volume":2047,"transactions":9,"vwap":1758},"2025-07-23",37.85,38.0099983,2003100,{"date":2049,"open":2050,"high":2051,"low":380,"close":362,"change":943,"percent_change":520,"volume":2052,"transactions":9,"vwap":362},"2025-07-22",37.87,38.49,771500,{"date":2054,"open":390,"high":2055,"low":390,"close":1538,"change":401,"percent_change":402,"volume":2056,"transactions":9,"vwap":1538},"2025-07-21",37.86,528200,{"date":2058,"open":331,"high":2059,"low":1764,"close":1807,"change":1261,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1807},"2025-07-18",37.79,-0.8,837300,{"date":2063,"open":2064,"high":2065,"low":1993,"close":1546,"change":665,"percent_change":798,"volume":2066,"transactions":9,"vwap":1546},"2025-07-17",37.67,37.83,747500,{"date":2068,"open":361,"high":1806,"low":381,"close":2064,"change":363,"percent_change":302,"volume":2069,"transactions":9,"vwap":2064},"2025-07-16",572300,{"date":2071,"open":362,"high":2072,"low":331,"close":1780,"change":249,"percent_change":868,"volume":2073,"transactions":9,"vwap":1780},"2025-07-15",38.060001,456700,{"date":2075,"open":2072,"high":2076,"low":2077,"close":2072,"change":292,"percent_change":1015,"volume":2078,"transactions":9,"vwap":2072},"2025-07-14",38.4,37.89,400700,{"date":2080,"open":1498,"high":538,"low":435,"close":2046,"change":260,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2046},"2025-07-11",-0.73,443900,{"date":2084,"open":428,"high":1604,"low":428,"close":1590,"change":291,"percent_change":292,"volume":2085,"transactions":9,"vwap":1590},"2025-07-10",508900,{"date":2087,"open":2088,"high":577,"low":1806,"close":1530,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1530},"2025-07-09",38.18,0.3,0.79,599100,{"date":2093,"open":2045,"high":1506,"low":465,"close":2094,"change":446,"percent_change":447,"volume":2095,"transactions":9,"vwap":2094},"2025-07-08",37.97,748300,{"date":2097,"open":2098,"high":1604,"low":362,"close":420,"change":354,"percent_change":249,"volume":2099,"transactions":9,"vwap":420},"2025-07-07",38.28,751100,{"date":2101,"open":1562,"high":1563,"low":1701,"close":463,"change":541,"percent_change":26,"volume":2102,"transactions":9,"vwap":463},"2025-07-03",289700,{"date":2104,"open":576,"high":517,"low":455,"close":2105,"change":344,"percent_change":1117,"volume":2106,"transactions":9,"vwap":2105},"2025-07-02",38.099998,610300,{"date":2108,"open":1538,"high":2109,"low":1538,"close":538,"change":876,"percent_change":827,"volume":2110,"transactions":9,"vwap":538},"2025-07-01",38.68,853500,{"date":2112,"open":382,"high":2094,"low":2113,"close":2114,"change":531,"percent_change":1205,"volume":2115,"transactions":9,"vwap":2114},"2025-06-30",37.56,37.95,479800,{"date":2117,"open":2118,"high":2119,"low":353,"close":388,"change":373,"percent_change":354,"volume":2120,"transactions":9,"vwap":388},"2025-06-27",37.65,37.94,1113200,{"date":2122,"open":421,"high":453,"low":1751,"close":1538,"change":363,"percent_change":302,"volume":2123,"transactions":9,"vwap":1538},"2025-06-26",683000,{"date":2125,"open":2055,"high":2010,"low":1816,"close":2113,"change":1101,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2113},"2025-06-25",-1.26,579500,{"date":2129,"open":362,"high":1530,"low":2077,"close":1705,"change":269,"percent_change":391,"volume":2130,"transactions":9,"vwap":1705},"2025-06-24",682600,{"date":2132,"open":2133,"high":547,"low":388,"close":1211,"change":1998,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1211},"2025-06-23",37.71,2.03,499100,{"date":2137,"open":2138,"high":435,"low":1993,"close":1816,"change":1073,"percent_change":1574,"volume":2139,"transactions":9,"vwap":1816},"2025-06-20",37.6,1816500,{"date":2141,"open":2003,"high":1956,"low":389,"close":421,"change":1144,"percent_change":43,"volume":2142,"transactions":9,"vwap":421},"2025-06-18",974300,{"date":2144,"open":2021,"high":1987,"low":1800,"close":2145,"change":1401,"percent_change":2090,"volume":2146,"transactions":9,"vwap":2145},"2025-06-17",37.23,862500,{"date":2148,"open":1758,"high":1700,"low":1839,"close":1951,"change":587,"percent_change":902,"volume":2149,"transactions":9,"vwap":1951},"2025-06-16",577800,{"date":2151,"open":2094,"high":1498,"low":1764,"close":1945,"change":355,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1945},"2025-06-13",-1.48,592900,{"date":2155,"open":2045,"high":428,"low":1992,"close":2050,"change":1073,"percent_change":446,"volume":2156,"transactions":9,"vwap":2050},"2025-06-12",566400,{"date":2158,"open":1747,"high":2072,"low":380,"close":2119,"change":896,"percent_change":1005,"volume":2159,"transactions":9,"vwap":2119},"2025-06-11",708500,{"date":2161,"open":1751,"high":2055,"low":1694,"close":380,"change":58,"percent_change":2162,"volume":2163,"transactions":9,"vwap":380},"2025-06-10",1.31,462800,{"date":2165,"open":2022,"high":372,"low":2166,"close":1945,"change":1706,"percent_change":1706,"volume":2167,"transactions":9,"vwap":1945},"2025-06-09",37.09,447000,{"date":2169,"open":1775,"high":1812,"low":1771,"close":1945,"change":1526,"percent_change":2089,"volume":2170,"transactions":9,"vwap":1945},"2025-06-06",454800,{"date":2172,"open":2003,"high":1784,"low":1788,"close":1794,"change":373,"percent_change":354,"volume":1785,"transactions":9,"vwap":1794},"2025-06-05",{"date":2174,"open":1687,"high":1687,"low":2003,"close":1964,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1964},"2025-06-04",-1.01,-2.64,388600,{"date":2179,"open":1545,"high":1521,"low":1747,"close":1590,"change":192,"percent_change":1025,"volume":2180,"transactions":9,"vwap":1590},"2025-06-03",425900,{"date":2182,"open":463,"high":2183,"low":2088,"close":1539,"change":1025,"percent_change":578,"volume":2184,"transactions":9,"vwap":1539},"2025-06-02",38.66,526500,{"date":2186,"open":2076,"high":556,"low":477,"close":2187,"change":1526,"percent_change":1401,"volume":2188,"transactions":9,"vwap":2187},"2025-05-30",38.51,729200,{"date":2190,"open":2072,"high":577,"low":455,"close":2076,"change":531,"percent_change":569,"volume":2191,"transactions":9,"vwap":2076},"2025-05-29",565900,{"date":2193,"open":1514,"high":1735,"low":2194,"close":2195,"change":2081,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-28",38.07,38.09,-1.88,499900,{"date":2199,"open":1595,"high":1471,"low":529,"close":1520,"change":157,"percent_change":849,"volume":2200,"transactions":9,"vwap":1520},"2025-05-27",627500,{"date":2202,"open":566,"high":528,"low":1746,"close":1563,"change":531,"percent_change":569,"volume":2203,"transactions":9,"vwap":1563},"2025-05-23",481100,{"date":2205,"open":488,"high":463,"low":1538,"close":2206,"change":727,"percent_change":314,"volume":2207,"transactions":9,"vwap":2206},"2025-05-22",38.16,461200,{"date":2209,"open":2210,"high":584,"low":463,"close":1604,"change":1063,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1604},"2025-05-21",39.14,-1.76,490700,{"date":2214,"open":519,"high":1197,"low":1477,"close":584,"change":1515,"percent_change":1428,"volume":2215,"transactions":9,"vwap":584},"2025-05-20",970500,{"date":2217,"open":595,"high":1210,"low":517,"close":2218,"change":741,"percent_change":944,"volume":2219,"transactions":9,"vwap":2218},"2025-05-19",39.13,1823800,{"date":2221,"open":2076,"high":1471,"low":2076,"close":1493,"change":982,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1493},"2025-05-16",1.54,523000,{"date":2225,"open":422,"high":576,"low":388,"close":463,"change":1139,"percent_change":2226,"volume":1292,"transactions":9,"vwap":463},"2025-05-15",2.38,{"date":2228,"open":2050,"high":2229,"low":1924,"close":2026,"change":1596,"percent_change":713,"volume":2230,"transactions":9,"vwap":2026},"2025-05-14",37.99,934100,{"date":2232,"open":1567,"high":1164,"low":445,"close":455,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":455},"2025-05-13",-1.31,-3.34,1028000,{"date":2237,"open":1464,"high":2238,"low":2239,"close":585,"change":1262,"percent_change":2240,"volume":2241,"transactions":9,"vwap":585},"2025-05-12",39.9,39.060001,-1.9,1481600,{"date":2243,"open":785,"high":1642,"low":841,"close":839,"change":412,"percent_change":1374,"volume":2244,"transactions":9,"vwap":839},"2025-05-09",824000,{"date":2246,"open":764,"high":968,"low":1458,"close":935,"change":412,"percent_change":806,"volume":2247,"transactions":9,"vwap":935},"2025-05-08",710600,{"date":2249,"open":2250,"high":644,"low":866,"close":919,"change":2060,"percent_change":2251,"volume":2252,"transactions":9,"vwap":919},"2025-05-07",41.35,-1.91,1002900,{"date":2254,"open":948,"high":682,"low":642,"close":712,"change":269,"percent_change":727,"volume":2255,"transactions":9,"vwap":712},"2025-05-06",1273000,{"date":2257,"open":1143,"high":2258,"low":1150,"close":894,"change":943,"percent_change":826,"volume":2259,"transactions":9,"vwap":894},"2025-05-05",42.14,1169400,{"date":2261,"open":2250,"high":1121,"low":980,"close":2262,"change":914,"percent_change":402,"volume":2263,"transactions":9,"vwap":2262},"2025-05-02",41.76,539900,{"date":2265,"open":817,"high":913,"low":1149,"close":753,"change":703,"percent_change":617,"volume":2266,"transactions":9,"vwap":753},"2025-05-01",481800,{"date":2268,"open":1106,"high":1106,"low":976,"close":942,"change":489,"percent_change":1132,"volume":2269,"transactions":9,"vwap":942},"2025-04-30",669400,{"date":2271,"open":1077,"high":2272,"low":1077,"close":692,"change":1438,"percent_change":2273,"volume":2274,"transactions":9,"vwap":692},"2025-04-29",41.84,0.56,614000,{"date":2276,"open":933,"high":654,"low":831,"close":934,"change":1438,"percent_change":2273,"volume":2277,"transactions":9,"vwap":934},"2025-04-28",442700,{"date":2279,"open":1149,"high":1041,"low":2280,"close":933,"change":1025,"percent_change":391,"volume":2281,"transactions":9,"vwap":933},"2025-04-25",40.6,493500,{"date":2283,"open":1150,"high":1369,"low":770,"close":805,"change":2284,"percent_change":499,"volume":2285,"transactions":9,"vwap":805},"2025-04-24",-0.25,484700,{"date":2287,"open":913,"high":907,"low":1078,"close":653,"change":798,"percent_change":1309,"volume":2288,"transactions":9,"vwap":653},"2025-04-23",562400,{"date":184,"open":2290,"high":1111,"low":792,"close":644,"change":549,"percent_change":914,"volume":2291,"transactions":9,"vwap":644},41.64,601500]