[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPC":3,"homepage-market-summary":30,"stock-historical-RSPC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1399,0.39964,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.06,34.96,35.11,34.72,35.0172,0.0428,0.12,7613.202636,40.52,34.5,11753.261150968254,9.3,1988,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},41.47,34.31,11061,4037121.810044,1.8,"2025-04-25",[184,187,195,205,215,224,234,243,253,262,273,283,293,301,310,320,331,340,350,361,371,381,391,399,409,418,429,438,447,456,465,473,483,493,504,514,524,534,543,552,561,570,579,589,600,610,620,630,639,647,654,663,671,681,689,697,706,713,723,733,742,751,760,767,771,779,784,791,799,805,813,819,825,832,836,844,848,855,862,870,878,884,889,894,901,908,916,925,931,938,944,950,958,963,967,971,975,981,987,993,998,1003,1008,1016,1022,1029,1035,1041,1045,1052,1059,1067,1071,1074,1078,1082,1089,1095,1101,1108,1113,1120,1127,1133,1137,1142,1146,1151,1154,1158,1161,1164,1170,1175,1181,1188,1192,1197,1202,1208,1211,1216,1224,1229,1232,1238,1241,1246,1251,1258,1264,1269,1274,1282,1288,1294,1297,1303,1307,1312,1316,1318,1322,1327,1330,1336,1342,1347,1352,1357,1361,1367,1372,1377,1382,1388,1392,1399,1402,1406,1410,1414,1419,1424,1429,1433,1438,1443,1448,1452,1458,1465,1471,1474,1480,1486,1490,1494,1497,1502,1507,1509,1511,1514,1518,1521,1523,1526,1530,1535,1538,1541,1546,1552,1554,1556,1560,1565,1568,1571,1576,1580,1585,1587,1589,1594,1597,1601,1606,1609,1612,1615,1618,1621,1624,1626,1630,1632,1636,1638,1641,1645,1649,1654,1657,1661,1664,1666,1668,1674,1676,1679,1683,1688,1692,1697,1705,1709,1714,1718,1722,1727,1733,1738,1742,1747,1753,1757,1762,1765,1770,1773,1777,1779,1782,1785,1789,1792,1794,1798,1800,1803,1805,1809,1811,1813,1815,1818,1820,1822,1826,1831,1834,1840,1845,1847,1849,1853,1858,1861,1863,1866,1869,1872,1875,1878,1882,1885,1887,1890,1893,1897,1900,1903,1906,1909,1912,1915,1919,1923,1925,1928,1930,1934,1936,1940,1944,1946,1949,1952,1956,1958,1963,1965,1968,1971,1973,1977,1979,1981,1985,1987,1994,1998,2002,2005,2010,2016,2018,2020,2022,2025,2027,2030,2033,2038,2042,2045,2049,2053,2059,2063,2067,2072,2078],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},90,34.9733,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":162,"volume":192,"transactions":193,"vwap":194},"2026-10-06",35.13,34.865,-0.0873,6704.002663,62,35.0094,{"date":196,"open":197,"high":189,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",34.74,34.6801,35.1045,0.4348,1.25,30859.406407,63,35.0853,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",34.56,34.695,34.6697,0.1097,0.32,2477.8263,76,34.6475,{"date":216,"open":217,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",35.12,34.55,-0.5218,-1.49,15585.365709,103,34.6436,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",35.04,35.4,35.0818,0.0628,0.18,2147.026463,60,35.2217,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",35.151,35.019,-0.2135,-0.61,3973.20535,101,35.0611,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",35.46,35.18,35.2325,-0.2651,-0.75,5771.4262,75,35.3136,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":167,"volume":259,"transactions":260,"vwap":261},"2026-09-25",35.64,35.41,35.4976,-0.2466,7534.9992,61,35.5025,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",35.6,35.76,35.56,35.7442,0.1481,0.42,2702.4712,78,35.6522,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",35.67,35.7793,35.5961,-0.346,-0.96,4918.683807,80,35.7199,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",36.59,35.84,35.9421,-0.5324,-1.46,5144.859799,66,36.2318,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":232,"vwap":300},"2026-09-21",36.52,36.4745,0.5811,1.62,880.265233,36.5481,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":213,"vwap":309},"2026-09-18",36.08,36.12,35.8934,-0.5025,-1.38,3303.8923,36.0516,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",37.2,36.38,36.3959,-0.5945,-1.61,8645.5316,77,36.516,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",37.28,37.325,36.9898,36.9904,-0.324,-0.87,1517.0959,68,37.1796,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":281,"vwap":339},"2026-09-15",37.42,37.58,37.3144,-0.3805,-1.01,5671.362043,37.4634,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",37.14,37.735,37.6949,0.7936,2.15,5776.4601,107,37.5313,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",36.74,36.99,36.645,36.9013,0.3869,1.06,17663.38613,85,36.9048,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",36.11,36.535,36.5144,0.3352,0.93,3899.945,72,36.3092,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",36.55,36.13,36.1792,-0.6608,-1.79,3425.1367,86,36.3162,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",36.95,36.61,36.84,-0.2056,-0.55,4901.204428,97,36.7908,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":316,"volume":396,"transactions":397,"vwap":398},"2026-09-04",37.48,37.0456,-0.6044,4570.877439,79,37.2497,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":369,"vwap":408},"2026-09-03",37.7701,37.79,37.545,37.65,0.19,0.51,6919.8588,37.6469,{"date":410,"open":385,"high":411,"low":385,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",37.68,37.46,0.6485,1.76,3720.5188,54,37.4471,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",36.94,37.0197,36.78,36.8115,-0.3662,-0.98,3795.239783,81,36.8895,{"date":430,"open":412,"high":412,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",37.09,37.1777,-0.4247,-1.13,5876.580626,73,37.2056,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":260,"vwap":446},"2026-08-28",37.7199,37.45,37.6024,0.3759,1.01,3413.908464,37.5706,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":260,"vwap":455},"2026-08-27",37.31,37.15,37.2265,-0.3735,-0.99,2620.5327,37.2023,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":95,"volume":462,"transactions":463,"vwap":464},"2026-08-26",37.92,37.51,37.6,-0.2923,7313.97787,106,37.7425,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":260,"vwap":472},"2026-08-25",37.3101,37.8923,0.5023,1.34,5688.85601,37.6945,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",37.27,37.59,37.39,0.1609,0.43,27969.169299,99,37.4663,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",37.13,37.3951,37.2291,0.2089,0.56,2295.312945,53,37.288,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",37.12,37.17,36.905,37.0202,-0.2228,-0.6,1489.5842,52,37.0351,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",37.36,37.54,37.243,0.223,0.6,1325.596885,49,37.3473,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",37.04,37.3241,37.02,0.0619,0.17,1854.074663,70,37.1535,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",37.43,36.8801,36.9581,-0.5329,-1.42,3220.866096,87,37.1379,{"date":535,"open":536,"high":404,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",37.38,37.491,0.2183,0.59,25241.9408,248,37.5733,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":213,"vwap":551},"2026-08-13",36.71,37.3237,37.2727,0.7932,2.17,4730.621735,36.9455,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":397,"vwap":560},"2026-08-12",36.314,36.4795,36.26,-0.0943,-0.26,7371.1141,36.3986,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":416,"vwap":569},"2026-08-11",36.49,36.65,36.5738,0.0837,0.23,3384.4893,36.5916,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":291,"vwap":578},"2026-08-10",36.29,36.4901,36.19,0.0891,0.24,2387.574946,36.3673,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",36.05,36.515,36.401,-0.144,-0.39,2663.84119,57,36.3404,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",36.45,36.75,36.44,36.545,0.3428,0.95,6688.68907,98,36.5169,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":271,"vwap":609},"2026-08-05",36.3,36.3085,35.932195,36.2022,-0.3739,-1.02,3395.2754,36.058,{"date":611,"open":612,"high":285,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",36.105,36.1,36.5761,0.4069,1.12,4021.1357,67,36.248,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",35.93,36.25,36.1692,0.5992,1.68,4470.3034,82,36.1664,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":23,"volume":636,"transactions":637,"vwap":638},"2026-07-31",35.54,35.57,35.2939,0.0412,10524.0834,119,35.4613,{"date":640,"open":275,"high":275,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":291,"vwap":646},"2026-07-30",35.2,35.5288,-0.7279,-2.01,75661.4914,35.4575,{"date":648,"open":613,"high":649,"low":613,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":329,"vwap":653},"2026-07-29",36.2567,0.0535,0.15,2847.402373,36.1668,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":369,"vwap":662},"2026-07-28",36,36.27,36.2032,0.8191,2.31,3865.3034,36.1457,{"date":664,"open":266,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":427,"vwap":670},"2026-07-27",35.615,35.3841,0.5674,1.63,5018.4708,35.5014,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",34.668,35.07,34.8167,0.3016,0.87,23286.2228,853,34.8484,{"date":682,"open":683,"high":683,"low":26,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":185,"vwap":688},"2026-07-23",35.1,34.5151,-1.0137,-2.85,6404.136504,34.7923,{"date":690,"open":691,"high":691,"low":642,"close":642,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",35.96,-0.1586,-0.44,4570.327916,71,35.7034,{"date":698,"open":275,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":260,"vwap":705},"2026-07-21",35.7,35.62,35.6874,-0.2007,-0.56,1730.7394,35.68,{"date":707,"open":708,"high":363,"low":709,"close":709,"change":710,"percent_change":585,"volume":711,"transactions":232,"vwap":712},"2026-07-20",36.09,35.8881,-0.1414,1782.3099,36.0186,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":532,"vwap":722},"2026-07-17",36.34,36.431157,35.97,36.0295,-0.4562,-1.25,11523.154495,36.1505,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",36.32,36.6399,36.4857,0.1614,0.44,8832.742904,91,36.4948,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",36.185,36.3243,0.4186,1.17,3048.147662,55,36.2289,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":271,"vwap":750},"2026-07-14",36.03,36.04,35.9057,-0.3743,-1.03,3500.708891,35.9988,{"date":752,"open":753,"high":373,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",36.4961,36.28,0.2,0.55,24379.87281,150,36.3857,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":23,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",36.31,35.91,36.080002,0.33,10800,{"date":768,"open":769,"high":656,"low":769,"close":691,"change":651,"percent_change":269,"volume":770,"transactions":9,"vwap":691},"2026-07-09",35.42,129200,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",36.07,35.78,35.81,-0.49,-1.35,4200,{"date":780,"open":781,"high":782,"low":602,"close":602,"change":755,"percent_change":756,"volume":783,"transactions":9,"vwap":602},"2026-07-07",36.51,36.7,25000,{"date":785,"open":572,"high":572,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",35.82,36.099998,-0.13,-0.36,10000,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-07-02",36.02,36.23,35.86,0.31,0.86,9000,{"date":800,"open":801,"high":363,"low":700,"close":802,"change":803,"percent_change":414,"volume":804,"transactions":9,"vwap":802},"2026-07-01",35.63,35.92,0.62,7600,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",35.5,35.040001,35.3,-0.43,-1.2,13200,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":765,"percent_change":367,"volume":818,"transactions":9,"vwap":817},"2026-06-29",36.33,35.66,35.73,7100,{"date":820,"open":821,"high":700,"low":821,"close":227,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":227},"2026-06-26",35.19,0.52,1.49,19000,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":116,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-25",35,35.09,34.88,-0.91,27400,{"date":833,"open":807,"high":632,"low":641,"close":641,"change":38,"percent_change":834,"volume":835,"transactions":9,"vwap":641},"2026-06-24",-0.62,2700,{"date":837,"open":838,"high":839,"low":840,"close":769,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":769},"2026-06-23",35.15,35.47,35.049999,0.27,0.77,7300,{"date":845,"open":266,"high":266,"low":189,"close":838,"change":703,"percent_change":846,"volume":847,"transactions":9,"vwap":838},"2026-06-22",-1.57,6500,{"date":849,"open":850,"high":850,"low":266,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",36.029999,35.71,-0.06,-0.17,4500,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",36.41,35.77,-0.89,-2.43,5800,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",36.79,36.42,36.66,-0.05,-0.14,2200,{"date":871,"open":872,"high":873,"low":874,"close":545,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":545},"2026-06-15",36.76,36.87,36.6,-0.03,-0.08,3500,{"date":879,"open":322,"high":322,"low":880,"close":352,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":352},"2026-06-12",36.68,-0.4,-1.08,12700,{"date":885,"open":886,"high":887,"low":295,"close":342,"change":269,"percent_change":888,"volume":854,"transactions":9,"vwap":342},"2026-06-11",36.73,37.26,1.14,{"date":890,"open":782,"high":518,"low":285,"close":891,"change":892,"percent_change":893,"volume":812,"transactions":9,"vwap":891},"2026-06-10",36.72,0.04,0.11,{"date":895,"open":384,"high":896,"low":897,"close":880,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":880},"2026-06-09",36.82,36.39,0.09,0.25,7900,{"date":902,"open":903,"high":904,"low":903,"close":285,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":285},"2026-06-08",36.4,36.67,-0.07,-0.19,9200,{"date":909,"open":910,"high":911,"low":912,"close":866,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":866},"2026-06-05",36.92,37.07,36.5,-0.31,-0.84,133100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",36.88,37.47,36.86,36.97,0.26,0.71,16700,{"date":926,"open":927,"high":928,"low":384,"close":545,"change":81,"percent_change":929,"volume":930,"transactions":9,"vwap":545},"2026-06-03",37,37.029999,-2.11,19200,{"date":932,"open":412,"high":404,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",37.37,37.5,-0.64,-1.68,74100,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":175,"transactions":9,"vwap":941},"2026-06-01",37.74,38.14,0.5,1.33,{"date":945,"open":946,"high":947,"low":459,"close":948,"change":46,"percent_change":387,"volume":949,"transactions":9,"vwap":948},"2026-05-29",37.71,37.77,37.64,6600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",37.55,37.94,37.85,0.14,0.37,35300,{"date":959,"open":960,"high":961,"low":960,"close":946,"change":576,"percent_change":962,"volume":778,"transactions":9,"vwap":946},"2026-05-27",37.35,38.049999,0.64,{"date":964,"open":952,"high":952,"low":506,"close":919,"change":965,"percent_change":966,"volume":804,"transactions":9,"vwap":919},"2026-05-26",-0.04,-0.11,{"date":968,"open":460,"high":460,"low":393,"close":459,"change":969,"percent_change":157,"volume":970,"transactions":9,"vwap":459},"2026-05-22",-0.09,1200,{"date":972,"open":919,"high":973,"low":974,"close":460,"change":145,"percent_change":867,"volume":869,"transactions":9,"vwap":460},"2026-05-21",37.87,37.23,{"date":976,"open":919,"high":977,"low":496,"close":978,"change":979,"percent_change":841,"volume":980,"transactions":9,"vwap":978},"2026-05-20",37.67,37.62,0.1,3100,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":789,"percent_change":986,"volume":843,"transactions":9,"vwap":985},"2026-05-19",37.89,38.12,37.52,-0.95,{"date":988,"open":393,"high":989,"low":393,"close":990,"change":991,"percent_change":992,"volume":937,"transactions":9,"vwap":990},"2026-05-18",37.96,37.88,0.45,1.2,{"date":994,"open":995,"high":507,"low":526,"close":526,"change":913,"percent_change":996,"volume":997,"transactions":9,"vwap":526},"2026-05-15",37.53,-0.82,5900,{"date":999,"open":1000,"high":1001,"low":940,"close":940,"change":145,"percent_change":867,"volume":1002,"transactions":9,"vwap":940},"2026-05-14",38.0099983,38.080002,6400,{"date":1004,"open":1005,"high":1006,"low":476,"close":1005,"change":868,"percent_change":1007,"volume":970,"transactions":9,"vwap":1005},"2026-05-13",37.76,37.78,-0.37,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-05-12",37.84,37.9,37.81,0.08,0.21,1500,{"date":1017,"open":1018,"high":1018,"low":940,"close":1019,"change":1020,"percent_change":453,"volume":1021,"transactions":9,"vwap":1019},"2026-05-11",37.98,37.82,-0.38,1800,{"date":1023,"open":1024,"high":1024,"low":961,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-08",38.25,38.2,-0.16,-0.42,4000,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":558,"volume":778,"transactions":9,"vwap":1033},"2026-05-07",38.61,38.34,38.36,-0.1,{"date":1036,"open":1025,"high":1037,"low":1025,"close":1038,"change":942,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-06",38.63,38.46,1.32,24000,{"date":1042,"open":1043,"high":1043,"low":1011,"close":989,"change":868,"percent_change":1007,"volume":1044,"transactions":9,"vwap":989},"2026-05-05",38.44,7500,{"date":1046,"open":1047,"high":1033,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",38.13,38.099998,-0.18,-0.47,1400,{"date":1053,"open":1024,"high":1054,"low":1024,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-01",38.41,38.28,0.28,0.74,96000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-04-30",37.7,38,37.61,0.3,0.8,2600,{"date":1068,"open":1069,"high":1012,"low":460,"close":1061,"change":868,"percent_change":1007,"volume":1070,"transactions":9,"vwap":1061},"2026-04-29",37.75,2100,{"date":1072,"open":458,"high":458,"low":1073,"close":1010,"change":852,"percent_change":1026,"volume":980,"transactions":9,"vwap":1010},"2026-04-28",37.8,{"date":1075,"open":983,"high":1076,"low":983,"close":1011,"change":905,"percent_change":1049,"volume":1077,"transactions":9,"vwap":1011},"2026-04-27",38.33,10400,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":996,"percent_change":929,"volume":877,"transactions":9,"vwap":1081},"2026-04-24",38.81,37.97,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":913,"percent_change":81,"volume":1088,"transactions":9,"vwap":1087},"2026-04-23",38.94,39.049999,38.69,38.79,5500,{"date":1090,"open":1085,"high":1091,"low":1092,"close":1091,"change":922,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-22",39.099998,38.84,0.67,3700,{"date":1096,"open":1097,"high":1098,"low":1080,"close":1092,"change":387,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1092},"2026-04-21",39.43,39.49,-1.4,21300,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":765,"volume":1107,"transactions":9,"vwap":1105},"2026-04-20",39.25,39.5,39.39,0.13,9800,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":145,"percent_change":867,"volume":869,"transactions":9,"vwap":1112},"2026-04-17",39.18,39.37,39.26,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":269,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-16",39.0099983,39.32,39.28,1.08,2500,{"date":1121,"open":1122,"high":1123,"low":1087,"close":1124,"change":1125,"percent_change":992,"volume":1126,"transactions":9,"vwap":1124},"2026-04-15",38.8,39.11,38.86,0.46,6800,{"date":1128,"open":984,"high":1129,"low":984,"close":1130,"change":1131,"percent_change":1118,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",38.49,38.4,0.41,3200,{"date":1134,"open":1005,"high":1000,"low":1005,"close":1135,"change":796,"percent_change":1136,"volume":1021,"transactions":9,"vwap":1135},"2026-04-13",37.99,0.82,{"date":1138,"open":990,"high":990,"low":411,"close":411,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":411},"2026-04-10",-0.28,-0.74,2000,{"date":1143,"open":973,"high":989,"low":1144,"close":989,"change":875,"percent_change":876,"volume":1145,"transactions":9,"vwap":989},"2026-04-09",37.73,1100,{"date":1147,"open":1135,"high":1148,"low":1135,"close":1135,"change":922,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1135},"2026-04-08",38.040001,0.69,900,{"date":1152,"open":1005,"high":1019,"low":946,"close":1144,"change":72,"percent_change":405,"volume":1153,"transactions":9,"vwap":1144},"2026-04-07",2300,{"date":1155,"open":1156,"high":1012,"low":948,"close":1156,"change":1157,"percent_change":1106,"volume":949,"transactions":9,"vwap":1156},"2026-04-06",37.66,0.05,{"date":1159,"open":985,"high":948,"low":985,"close":1063,"change":520,"percent_change":991,"volume":1160,"transactions":9,"vwap":1063},"2026-04-02",7800,{"date":1162,"open":322,"high":1163,"low":887,"close":1163,"change":892,"percent_change":893,"volume":804,"transactions":9,"vwap":1163},"2026-04-01",37.44,{"date":1165,"open":312,"high":948,"low":928,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-31",37.4,0.53,1.44,6900,{"date":1171,"open":1172,"high":495,"low":896,"close":873,"change":1173,"percent_change":367,"volume":1174,"transactions":9,"vwap":873},"2026-03-30",36.96,0.34,16900,{"date":1176,"open":1177,"high":864,"low":602,"close":1178,"change":1139,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-27",36.57,36.53,-0.76,5000,{"date":1182,"open":1183,"high":383,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-26",36.89,36.81,-0.54,-1.45,600,{"date":1189,"open":506,"high":1163,"low":449,"close":960,"change":955,"percent_change":1190,"volume":1191,"transactions":9,"vwap":960},"2026-03-25",0.38,3000,{"date":1193,"open":312,"high":1194,"low":1195,"close":1194,"change":868,"percent_change":1007,"volume":1196,"transactions":9,"vwap":1194},"2026-03-24",37.21,37.16,1700,{"date":1198,"open":449,"high":459,"low":1199,"close":960,"change":1200,"percent_change":1201,"volume":883,"transactions":9,"vwap":960},"2026-03-23",37.25,0.06,0.16,{"date":1203,"open":1204,"high":1166,"low":928,"close":1205,"change":1206,"percent_change":875,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",37.3,37.29,-0.01,17600,{"date":1209,"open":526,"high":476,"low":921,"close":1204,"change":867,"percent_change":788,"volume":1210,"transactions":9,"vwap":1204},"2026-03-19",5100,{"date":1212,"open":1010,"high":1213,"low":960,"close":960,"change":1140,"percent_change":1214,"volume":1215,"transactions":9,"vwap":960},"2026-03-18",37.91,-1.94,16100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-17",38.29,38.62,38.09,0.01,0.03,4800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1001,"change":1201,"percent_change":269,"volume":997,"transactions":9,"vwap":1001},"2026-03-16",38.029999,38.22,38.02,{"date":1230,"open":1055,"high":1055,"low":954,"close":458,"change":145,"percent_change":867,"volume":1231,"transactions":9,"vwap":458},"2026-03-13",1300,{"date":1233,"open":1234,"high":1218,"low":1213,"close":953,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":953},"2026-03-12",38.24,-0.57,-1.48,5300,{"date":1239,"open":1032,"high":1240,"low":1076,"close":1240,"change":46,"percent_change":1185,"volume":1051,"transactions":9,"vwap":1240},"2026-03-11",38.51,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":101,"percent_change":95,"volume":1191,"transactions":9,"vwap":1245},"2026-03-10",39.080002,38.68,38.72,{"date":1247,"open":1248,"high":1249,"low":1037,"close":1249,"change":1250,"percent_change":167,"volume":1094,"transactions":9,"vwap":1249},"2026-03-09",38.9,39.02,-0.27,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":46,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-06",39.13,39.29,38.97,-0.53,4400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1104,"change":1206,"percent_change":875,"volume":1263,"transactions":9,"vwap":1104},"2026-03-05",39.63,39.72,39.41,7000,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":23,"percent_change":1064,"volume":1237,"transactions":9,"vwap":1268},"2026-03-04",39.42,39.57,39.51,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1105,"change":1157,"percent_change":1106,"volume":1273,"transactions":9,"vwap":1105},"2026-03-03",38.71,39.54,13000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1157,"volume":1281,"transactions":9,"vwap":1279},"2026-03-02",39.07,39.44,38.99,39.34,0.02,22400,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1116,"change":803,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1116},"2026-02-27",38.45,39.33,1.6,54500,{"date":1289,"open":1018,"high":1290,"low":1018,"close":1291,"change":489,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-26",38.73,38.7,1.47,9100,{"date":1295,"open":1296,"high":941,"low":1296,"close":941,"change":867,"percent_change":788,"volume":1231,"transactions":9,"vwap":941},"2026-02-25",38.060001,{"date":1298,"open":1011,"high":1299,"low":1011,"close":1300,"change":211,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-24",38.23,38.19,0.84,4300,{"date":1304,"open":984,"high":984,"low":973,"close":973,"change":1305,"percent_change":1306,"volume":1210,"transactions":9,"vwap":973},"2026-02-23",-0.63,-1.64,{"date":1308,"open":961,"high":1309,"low":961,"close":1309,"change":729,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-20",38.5,1.16,15200,{"date":1313,"open":1314,"high":1314,"low":1296,"close":1296,"change":1013,"percent_change":1014,"volume":1315,"transactions":9,"vwap":1296},"2026-02-19",38.26,4100,{"date":1317,"open":1005,"high":1296,"low":1005,"close":1018,"change":1056,"percent_change":1057,"volume":1066,"transactions":9,"vwap":1018},"2026-02-18",{"date":1319,"open":1069,"high":458,"low":1320,"close":1061,"change":892,"percent_change":893,"volume":1321,"transactions":9,"vwap":1061},"2026-02-17",37.63,33900,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1156,"change":1326,"percent_change":1326,"volume":843,"transactions":9,"vwap":1156},"2026-02-13",37.32,37.83,0,{"date":1328,"open":1043,"high":1043,"low":1156,"close":1156,"change":1329,"percent_change":929,"volume":1094,"transactions":9,"vwap":1156},"2026-02-12",-0.81,{"date":1331,"open":1219,"high":1332,"low":1333,"close":1334,"change":1027,"percent_change":882,"volume":1335,"transactions":9,"vwap":1334},"2026-02-11",38.65,38.43,38.47,8600,{"date":1337,"open":1332,"high":1249,"low":1219,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-10",38.89,0.66,1.73,49200,{"date":1343,"open":1213,"high":1344,"low":940,"close":1299,"change":1345,"percent_change":1346,"volume":1293,"transactions":9,"vwap":1299},"2026-02-09",38.3,0.35,0.92,{"date":1348,"open":1069,"high":990,"low":1349,"close":990,"change":567,"percent_change":1350,"volume":1351,"transactions":9,"vwap":990},"2026-02-06",37.57,0.61,30500,{"date":1353,"open":954,"high":954,"low":1354,"close":404,"change":150,"percent_change":1355,"volume":1356,"transactions":9,"vwap":404},"2026-02-05",37.49,-0.92,7200,{"date":1358,"open":1359,"high":1359,"low":990,"close":1062,"change":1206,"percent_change":875,"volume":1360,"transactions":9,"vwap":1062},"2026-02-04",38.27,12500,{"date":1362,"open":1363,"high":1363,"low":1005,"close":1000,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1000},"2026-02-03",38.75,-0.9,-2.31,7700,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":966,"percent_change":1139,"volume":1371,"transactions":9,"vwap":1370},"2026-02-02",39.24,38.91,150800,{"date":1373,"open":1374,"high":1249,"low":1375,"close":1249,"change":765,"percent_change":1376,"volume":1044,"transactions":9,"vwap":1249},"2026-01-30",38.88,38.74,0.85,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1086,"change":1106,"percent_change":1173,"volume":1381,"transactions":9,"vwap":1086},"2026-01-29",38.77,38.59,3300,{"date":1383,"open":1384,"high":1243,"low":1385,"close":1385,"change":788,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-28",38.83,38.56,-0.34,8800,{"date":1389,"open":1390,"high":1369,"low":1086,"close":1086,"change":387,"percent_change":1099,"volume":1391,"transactions":9,"vwap":1086},"2026-01-27",39.17,43600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1369,"change":876,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1369},"2026-01-26",39.35,39.36,39.21,-0.2,3900,{"date":1400,"open":1390,"high":1279,"low":1401,"close":1116,"change":567,"percent_change":539,"volume":1335,"transactions":9,"vwap":1116},"2026-01-23",39.12,{"date":1403,"open":1248,"high":1253,"low":1248,"close":1404,"change":269,"percent_change":1405,"volume":1356,"transactions":9,"vwap":1404},"2026-01-22",39.09,1.09,{"date":1407,"open":1130,"high":1244,"low":1055,"close":1408,"change":576,"percent_change":803,"volume":1409,"transactions":9,"vwap":1408},"2026-01-21",38.67,5200,{"date":1411,"open":1412,"high":1384,"low":1333,"close":1333,"change":106,"percent_change":1413,"volume":1107,"transactions":9,"vwap":1333},"2026-01-20",38.54,-1.23,{"date":1415,"open":1416,"high":1416,"low":1374,"close":1370,"change":1050,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1370},"2026-01-16",39.47,-1.19,8300,{"date":1420,"open":1272,"high":1421,"low":1422,"close":1422,"change":913,"percent_change":1423,"volume":1398,"transactions":9,"vwap":1422},"2026-01-15",39.64,39.38,-0.78,{"date":1425,"open":1268,"high":1426,"low":1104,"close":1427,"change":651,"percent_change":1190,"volume":1428,"transactions":9,"vwap":1427},"2026-01-14",39.71,39.69,11000,{"date":1430,"open":1426,"high":1426,"low":1105,"close":1272,"change":1431,"percent_change":126,"volume":1432,"transactions":9,"vwap":1272},"2026-01-13",-0.23,30000,{"date":1434,"open":1426,"high":1435,"low":1426,"close":1436,"change":1326,"percent_change":1326,"volume":1437,"transactions":9,"vwap":1436},"2026-01-12",39.83,39.77,39900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1436,"change":979,"percent_change":899,"volume":1021,"transactions":9,"vwap":1436},"2026-01-09",39.74,39.85,39.55,{"date":1444,"open":1267,"high":1445,"low":1267,"close":1446,"change":892,"percent_change":979,"volume":1447,"transactions":9,"vwap":1446},"2026-01-08",39.8,39.67,40200,{"date":1449,"open":1450,"high":1450,"low":1416,"close":1260,"change":1431,"percent_change":126,"volume":1451,"transactions":9,"vwap":1260},"2026-01-07",39.9,12900,{"date":1453,"open":1445,"high":1450,"low":1454,"close":1455,"change":1201,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-06",39.59,39.86,0.4,26400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":72,"percent_change":230,"volume":1464,"transactions":9,"vwap":1463},"2026-01-05",39.88,40.09,39.68,39.7,67300,{"date":1466,"open":1467,"high":1468,"low":1260,"close":1260,"change":1397,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1260},"2026-01-02",39.73,39.87,-0.5,14500,{"date":1472,"open":1473,"high":1473,"low":1435,"close":1435,"change":1431,"percent_change":1235,"volume":997,"transactions":9,"vwap":1435},"2025-12-31",39.99,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":23,"percent_change":1064,"volume":1479,"transactions":9,"vwap":1478},"2025-12-30",40.12,40.14,40.060001,25800,{"date":1481,"open":1468,"high":1482,"low":1483,"close":1484,"change":1157,"percent_change":1106,"volume":1485,"transactions":9,"vwap":1484},"2025-12-29",40.029999,39.81,39.94,28700,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":875,"percent_change":876,"volume":1223,"transactions":9,"vwap":1489},"2025-12-26",39.82,39.89,{"date":1491,"open":1454,"high":1492,"low":1454,"close":1492,"change":1056,"percent_change":923,"volume":1493,"transactions":9,"vwap":1492},"2025-12-24",39.92,1900,{"date":1495,"open":1272,"high":1462,"low":1272,"close":1421,"change":1200,"percent_change":651,"volume":1496,"transactions":9,"vwap":1421},"2025-12-23",9400,{"date":1498,"open":1462,"high":1426,"low":1499,"close":1500,"change":755,"percent_change":406,"volume":1501,"transactions":9,"vwap":1500},"2025-12-22",39.53,39.58,6700,{"date":1503,"open":1504,"high":1505,"low":1422,"close":1422,"change":852,"percent_change":1506,"volume":1381,"transactions":9,"vwap":1422},"2025-12-19",39.52,39.66,-0.15,{"date":1508,"open":1267,"high":1463,"low":1262,"close":1277,"change":1200,"percent_change":651,"volume":1237,"transactions":9,"vwap":1277},"2025-12-18",{"date":1510,"open":1272,"high":1467,"low":1422,"close":1422,"change":1431,"percent_change":126,"volume":1070,"transactions":9,"vwap":1422},"2025-12-17",{"date":1512,"open":1454,"high":1440,"low":1416,"close":1513,"change":965,"percent_change":1034,"volume":1126,"transactions":9,"vwap":1513},"2025-12-16",39.61,{"date":1515,"open":1267,"high":1463,"low":1104,"close":1516,"change":1106,"percent_change":765,"volume":1517,"transactions":9,"vwap":1516},"2025-12-15",39.65,9300,{"date":1519,"open":1520,"high":1520,"low":1104,"close":1504,"change":1221,"percent_change":1222,"volume":1044,"transactions":9,"vwap":1504},"2025-12-12",39.79,{"date":1522,"open":1516,"high":1463,"low":1098,"close":1268,"change":876,"percent_change":1397,"volume":818,"transactions":9,"vwap":1268},"2025-12-11",{"date":1524,"open":1097,"high":1467,"low":1097,"close":1454,"change":1525,"percent_change":1057,"volume":1451,"transactions":9,"vwap":1454},"2025-12-10",0.29,{"date":1527,"open":1254,"high":1528,"low":1529,"close":1528,"change":893,"percent_change":1056,"volume":854,"transactions":9,"vwap":1528},"2025-12-09",39.3,39.23,{"date":1531,"open":1104,"high":1104,"low":1532,"close":1533,"change":1222,"percent_change":1013,"volume":1534,"transactions":9,"vwap":1533},"2025-12-08",39.14,39.19,2900,{"date":1536,"open":1253,"high":1529,"low":1085,"close":1537,"change":211,"percent_change":1136,"volume":980,"transactions":9,"vwap":1537},"2025-12-05",39.16,{"date":1539,"open":1363,"high":1092,"low":1380,"close":1092,"change":567,"percent_change":510,"volume":1540,"transactions":9,"vwap":1092},"2025-12-04",13100,{"date":1542,"open":1543,"high":1363,"low":1544,"close":1031,"change":558,"percent_change":1545,"volume":1141,"transactions":9,"vwap":1031},"2025-12-03",38.64,38.6,-0.67,{"date":1547,"open":1080,"high":1548,"low":1549,"close":1550,"change":955,"percent_change":1551,"volume":1044,"transactions":9,"vwap":1550},"2025-12-02",38.93,38.52,38.87,0.36,{"date":1553,"open":1332,"high":1092,"low":1219,"close":1290,"change":1326,"percent_change":1326,"volume":1210,"transactions":9,"vwap":1290},"2025-12-01",{"date":1555,"open":1245,"high":1087,"low":1245,"close":1290,"change":576,"percent_change":803,"volume":1119,"transactions":9,"vwap":1290},"2025-11-28",{"date":1557,"open":1558,"high":1559,"low":1558,"close":1129,"change":230,"percent_change":73,"volume":877,"transactions":9,"vwap":1129},"2025-11-26",38.35,38.55,{"date":1561,"open":1032,"high":1032,"low":1562,"close":1563,"change":1525,"percent_change":1564,"volume":869,"transactions":9,"vwap":1563},"2025-11-25",38.16,38.31,0.76,{"date":1566,"open":1218,"high":1218,"low":989,"close":1228,"change":853,"percent_change":1567,"volume":997,"transactions":9,"vwap":1228},"2025-11-24",-0.45,{"date":1569,"open":983,"high":1344,"low":954,"close":1300,"change":803,"percent_change":1570,"volume":1409,"transactions":9,"vwap":1300},"2025-11-21",1.65,{"date":1572,"open":1558,"high":1573,"low":1349,"close":1349,"change":1574,"percent_change":882,"volume":1575,"transactions":9,"vwap":1349},"2025-11-20",38.37,-0.41,5600,{"date":1577,"open":1033,"high":1033,"low":458,"close":1018,"change":881,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1018},"2025-11-19",-1.04,46300,{"date":1581,"open":1226,"high":1412,"low":1582,"close":1583,"change":1551,"percent_change":596,"volume":1584,"transactions":9,"vwap":1583},"2025-11-18",37.93,38.38,15100,{"date":1586,"open":1573,"high":1333,"low":1582,"close":1228,"change":38,"percent_change":126,"volume":1263,"transactions":9,"vwap":1228},"2025-11-17",{"date":1588,"open":1558,"high":1054,"low":1234,"close":1234,"change":1026,"percent_change":1027,"volume":1257,"transactions":9,"vwap":1234},"2025-11-14",{"date":1590,"open":1380,"high":1380,"low":1130,"close":1130,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1130},"2025-11-13",-0.51,-1.31,5700,{"date":1595,"open":1243,"high":1243,"low":1087,"close":1370,"change":788,"percent_change":1596,"volume":1496,"transactions":9,"vwap":1370},"2025-11-12",-0.33,{"date":1598,"open":1124,"high":1599,"low":1080,"close":1599,"change":1125,"percent_change":1600,"volume":1501,"transactions":9,"vwap":1599},"2025-11-11",39.040001,1.19,{"date":1602,"open":1412,"high":1603,"low":1076,"close":1604,"change":520,"percent_change":729,"volume":1605,"transactions":9,"vwap":1604},"2025-11-10",38.78,38.58,122900,{"date":1607,"open":1234,"high":1284,"low":961,"close":1054,"change":1200,"percent_change":1201,"volume":1608,"transactions":9,"vwap":1054},"2025-11-07",8500,{"date":1610,"open":1604,"high":1604,"low":1558,"close":1558,"change":1574,"percent_change":1611,"volume":1153,"transactions":9,"vwap":1558},"2025-11-06",-1.06,{"date":1613,"open":1129,"high":1278,"low":1129,"close":1614,"change":520,"percent_change":729,"volume":1107,"transactions":9,"vwap":1614},"2025-11-05",38.76,{"date":1616,"open":1380,"high":1245,"low":1380,"close":1380,"change":1049,"percent_change":1617,"volume":1066,"transactions":9,"vwap":1380},"2025-11-04",-0.46,{"date":1619,"open":1122,"high":1122,"low":1379,"close":1379,"change":776,"percent_change":720,"volume":1620,"transactions":9,"vwap":1379},"2025-11-03",500,{"date":1622,"open":1533,"high":1112,"low":1253,"close":1112,"change":1623,"percent_change":489,"volume":1398,"transactions":9,"vwap":1112},"2025-10-31",0.22,{"date":1625,"open":1537,"high":1266,"low":1115,"close":1599,"change":1049,"percent_change":1617,"volume":1496,"transactions":9,"vwap":1599},"2025-10-30",{"date":1627,"open":1254,"high":1268,"low":1390,"close":1628,"change":1007,"percent_change":1629,"volume":1398,"transactions":9,"vwap":1628},"2025-10-29",39.22,-0.93,{"date":1631,"open":1446,"high":1445,"low":1267,"close":1454,"change":162,"percent_change":1305,"volume":854,"transactions":9,"vwap":1454},"2025-10-28",{"date":1633,"open":1441,"high":1460,"low":1440,"close":1634,"change":841,"percent_change":1635,"volume":1479,"transactions":9,"vwap":1634},"2025-10-27",39.84,0.68,{"date":1637,"open":1261,"high":1445,"low":1267,"close":1267,"change":969,"percent_change":1431,"volume":1257,"transactions":9,"vwap":1267},"2025-10-24",{"date":1639,"open":1445,"high":1445,"low":1640,"close":1505,"change":852,"percent_change":1506,"volume":1169,"transactions":9,"vwap":1505},"2025-10-23",39.62,{"date":1642,"open":1261,"high":1520,"low":1421,"close":1261,"change":1643,"percent_change":1644,"volume":1534,"transactions":9,"vwap":1261},"2025-10-22",-0.29,-0.72,{"date":1646,"open":1435,"high":1478,"low":1435,"close":1647,"change":1064,"percent_change":1564,"volume":1648,"transactions":9,"vwap":1647},"2025-10-21",40.0099983,4700,{"date":1650,"open":1500,"high":1651,"low":1500,"close":1426,"change":1652,"percent_change":1653,"volume":1141,"transactions":9,"vwap":1426},"2025-10-20",39.75,0.39,0.99,{"date":1655,"open":1123,"high":1656,"low":1123,"close":1116,"change":922,"percent_change":1093,"volume":1153,"transactions":9,"vwap":1116},"2025-10-17",39.4,{"date":1658,"open":1656,"high":1656,"low":1255,"close":1659,"change":703,"percent_change":1660,"volume":877,"transactions":9,"vwap":1659},"2025-10-16",39.060001,-1.41,{"date":1662,"open":1516,"high":1455,"low":1640,"close":1640,"change":405,"percent_change":1663,"volume":1094,"transactions":9,"vwap":1640},"2025-10-15",0.48,{"date":1665,"open":1384,"high":1098,"low":1384,"close":1097,"change":211,"percent_change":1136,"volume":1015,"transactions":9,"vwap":1097},"2025-10-14",{"date":1667,"open":1243,"high":1533,"low":1243,"close":1123,"change":1064,"percent_change":842,"volume":1196,"transactions":9,"vwap":1123},"2025-10-13",{"date":1669,"open":1670,"high":1670,"low":1080,"close":1080,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1080},"2025-10-10",39.6,-0.7,-1.77,4900,{"date":1675,"open":1647,"high":1647,"low":1268,"close":1268,"change":106,"percent_change":811,"volume":1257,"transactions":9,"vwap":1268},"2025-10-09",{"date":1677,"open":1678,"high":1678,"low":1492,"close":1473,"change":1431,"percent_change":1235,"volume":1648,"transactions":9,"vwap":1473},"2025-10-08",40.21,{"date":1680,"open":25,"high":25,"low":1681,"close":1682,"change":906,"percent_change":1050,"volume":1207,"transactions":9,"vwap":1682},"2025-10-07",40.19,40.22,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":875,"percent_change":905,"volume":1648,"transactions":9,"vwap":1687},"2025-10-06",40.47,40.28,40.41,{"date":1689,"open":25,"high":25,"low":1690,"close":1691,"change":893,"percent_change":841,"volume":1223,"transactions":9,"vwap":1691},"2025-10-03",40.38,40.44,{"date":1693,"open":1694,"high":1685,"low":1678,"close":1695,"change":1397,"percent_change":776,"volume":1696,"transactions":9,"vwap":1695},"2025-10-02",40.27,40.33,36000,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-01",40.98,40.45,40.53,-0.71,-1.72,33600,{"date":1706,"open":1707,"high":177,"low":1707,"close":1708,"change":892,"percent_change":979,"volume":1088,"transactions":9,"vwap":1708},"2025-09-30",41.13,41.24,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":269,"percent_change":111,"volume":1070,"transactions":9,"vwap":1713},"2025-09-29",40.81,41.31,41.2,{"date":1715,"open":1716,"high":1717,"low":1695,"close":1717,"change":1125,"percent_change":888,"volume":1302,"transactions":9,"vwap":1717},"2025-09-26",40.36,40.78,{"date":1719,"open":1477,"high":1720,"low":1477,"close":1721,"change":1221,"percent_change":1280,"volume":997,"transactions":9,"vwap":1721},"2025-09-25",40.39,40.32,{"date":1723,"open":1724,"high":1724,"low":1686,"close":1725,"change":881,"percent_change":425,"volume":1726,"transactions":9,"vwap":1725},"2025-09-24",40.7,40.31,56700,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":405,"percent_change":73,"volume":1732,"transactions":9,"vwap":1731},"2025-09-23",40.6,41.099998,40.71,17100,{"date":1734,"open":25,"high":1735,"low":1736,"close":25,"change":585,"percent_change":986,"volume":1737,"transactions":9,"vwap":25},"2025-09-22",40.58,40.42,6100,{"date":1739,"open":1717,"high":1740,"low":1731,"close":1740,"change":1623,"percent_change":1741,"volume":1398,"transactions":9,"vwap":1740},"2025-09-19",40.91,0.54,{"date":1743,"open":1735,"high":1744,"low":1685,"close":1745,"change":875,"percent_change":905,"volume":1746,"transactions":9,"vwap":1745},"2025-09-18",40.73,40.69,4600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":755,"percent_change":1752,"volume":1021,"transactions":9,"vwap":1750},"2025-09-17",40.67,40.72,40.59,0.49,{"date":1754,"open":1755,"high":1755,"low":1736,"close":25,"change":1617,"percent_change":1756,"volume":1088,"transactions":9,"vwap":25},"2025-09-16",40.87,-1.12,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1699,"change":230,"percent_change":729,"volume":1335,"transactions":9,"vwap":1699},"2025-09-15",41,41.16,40.88,{"date":1763,"open":25,"high":1764,"low":25,"close":1764,"change":1741,"percent_change":470,"volume":1070,"transactions":9,"vwap":1764},"2025-09-12",40.8,{"date":1766,"open":1243,"high":1767,"low":1243,"close":1767,"change":1310,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-11",40.26,2.97,2400,{"date":1771,"open":1266,"high":1266,"low":1374,"close":1091,"change":789,"percent_change":830,"volume":1772,"transactions":9,"vwap":1091},"2025-09-10",9700,{"date":1774,"open":1656,"high":1775,"low":1656,"close":1776,"change":1431,"percent_change":126,"volume":1534,"transactions":9,"vwap":1776},"2025-09-09",39.56,39.46,{"date":1778,"open":1369,"high":1427,"low":1369,"close":1427,"change":1014,"percent_change":1167,"volume":1160,"transactions":9,"vwap":1427},"2025-09-08",{"date":1780,"open":1116,"high":1781,"low":1254,"close":1781,"change":922,"percent_change":1339,"volume":175,"transactions":9,"vwap":1781},"2025-09-05",39.48,{"date":1783,"open":1404,"high":1369,"low":1784,"close":1628,"change":405,"percent_change":1752,"volume":1673,"transactions":9,"vwap":1628},"2025-09-04",38.92,{"date":1786,"open":1124,"high":1787,"low":1788,"close":1787,"change":893,"percent_change":1056,"volume":1070,"transactions":9,"vwap":1787},"2025-09-03",39.029999,38.85,{"date":1790,"open":1380,"high":1784,"low":1385,"close":1784,"change":867,"percent_change":788,"volume":1791,"transactions":9,"vwap":1784},"2025-09-02",14200,{"date":1793,"open":1278,"high":1249,"low":1248,"close":1255,"change":875,"percent_change":876,"volume":1673,"transactions":9,"vwap":1255},"2025-08-29",{"date":1795,"open":1092,"high":1796,"low":1092,"close":1796,"change":1221,"percent_change":1222,"volume":1797,"transactions":9,"vwap":1796},"2025-08-28",39,3400,{"date":1799,"open":1374,"high":1796,"low":1379,"close":1278,"change":1013,"percent_change":1014,"volume":1263,"transactions":9,"vwap":1278},"2025-08-27",{"date":1801,"open":1253,"high":1253,"low":1379,"close":1370,"change":1250,"percent_change":167,"volume":1802,"transactions":9,"vwap":1370},"2025-08-26",13400,{"date":1804,"open":1390,"high":1529,"low":1276,"close":1110,"change":1206,"percent_change":875,"volume":869,"transactions":9,"vwap":1110},"2025-08-25",{"date":1806,"open":1807,"high":1254,"low":1807,"close":1533,"change":991,"percent_change":1310,"volume":1808,"transactions":9,"vwap":1533},"2025-08-22",38.95,40400,{"date":1810,"open":1054,"high":1603,"low":1054,"close":1375,"change":405,"percent_change":1752,"volume":1797,"transactions":9,"vwap":1375},"2025-08-21",{"date":1812,"open":1130,"high":1559,"low":1558,"close":1559,"change":1157,"percent_change":1106,"volume":1028,"transactions":9,"vwap":1559},"2025-08-20",{"date":1814,"open":1412,"high":1412,"low":1583,"close":1309,"change":905,"percent_change":1049,"volume":970,"transactions":9,"vwap":1309},"2025-08-19",{"date":1816,"open":1291,"high":1291,"low":1559,"close":1817,"change":1506,"percent_change":585,"volume":1231,"transactions":9,"vwap":1817},"2025-08-18",38.57,{"date":1819,"open":1338,"high":1370,"low":1245,"close":1245,"change":969,"percent_change":1431,"volume":1141,"transactions":9,"vwap":1245},"2025-08-15",{"date":1821,"open":1788,"high":1788,"low":1219,"close":1080,"change":1397,"percent_change":1591,"volume":1797,"transactions":9,"vwap":1080},"2025-08-14",{"date":1823,"open":1824,"high":1659,"low":1824,"close":1115,"change":201,"percent_change":1825,"volume":1160,"transactions":9,"vwap":1115},"2025-08-13",37.95,3.31,{"date":1827,"open":1204,"high":947,"low":1204,"close":1005,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1005},"2025-08-12",0.88,2.39,10700,{"date":1832,"open":910,"high":910,"low":896,"close":918,"change":1014,"percent_change":1833,"volume":1107,"transactions":9,"vwap":918},"2025-08-11",0.57,{"date":1835,"open":1836,"high":1837,"low":904,"close":904,"change":859,"percent_change":1838,"volume":1839,"transactions":9,"vwap":904},"2025-08-08",37.0099983,37.049999,-2.37,19100,{"date":1841,"open":1005,"high":1073,"low":1842,"close":1843,"change":558,"percent_change":167,"volume":1844,"transactions":9,"vwap":1843},"2025-08-07",37.41,37.56,32900,{"date":1846,"open":1012,"high":458,"low":948,"close":1019,"change":922,"percent_change":1149,"volume":1223,"transactions":9,"vwap":1019},"2025-08-06",{"date":1848,"open":458,"high":458,"low":412,"close":1843,"change":1222,"percent_change":1013,"volume":861,"transactions":9,"vwap":1843},"2025-08-05",{"date":1850,"open":477,"high":977,"low":933,"close":995,"change":991,"percent_change":1851,"volume":1852,"transactions":9,"vwap":995},"2025-08-04",1.21,77700,{"date":1854,"open":1836,"high":496,"low":1855,"close":1856,"change":1386,"percent_change":830,"volume":1857,"transactions":9,"vwap":1856},"2025-08-01",36.83,37.080002,18200,{"date":1859,"open":460,"high":983,"low":333,"close":333,"change":1034,"percent_change":1250,"volume":1860,"transactions":9,"vwap":333},"2025-07-31",19400,{"date":1862,"open":1354,"high":1019,"low":1354,"close":985,"change":893,"percent_change":1525,"volume":1387,"transactions":9,"vwap":985},"2025-07-30",{"date":1864,"open":1019,"high":1019,"low":1842,"close":1842,"change":1027,"percent_change":1865,"volume":1381,"transactions":9,"vwap":1842},"2025-07-29",-1.11,{"date":1867,"open":1213,"high":1228,"low":1006,"close":1325,"change":46,"percent_change":387,"volume":1868,"transactions":9,"vwap":1325},"2025-07-28",20600,{"date":1870,"open":1025,"high":1025,"low":458,"close":1148,"change":1596,"percent_change":1871,"volume":1223,"transactions":9,"vwap":1148},"2025-07-25",-0.86,{"date":1873,"open":1874,"high":1380,"low":1573,"close":1573,"change":875,"percent_change":876,"volume":1088,"transactions":9,"vwap":1573},"2025-07-24",38.48,{"date":1876,"open":1048,"high":1333,"low":1877,"close":1130,"change":1525,"percent_change":1564,"volume":1126,"transactions":9,"vwap":1130},"2025-07-23",38.07,{"date":1879,"open":1000,"high":1880,"low":1135,"close":1880,"change":1652,"percent_change":111,"volume":1881,"transactions":9,"vwap":1880},"2025-07-22",38.11,21600,{"date":1883,"open":476,"high":973,"low":985,"close":1884,"change":1014,"percent_change":489,"volume":1302,"transactions":9,"vwap":1884},"2025-07-21",37.72,{"date":1886,"open":1144,"high":1144,"low":412,"close":459,"change":853,"percent_change":1567,"volume":847,"transactions":9,"vwap":459},"2025-07-18",{"date":1888,"open":1063,"high":1144,"low":934,"close":411,"change":1280,"percent_change":1157,"volume":1889,"transactions":9,"vwap":411},"2025-07-17",14900,{"date":1891,"open":412,"high":1005,"low":412,"close":1156,"change":567,"percent_change":1350,"volume":1892,"transactions":9,"vwap":1156},"2025-07-16",10600,{"date":1894,"open":1325,"high":1895,"low":526,"close":526,"change":1007,"percent_change":425,"volume":1896,"transactions":9,"vwap":526},"2025-07-15",37.86,11600,{"date":1898,"open":948,"high":1582,"low":948,"close":1073,"change":211,"percent_change":1376,"volume":1899,"transactions":9,"vwap":1073},"2025-07-14",9900,{"date":1901,"open":506,"high":1320,"low":506,"close":393,"change":1027,"percent_change":1865,"volume":1902,"transactions":9,"vwap":393},"2025-07-11",19500,{"date":1904,"open":1073,"high":989,"low":1073,"close":1011,"change":520,"percent_change":991,"volume":1905,"transactions":9,"vwap":1011},"2025-07-10",3800,{"date":1907,"open":1011,"high":1011,"low":1194,"close":1144,"change":1049,"percent_change":1050,"volume":1908,"transactions":9,"vwap":1144},"2025-07-09",30700,{"date":1910,"open":458,"high":1018,"low":947,"close":1213,"change":1222,"percent_change":1013,"volume":1911,"transactions":9,"vwap":1213},"2025-07-08",11100,{"date":1913,"open":1300,"high":1300,"low":1073,"close":990,"change":693,"percent_change":1914,"volume":1210,"transactions":9,"vwap":990},"2025-07-07",-1.15,{"date":1916,"open":1917,"high":1043,"low":1227,"close":1917,"change":893,"percent_change":1525,"volume":1918,"transactions":9,"vwap":1917},"2025-07-03",38.32,24900,{"date":1920,"open":1024,"high":1024,"low":1921,"close":1922,"change":788,"percent_change":1386,"volume":1196,"transactions":9,"vwap":1922},"2025-07-02",38.18,38.21,{"date":1924,"open":1001,"high":1033,"low":1001,"close":1032,"change":1013,"percent_change":1014,"volume":1517,"transactions":9,"vwap":1032},"2025-07-01",{"date":1926,"open":1001,"high":1314,"low":1135,"close":1314,"change":1663,"percent_change":1927,"volume":1150,"transactions":9,"vwap":1314},"2025-06-30",1.27,{"date":1929,"open":940,"high":1073,"low":411,"close":1006,"change":520,"percent_change":991,"volume":1141,"transactions":9,"vwap":1006},"2025-06-27",{"date":1931,"open":441,"high":1063,"low":536,"close":1063,"change":1190,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1063},"2025-06-26",1.02,21800,{"date":1935,"open":536,"high":985,"low":974,"close":974,"change":157,"percent_change":935,"volume":1044,"transactions":9,"vwap":974},"2025-06-25",{"date":1937,"open":412,"high":919,"low":412,"close":919,"change":1551,"percent_change":1938,"volume":1939,"transactions":9,"vwap":919},"2025-06-24",0.97,800,{"date":1941,"open":1942,"high":1943,"low":563,"close":1943,"change":1456,"percent_change":1405,"volume":1398,"transactions":9,"vwap":1943},"2025-06-23",36.62,37.11,{"date":1945,"open":1184,"high":1184,"low":1942,"close":545,"change":898,"percent_change":899,"volume":1493,"transactions":9,"vwap":545},"2025-06-20",{"date":1947,"open":1948,"high":896,"low":1948,"close":1942,"change":230,"percent_change":1752,"volume":1153,"transactions":9,"vwap":1942},"2025-06-18",36.58,{"date":1950,"open":874,"high":1951,"low":897,"close":593,"change":1574,"percent_change":1865,"volume":1501,"transactions":9,"vwap":593},"2025-06-17",36.63,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":539,"percent_change":668,"volume":1153,"transactions":9,"vwap":1955},"2025-06-16",36.46,36.85,{"date":1957,"open":591,"high":591,"low":556,"close":556,"change":1020,"percent_change":1578,"volume":1051,"transactions":9,"vwap":556},"2025-06-13",{"date":1959,"open":1960,"high":1960,"low":285,"close":1961,"change":913,"percent_change":914,"volume":1962,"transactions":9,"vwap":1961},"2025-06-12",36.8,36.64,7400,{"date":1964,"open":431,"high":431,"low":385,"close":383,"change":1206,"percent_change":875,"volume":1237,"transactions":9,"vwap":383},"2025-06-11",{"date":1966,"open":880,"high":1172,"low":880,"close":1172,"change":1652,"percent_change":1967,"volume":997,"transactions":9,"vwap":1172},"2025-06-10",1.07,{"date":1969,"open":1970,"high":1970,"low":1177,"close":1177,"change":1026,"percent_change":693,"volume":970,"transactions":9,"vwap":1177},"2025-06-09",36.77,{"date":1972,"open":352,"high":352,"low":782,"close":886,"change":922,"percent_change":923,"volume":175,"transactions":9,"vwap":886},"2025-06-06",{"date":1974,"open":1178,"high":1948,"low":1975,"close":1976,"change":898,"percent_change":899,"volume":854,"transactions":9,"vwap":1976},"2025-06-05",36.36,36.47,{"date":1978,"open":1954,"high":912,"low":313,"close":313,"change":1200,"percent_change":520,"volume":1180,"transactions":9,"vwap":313},"2025-06-04",{"date":1980,"open":572,"high":897,"low":572,"close":725,"change":1222,"percent_change":1013,"volume":1191,"transactions":9,"vwap":725},"2025-06-03",{"date":1982,"open":1983,"high":602,"low":1984,"close":572,"change":875,"percent_change":876,"volume":869,"transactions":9,"vwap":572},"2025-06-02",36.049999,35.95,{"date":1986,"open":773,"high":725,"low":773,"close":725,"change":230,"percent_change":942,"volume":1187,"transactions":9,"vwap":725},"2025-05-30",{"date":1988,"open":1989,"high":574,"low":1990,"close":1991,"change":1643,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-29",36.17,35.94,36.14,-0.8,96400,{"date":1995,"open":1976,"high":1996,"low":1997,"close":1997,"change":1157,"percent_change":955,"volume":1381,"transactions":9,"vwap":1997},"2025-05-28",36.56,36.43,{"date":1999,"open":313,"high":897,"low":2000,"close":313,"change":1456,"percent_change":2001,"volume":835,"transactions":9,"vwap":313},"2025-05-27",36.35,1.11,{"date":2003,"open":265,"high":773,"low":265,"close":2004,"change":875,"percent_change":876,"volume":1191,"transactions":9,"vwap":2004},"2025-05-23",35.98,{"date":2006,"open":2007,"high":1991,"low":2007,"close":2008,"change":853,"percent_change":1050,"volume":2009,"transactions":9,"vwap":2008},"2025-05-22",35.99,36.0099983,21100,{"date":2011,"open":2012,"high":903,"low":2013,"close":2014,"change":1050,"percent_change":2015,"volume":1119,"transactions":9,"vwap":2014},"2025-05-21",36.37,36.16,36.18,-1.28,{"date":2017,"open":1951,"high":422,"low":373,"close":564,"change":875,"percent_change":876,"volume":1169,"transactions":9,"vwap":564},"2025-05-20",{"date":2019,"open":857,"high":880,"low":857,"close":880,"change":892,"percent_change":893,"volume":1051,"transactions":9,"vwap":880},"2025-05-19",{"date":2021,"open":1954,"high":564,"low":1954,"close":1961,"change":899,"percent_change":1149,"volume":1066,"transactions":9,"vwap":1961},"2025-05-16",{"date":2023,"open":897,"high":1954,"low":725,"close":897,"change":841,"percent_change":2024,"volume":1051,"transactions":9,"vwap":897},"2025-05-15",0.75,{"date":2026,"open":764,"high":304,"low":717,"close":304,"change":1221,"percent_change":1222,"volume":1119,"transactions":9,"vwap":304},"2025-05-14",{"date":2028,"open":1984,"high":1989,"low":763,"close":363,"change":1525,"percent_change":2029,"volume":1119,"transactions":9,"vwap":363},"2025-05-13",0.81,{"date":2031,"open":1989,"high":1989,"low":2032,"close":786,"change":1190,"percent_change":1967,"volume":1534,"transactions":9,"vwap":786},"2025-05-12",35.79,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":868,"percent_change":585,"volume":2037,"transactions":9,"vwap":2036},"2025-05-09",35.75,35.44,9500,{"date":2039,"open":774,"high":795,"low":2040,"close":2041,"change":852,"percent_change":853,"volume":835,"transactions":9,"vwap":2041},"2025-05-08",35.53,35.58,{"date":2043,"open":774,"high":763,"low":2044,"close":255,"change":1201,"percent_change":991,"volume":1381,"transactions":9,"vwap":255},"2025-05-07",35.49,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":1201,"percent_change":991,"volume":175,"transactions":9,"vwap":2048},"2025-05-06",35.060001,35.48,{"date":2050,"open":2051,"high":227,"low":2051,"close":2052,"change":892,"percent_change":893,"volume":1732,"transactions":9,"vwap":2052},"2025-05-05",34.94,35.32,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":1456,"percent_change":2058,"volume":1141,"transactions":9,"vwap":2057},"2025-05-02",35.080002,35.33,35.28,1.15,{"date":2060,"open":189,"high":2061,"low":829,"close":829,"change":1034,"percent_change":1643,"volume":2062,"transactions":9,"vwap":829},"2025-05-01",35.22,3600,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":23,"percent_change":1173,"volume":1051,"transactions":9,"vwap":2066},"2025-04-30",34.39,34.98,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1623,"percent_change":962,"volume":1293,"transactions":9,"vwap":2071},"2025-04-29",34.48,34.89,34.86,{"date":2073,"open":218,"high":2074,"low":2075,"close":2074,"change":755,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-04-28",34.64,34.47,0.58,8400,{"date":182,"open":2079,"high":2080,"low":178,"close":2080,"change":1013,"percent_change":567,"volume":1028,"transactions":9,"vwap":2080},34.36,34.44]