[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPH":3,"homepage-market-summary":30,"stock-historical-RSPH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPH","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 S&P 500 Equal Weight Health Care ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5577,0.20636,"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},37,36.96,37.27,36.95,36.97,0.03,0.08,532067.165792,38.19,29.46,109260.03842163889,86.4,5009,{"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":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.33,102747,37502729.682253,31.35,"2025-04-25",[183,186,196,207,218,228,238,249,259,269,279,288,299,309,318,327,336,346,355,366,377,387,394,405,413,423,431,439,449,459,468,479,488,498,507,515,523,533,540,550,558,569,577,587,596,604,614,622,631,640,646,655,664,674,683,694,703,713,723,733,742,750,759,765,772,779,787,792,797,804,812,818,825,832,840,847,855,860,869,877,882,888,896,903,912,917,923,930,936,944,951,958,964,972,976,984,989,994,1001,1009,1016,1021,1028,1036,1043,1049,1054,1061,1066,1072,1079,1086,1093,1099,1103,1107,1113,1119,1125,1132,1137,1142,1149,1154,1160,1164,1167,1171,1177,1183,1188,1192,1200,1207,1213,1216,1220,1225,1228,1231,1234,1239,1244,1248,1251,1256,1261,1266,1272,1277,1283,1289,1295,1303,1307,1314,1322,1328,1333,1339,1345,1349,1355,1362,1365,1371,1375,1379,1385,1389,1394,1400,1405,1411,1417,1422,1426,1431,1436,1442,1448,1452,1457,1461,1467,1470,1473,1476,1480,1486,1491,1495,1498,1502,1505,1509,1513,1516,1521,1524,1530,1534,1537,1542,1545,1550,1555,1560,1564,1569,1572,1577,1581,1584,1590,1594,1598,1604,1607,1614,1617,1620,1625,1629,1632,1636,1641,1645,1647,1651,1655,1660,1664,1668,1672,1675,1679,1682,1685,1688,1691,1693,1696,1700,1704,1707,1713,1717,1721,1727,1731,1734,1737,1740,1744,1748,1754,1760,1767,1775,1782,1789,1794,1799,1805,1812,1817,1822,1826,1832,1838,1844,1848,1854,1859,1864,1868,1873,1877,1881,1888,1893,1900,1904,1908,1914,1918,1922,1927,1931,1936,1943,1948,1953,1961,1969,1974,1980,1985,1993,1998,2002,2005,2008,2010,2014,2022,2028,2034,2040,2045,2048,2053,2058,2063,2067,2070,2075,2078,2083,2088,2091,2094,2097,2101,2107,2111,2116,2121,2126,2129,2133,2136,2139,2144,2148,2152,2156,2160,2163,2168,2171,2175,2177,2182,2186,2192,2197,2200,2203,2208,2212,2216,2220,2224,2228,2230,2236,2242,2245,2250,2255,2258,2262,2266],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1438,37.1131,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",37.32,37.5983,36.83,-0.31,-0.83,220852.191049,1363,37.0102,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",36.58,37.295,36.575,37.28,0.66,1.8,96026.605286,647,37.0764,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",36.67,36.69,36.48,36.62,0.04,0.11,92444.317562,577,36.5915,{"date":219,"open":220,"high":221,"low":222,"close":198,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",37.03,37.115,36.5404,-0.43,-1.16,784128.830984,2510,36.6403,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",37.31,37.37,37.01,-0.39,-1.04,58497.596285,489,37.1998,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",37.43,37.4388,37.05,37.4,-0.07,-0.19,275331.797958,1177,37.3461,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":214,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",37.19,37.56,37.06,37.47,0.29,215394.094362,1370,37.4157,{"date":260,"open":261,"high":262,"low":18,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",37.18,37.42,37.36,0.25,0.67,311690.424446,1428,37.321,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",36.94,37.38,37.11,0.17,0.46,109718.19107,701,37.132,{"date":280,"open":273,"high":281,"low":282,"close":271,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",37.3899,36.875,-0.26,-0.7,67118.217235,514,37.0435,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",36.91,37.29,36.88,37.2,0.36,0.98,65871.866721,559,37.1776,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":214,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",36.71,36.98,36.7032,36.84,0.3,61629.169017,420,36.8418,{"date":310,"open":311,"high":190,"low":312,"close":313,"change":157,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",36.79,36.6901,36.73,-0.65,47475.858591,417,36.7738,{"date":319,"open":232,"high":320,"low":321,"close":21,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",37.09,36.81,0.195,0.53,183450.365872,655,37.0249,{"date":328,"open":210,"high":242,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",36.66,36.775,0.075,0.2,177678.805167,618,36.828,{"date":337,"open":338,"high":311,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",36.49,36.3101,36.7,0.12,0.33,69076.4444,523,36.6412,{"date":347,"open":211,"high":348,"low":349,"close":198,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",36.6348,36.29,0.5,1.39,170667.917161,978,36.5009,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",36.22,36.31,35.98,36.08,0.16,0.45,75779.146169,487,36.0825,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",36.1,36.14,35.89,35.92,-0.38,-1.05,64998.415937,530,35.9817,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":245,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",36.41,36.5,36.202,36.3,-0.52,85623.966223,699,36.3635,{"date":388,"open":232,"high":232,"low":338,"close":338,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",-0.96,-2.56,168114.933371,1063,36.6722,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",37.49,37.62,37.41,37.45,-0.42,-1.11,61695.144389,733,37.4952,{"date":406,"open":407,"high":408,"low":399,"close":409,"change":22,"percent_change":23,"volume":410,"transactions":411,"vwap":412},"2026-09-03",37.95,38,37.87,158508.807808,1051,37.7346,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",37.52,38.015,37.84,0.37,0.99,518116.429325,1079,37.8677,{"date":424,"open":425,"high":426,"low":262,"close":254,"change":72,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",37.6,37.86,0.19,586069.742023,957,37.4942,{"date":432,"open":261,"high":399,"low":433,"close":243,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",37.0343,-0.04,-0.11,244569.98872,722,37.3938,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",37.58,37.33,37.44,-0.17,-0.45,47714.3621,465,37.4191,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",37.57,37.88,37.61,-0.23,-0.61,172484.111936,513,37.6995,{"date":460,"open":461,"high":462,"low":461,"close":417,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",37.73,37.965,-0.18,-0.47,67992.175483,590,37.8571,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",37.74,38.06,37.68,38.02,0.32,0.85,178419.60276,783,37.9592,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":244,"percent_change":245,"volume":485,"transactions":486,"vwap":487},"2026-08-24",37.71,37.7499,37.48,37.7,161964.903403,624,37.6643,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",37.23,37.93,37.77,0.54,1.45,97755.006884,518,37.7529,{"date":499,"open":500,"high":501,"low":261,"close":490,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",37.5,37.82,-0.8,-2.1,103993.988561,702,37.5624,{"date":508,"open":271,"high":25,"low":271,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",38.03,2.03,5.64,249162.044104,1888,37.8657,{"date":516,"open":517,"high":382,"low":518,"close":517,"change":519,"percent_change":265,"volume":520,"transactions":521,"vwap":522},"2026-08-18",36,35.96,0.24,45854.888789,484,36.1391,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":157,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",35.77,35.95,35.71,35.76,-0.67,40327.053153,322,35.8598,{"date":534,"open":517,"high":535,"low":526,"close":517,"change":536,"percent_change":162,"volume":537,"transactions":538,"vwap":539},"2026-08-14",36.07,-0.09,28269.561401,354,36.0048,{"date":541,"open":542,"high":349,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",36.24,36.005,36.09,-0.01,-0.03,77997.220831,427,36.1283,{"date":551,"open":552,"high":553,"low":554,"close":368,"change":72,"percent_change":427,"volume":555,"transactions":556,"vwap":557},"2026-08-12",35.74,36.195,35.58,110395.832495,840,35.9824,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",36.02,36.235,35.9,36.03,0.02,0.06,53485.45115,423,36.019,{"date":570,"open":571,"high":560,"low":571,"close":572,"change":73,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",35.52,36.01,1.32,201644.040471,576,35.8231,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",35.06,35.54,34.99,0.41,1.17,53096.998808,369,35.3559,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":435,"percent_change":191,"volume":593,"transactions":594,"vwap":595},"2026-08-06",35.46,35.59,34.8709,35.13,80067.151334,388,35.033,{"date":597,"open":598,"high":599,"low":600,"close":598,"change":22,"percent_change":601,"volume":602,"transactions":286,"vwap":603},"2026-08-05",35.24,35.3298,35.02,0.09,60966.193394,35.139,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":214,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",35.15,35.22,34.8701,35.21,0.31,209526.664748,682,35.1276,{"date":615,"open":616,"high":617,"low":600,"close":616,"change":618,"percent_change":295,"volume":619,"transactions":620,"vwap":621},"2026-08-03",35.1,35.31,0.34,54786.7993,511,35.0953,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":223,"volume":629,"transactions":173,"vwap":630},"2026-07-31",34.69,34.9,34.4557,34.76,-0.15,23735.016097,34.7227,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":157,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",34.83,34.91,34.5637,-0.68,75918.718463,644,34.7171,{"date":641,"open":592,"high":642,"low":643,"close":606,"change":434,"percent_change":435,"volume":644,"transactions":316,"vwap":645},"2026-07-29",35.44,35.0552,41525.054522,35.2772,{"date":647,"open":648,"high":609,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",34.5,35.19,1.06,3.11,48264.660928,419,34.918,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":342,"percent_change":295,"volume":661,"transactions":662,"vwap":663},"2026-07-27",33.9,34.3,33.86,34.13,97701.472336,648,34.1867,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":427,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",33.75,33.975,33.69,33.8,0.57,37863.450482,340,33.8403,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":342,"percent_change":419,"volume":680,"transactions":681,"vwap":682},"2026-07-23",33.57,33.7,33.41,33.61,158629.555722,379,33.5722,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",33.72,33.74,33.26,33.28,-0.4,-1.19,40962.146435,277,33.4786,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":22,"percent_change":601,"volume":700,"transactions":701,"vwap":702},"2026-07-21",33.29,33.7599,33.1011,33.68,61184.90873,469,33.5559,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",33.94,33.6301,33.65,-0.34,-1,96946.733121,448,33.7806,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":708,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",34.26,34.62,33.91,33.99,-0.99,49643.589988,524,34.2441,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":277,"vwap":732},"2026-07-16",33.92,34.37,33.79,34.33,0.71,2.11,107823.608921,34.2587,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":305,"volume":739,"transactions":740,"vwap":741},"2026-07-15",33.4,33.85,33.62,0.1,197022.220616,370,33.727,{"date":743,"open":686,"high":686,"low":744,"close":745,"change":126,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",33.355,33.52,-1.7,107441.058389,424,33.5431,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":341,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",33.96,34.29,34.1,0.35,328867.003475,461,34.1628,{"date":760,"open":660,"high":660,"low":659,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",33.98,-0.14,-0.41,42200,{"date":766,"open":767,"high":768,"low":669,"close":769,"change":427,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-09",33.81,34.14,34.12,0.56,232600,{"date":773,"open":774,"high":774,"low":717,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",34.28,33.93,-0.59,-1.71,64200,{"date":780,"open":781,"high":625,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",34.77,34.43,34.52,0.21,0.61,123500,{"date":788,"open":789,"high":789,"low":775,"close":790,"change":46,"percent_change":455,"volume":791,"transactions":9,"vwap":790},"2026-07-06",34.45,34.31,126300,{"date":793,"open":794,"high":783,"low":794,"close":783,"change":475,"percent_change":795,"volume":796,"transactions":9,"vwap":783},"2026-07-02",33.84,2.52,173500,{"date":798,"open":799,"high":669,"low":800,"close":801,"change":802,"percent_change":494,"volume":803,"transactions":9,"vwap":801},"2026-07-01",33.34,33.33,33.67,0.48,109500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",33.47,32.99,33.19,-0.27,-0.81,109300,{"date":813,"open":814,"high":676,"low":815,"close":816,"change":546,"percent_change":536,"volume":817,"transactions":9,"vwap":816},"2026-06-29",33.53,33.32,33.46,121400,{"date":819,"open":820,"high":814,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",32.84,33.49,0.69,2.1,220100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":350,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-25",32.5,33.17,32.8,1.55,80000,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",31.92,32.45,32.3,0.58,1.83,708300,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":418,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-23",31.46,31.82,31.72,1.18,181700,{"date":848,"open":849,"high":850,"low":851,"close":180,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":180},"2026-06-22",31.41,31.5,31.24,-0.16,-0.51,96700,{"date":856,"open":857,"high":857,"low":180,"close":858,"change":23,"percent_change":264,"volume":859,"transactions":9,"vwap":858},"2026-06-18",31.64,31.51,93700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",31.93,32.02,31.32,31.43,-0.6,-1.87,417400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":245,"volume":876,"transactions":9,"vwap":874},"2026-06-16",32.15,32.23,31.96,32.029999,-0.06,45900,{"date":878,"open":879,"high":879,"low":863,"close":880,"change":244,"percent_change":38,"volume":881,"transactions":9,"vwap":880},"2026-06-15",32.26,32.09,54300,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":214,"percent_change":618,"volume":887,"transactions":9,"vwap":886},"2026-06-12",32.25,31.89,32.16,60900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":582,"volume":895,"transactions":9,"vwap":893},"2026-06-11",31.95,32.22,31.8,32.049999,0.13,78500,{"date":897,"open":898,"high":899,"low":885,"close":834,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":834},"2026-06-10",32.39,32.41,-0.5,-1.54,194000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",31.99,32.46,31.85,32.42,0.68,2.14,170700,{"date":913,"open":914,"high":885,"low":915,"close":914,"change":145,"percent_change":875,"volume":916,"transactions":9,"vwap":914},"2026-06-08",31.74,31.66,187800,{"date":918,"open":919,"high":920,"low":844,"close":921,"change":213,"percent_change":894,"volume":922,"transactions":9,"vwap":921},"2026-06-05",31.86,32.11,31.76,437500,{"date":924,"open":925,"high":926,"low":925,"close":844,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":844},"2026-06-04",31.3,31.9,0.79,2.55,132400,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":264,"percent_change":935,"volume":764,"transactions":9,"vwap":934},"2026-06-03",30.59,30.97,30.93,0.81,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":224,"volume":943,"transactions":9,"vwap":941},"2026-06-02",30.8,30.84,30.62,30.68,-0.36,51900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":852,"percent_change":853,"volume":950,"transactions":9,"vwap":949},"2026-06-01",31,31.12,30.91,31.040001,80100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":145,"percent_change":875,"volume":957,"transactions":9,"vwap":956},"2026-05-29",31.22,31.28,31.059999,31.2,124800,{"date":959,"open":960,"high":961,"low":960,"close":953,"change":275,"percent_change":962,"volume":963,"transactions":9,"vwap":953},"2026-05-28",30.79,31.29,1.5,71500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-27",30.78,31.11,30.71,30.76,0,69700,{"date":973,"open":974,"high":974,"low":969,"close":969,"change":191,"percent_change":709,"volume":975,"transactions":9,"vwap":969},"2026-05-26",30.98,121600,{"date":977,"open":948,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",31.13,30.86,31.07,0.27,0.88,42300,{"date":985,"open":932,"high":986,"low":987,"close":938,"change":564,"percent_change":565,"volume":988,"transactions":9,"vwap":938},"2026-05-21",30.85,30.38,67100,{"date":990,"open":991,"high":960,"low":992,"close":966,"change":784,"percent_change":822,"volume":993,"transactions":9,"vwap":966},"2026-05-20",30.66,30.33,52400,{"date":995,"open":996,"high":960,"low":997,"close":998,"change":341,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",30.37,30.2,30.57,0.39,27500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":264,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-18",30.1,30.54,30.09,30.45,0.83,110700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":997,"change":809,"percent_change":1014,"volume":1015,"transactions":9,"vwap":997},"2026-05-15",30.42,30.49,30.16,-0.89,80400,{"date":1017,"open":1012,"high":941,"low":1018,"close":1019,"change":970,"percent_change":970,"volume":1020,"transactions":9,"vwap":1019},"2026-05-14",30.39,30.47,1972500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1019,"change":1026,"percent_change":314,"volume":1027,"transactions":9,"vwap":1019},"2026-05-13",30.56,30.64,30.43,-0.2,67900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-12",30.23,30.81,30.67,0.51,1.69,56600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1013,"change":223,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1013},"2026-05-11",30.63,30.69,30.12,-1.41,118800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":932,"change":434,"percent_change":1047,"volume":1048,"transactions":9,"vwap":932},"2026-05-08",30.65,30.32,-0.13,89200,{"date":1050,"open":1051,"high":960,"low":1052,"close":1038,"change":22,"percent_change":738,"volume":1053,"transactions":9,"vwap":1038},"2026-05-07",30.6,30.52,63700,{"date":1055,"open":1056,"high":938,"low":1057,"close":1051,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1051},"2026-05-06",30.55,30.44,0.18,0.59,97900,{"date":1062,"open":1030,"high":1063,"low":1040,"close":1011,"change":519,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1011},"2026-05-05",30.48,0.8,143300,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":536,"percent_change":101,"volume":1071,"transactions":9,"vwap":1070},"2026-05-04",30.07,30.34,30.18,56100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":444,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",30.53,30.21,30.27,-0.56,153600,{"date":1080,"open":1003,"high":1081,"low":1082,"close":1057,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1057},"2026-04-30",30.46,30.040001,0.38,1.26,77800,{"date":1087,"open":1003,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":389,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",30.24,29.94,30.059999,-0.29,33500,{"date":1094,"open":941,"high":941,"low":1095,"close":1096,"change":38,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",30.3,30.35,-0.72,130500,{"date":1100,"open":1063,"high":1101,"low":1063,"close":998,"change":22,"percent_change":738,"volume":1102,"transactions":9,"vwap":998},"2026-04-27",30.83,60200,{"date":1104,"open":991,"high":991,"low":996,"close":1004,"change":454,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1004},"2026-04-24",-0.75,36600,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":191,"percent_change":709,"volume":1112,"transactions":9,"vwap":1111},"2026-04-23",31.02,30.58,30.77,323800,{"date":1114,"open":953,"high":925,"low":1115,"close":1116,"change":72,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-22",30.96,31.08,0.23,43000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":283,"percent_change":192,"volume":1124,"transactions":9,"vwap":1123},"2026-04-21",31.47,31.59,31.01,97300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":244,"percent_change":38,"volume":1131,"transactions":9,"vwap":1130},"2026-04-20",31.21,31.45,31.19,31.27,57200,{"date":1133,"open":948,"high":1128,"low":948,"close":1134,"change":1135,"percent_change":1034,"volume":1136,"transactions":9,"vwap":1134},"2026-04-17",31.34,0.52,28700,{"date":1138,"open":1139,"high":946,"low":1111,"close":1140,"change":1047,"percent_change":400,"volume":1141,"transactions":9,"vwap":1140},"2026-04-16",30.88,30.82,73100,{"date":1143,"open":1144,"high":1145,"low":948,"close":1146,"change":444,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",31.14,31.25,30.95,-0.55,39900,{"date":1150,"open":1151,"high":925,"low":1151,"close":947,"change":1117,"percent_change":1152,"volume":1153,"transactions":9,"vwap":947},"2026-04-14",30.87,0.74,40700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":618,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",30.4,30.89,1.11,33200,{"date":1161,"open":1162,"high":1162,"low":1004,"close":1056,"change":942,"percent_change":224,"volume":1163,"transactions":9,"vwap":1056},"2026-04-10",30.99,56300,{"date":1165,"open":1140,"high":949,"low":1038,"close":948,"change":121,"percent_change":233,"volume":1166,"transactions":9,"vwap":948},"2026-04-09",44200,{"date":1168,"open":1031,"high":955,"low":1031,"close":1169,"change":729,"percent_change":1170,"volume":1153,"transactions":9,"vwap":1169},"2026-04-08",31.030001,2.34,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1046,"change":1175,"percent_change":22,"volume":1176,"transactions":9,"vwap":1046},"2026-04-07",30.41,30.13,0.01,70800,{"date":1178,"open":1179,"high":987,"low":1090,"close":1180,"change":1181,"percent_change":274,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",30.19,30.31,0.05,41300,{"date":1184,"open":1185,"high":1052,"low":1185,"close":1186,"change":536,"percent_change":101,"volume":1187,"transactions":9,"vwap":1186},"2026-04-02",30.030001,30.26,42500,{"date":1189,"open":1046,"high":1052,"low":1190,"close":1096,"change":361,"percent_change":323,"volume":1191,"transactions":9,"vwap":1096},"2026-04-01",30.29,32300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1179,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1179},"2026-03-31",29.87,30.25,29.77,0.55,1.86,32800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1181,"percent_change":274,"volume":1206,"transactions":9,"vwap":1205},"2026-03-30",29.83,29.84,29.56,29.64,137000,{"date":1208,"open":1195,"high":1195,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",29.59,-0.74,-2.44,107000,{"date":1214,"open":1195,"high":991,"low":1195,"close":992,"change":875,"percent_change":1026,"volume":1215,"transactions":9,"vwap":992},"2026-03-26",59300,{"date":1217,"open":987,"high":1006,"low":1218,"close":1018,"change":519,"percent_change":1064,"volume":1219,"transactions":9,"vwap":1018},"2026-03-25",30.049999,31500,{"date":1221,"open":1222,"high":1095,"low":1203,"close":1223,"change":565,"percent_change":332,"volume":1224,"transactions":9,"vwap":1223},"2026-03-24",29.9,30.15,36500,{"date":1226,"open":1057,"high":1057,"low":1005,"close":1005,"change":1181,"percent_change":274,"volume":1227,"transactions":9,"vwap":1005},"2026-03-23",54400,{"date":1229,"open":1195,"high":1180,"low":1222,"close":1082,"change":809,"percent_change":1014,"volume":1230,"transactions":9,"vwap":1082},"2026-03-20",83300,{"date":1232,"open":996,"high":1051,"low":1190,"close":1180,"change":121,"percent_change":233,"volume":1233,"transactions":9,"vwap":1180},"2026-03-19",14700,{"date":1235,"open":991,"high":991,"low":1173,"close":1025,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1025},"2026-03-18",-0.44,-1.43,57100,{"date":1240,"open":1241,"high":1242,"low":979,"close":1151,"change":738,"percent_change":474,"volume":1243,"transactions":9,"vwap":1151},"2026-03-17",30.9,31.15,38200,{"date":1245,"open":1111,"high":946,"low":968,"close":1111,"change":1117,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1111},"2026-03-16",0.75,30300,{"date":1249,"open":1151,"high":1123,"low":1004,"close":1004,"change":444,"percent_change":1147,"volume":1250,"transactions":9,"vwap":1004},"2026-03-13",59100,{"date":1252,"open":978,"high":925,"low":941,"close":968,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":968},"2026-03-12",-0.62,-1.98,70000,{"date":1257,"open":851,"high":1258,"low":956,"close":1259,"change":1175,"percent_change":22,"volume":1260,"transactions":9,"vwap":1259},"2026-03-11",31.4,31.33,60300,{"date":1262,"open":1263,"high":1263,"low":864,"close":864,"change":1147,"percent_change":1264,"volume":1265,"transactions":9,"vwap":864},"2026-03-10",31.81,-1.73,97000,{"date":1267,"open":1268,"high":1269,"low":1123,"close":1270,"change":418,"percent_change":583,"volume":1271,"transactions":9,"vwap":1270},"2026-03-09",31.26,31.94,31.87,88900,{"date":1273,"open":1274,"high":1274,"low":925,"close":850,"change":853,"percent_change":1275,"volume":1276,"transactions":9,"vwap":850},"2026-03-06",31.75,-1.59,84000,{"date":1278,"open":908,"high":908,"low":919,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-05",32.0099983,-0.73,-2.23,147600,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":519,"percent_change":1152,"volume":1288,"transactions":9,"vwap":1287},"2026-03-04",32.57,32.86,32.74,50000,{"date":1290,"open":908,"high":1291,"low":880,"close":827,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":827},"2026-03-03",32.64,-0.46,-1.4,62200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":101,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-02",32.97,33.07,32.76,32.96,-0.9,127000,{"date":1304,"open":1305,"high":688,"low":1305,"close":687,"change":618,"percent_change":111,"volume":1306,"transactions":9,"vwap":687},"2026-02-27",32.73,86000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":564,"percent_change":565,"volume":1313,"transactions":9,"vwap":1312},"2026-02-26",32.98,33.040001,32.61,32.92,43800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1181,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-25",32.93,33.0099983,32.81,32.9,0.15,35300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":244,"percent_change":46,"volume":1327,"transactions":9,"vwap":1326},"2026-02-24",32.91,33.029999,32.85,52000,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1312,"change":72,"percent_change":784,"volume":1332,"transactions":9,"vwap":1312},"2026-02-23",32.78,33.099998,56700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1326,"change":564,"percent_change":565,"volume":1338,"transactions":9,"vwap":1326},"2026-02-20",32.67,32.88,32.59,37600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":546,"percent_change":536,"volume":1344,"transactions":9,"vwap":1342},"2026-02-19",32.79,32.83,32.55,51500,{"date":1346,"open":1347,"high":1312,"low":906,"close":1286,"change":294,"percent_change":1158,"volume":1348,"transactions":9,"vwap":1286},"2026-02-18",32.49,136500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":827,"change":545,"percent_change":546,"volume":1354,"transactions":9,"vwap":827},"2026-02-17",32.52,32.77,32.36,87700,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":275,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-13",32.18,32.75,32.51,1.44,33800,{"date":1363,"open":827,"high":1291,"low":905,"close":893,"change":455,"percent_change":867,"volume":1364,"transactions":9,"vwap":893},"2026-02-12",39100,{"date":1366,"open":879,"high":1367,"low":1368,"close":1367,"change":264,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-11",32.66,32.14,0.77,49900,{"date":1372,"open":1373,"high":1341,"low":899,"close":899,"change":875,"percent_change":463,"volume":1374,"transactions":9,"vwap":899},"2026-02-10",32.56,26100,{"date":1376,"open":1373,"high":1285,"low":836,"close":1377,"change":38,"percent_change":529,"volume":1378,"transactions":9,"vwap":1377},"2026-02-09",32.47,45800,{"date":1380,"open":1381,"high":1287,"low":1381,"close":1382,"change":305,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-06",32.37,32.69,0.93,44000,{"date":1386,"open":1387,"high":1388,"low":1381,"close":898,"change":564,"percent_change":565,"volume":1048,"transactions":9,"vwap":898},"2026-02-05",32.38,32.72,{"date":1390,"open":1391,"high":1291,"low":1368,"close":1381,"change":610,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1381},"2026-02-04",32.19,0.97,117700,{"date":1395,"open":1396,"high":1342,"low":1397,"close":1397,"change":809,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-03",32.27,32.060001,-0.84,60800,{"date":1401,"open":1368,"high":1387,"low":1402,"close":1403,"change":23,"percent_change":264,"volume":1404,"transactions":9,"vwap":1403},"2026-02-02",32.13,32.33,107300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":884,"change":213,"percent_change":341,"volume":1410,"transactions":9,"vwap":884},"2026-01-30",32.07,32.6,31.98,75700,{"date":1412,"open":1413,"high":908,"low":1407,"close":1414,"change":536,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-29",32.29,32.21,-0.28,153400,{"date":1418,"open":1419,"high":1347,"low":871,"close":836,"change":101,"percent_change":1420,"volume":1421,"transactions":9,"vwap":836},"2026-01-28",32.35,-0.92,112700,{"date":1423,"open":1382,"high":1336,"low":1359,"close":1408,"change":445,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1408},"2026-01-27",-1.36,94400,{"date":1427,"open":1325,"high":828,"low":1428,"close":1429,"change":213,"percent_change":341,"volume":1430,"transactions":9,"vwap":1429},"2026-01-26",33.02,33.049999,48600,{"date":1432,"open":1433,"high":1434,"low":891,"close":1317,"change":454,"percent_change":167,"volume":1435,"transactions":9,"vwap":1317},"2026-01-23",33.15,33.23,79400,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":145,"percent_change":875,"volume":1441,"transactions":9,"vwap":1440},"2026-01-22",33.21,33.51,33.24,63500,{"date":1443,"open":1444,"high":1445,"low":1444,"close":687,"change":729,"percent_change":1446,"volume":1447,"transactions":9,"vwap":687},"2026-01-21",32.65,33.3,2.18,112500,{"date":1449,"open":1347,"high":829,"low":836,"close":1343,"change":1450,"percent_change":709,"volume":1451,"transactions":9,"vwap":1343},"2026-01-20",-0.33,192700,{"date":1453,"open":1454,"high":1454,"low":1342,"close":1336,"change":283,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1336},"2026-01-16",33.18,-0.78,98500,{"date":1458,"open":1297,"high":1440,"low":1382,"close":1459,"change":894,"percent_change":999,"volume":1460,"transactions":9,"vwap":1459},"2026-01-15",33.14,75900,{"date":1462,"open":1287,"high":1463,"low":1464,"close":1317,"change":1465,"percent_change":265,"volume":1466,"transactions":9,"vwap":1317},"2026-01-14",33.5,32.7,0.22,59700,{"date":1468,"open":1300,"high":1310,"low":1351,"close":1341,"change":1047,"percent_change":233,"volume":1469,"transactions":9,"vwap":1341},"2026-01-13",145300,{"date":1471,"open":1297,"high":1297,"low":1291,"close":1312,"change":875,"percent_change":463,"volume":1472,"transactions":9,"vwap":1312},"2026-01-12",95100,{"date":1474,"open":808,"high":1438,"low":1324,"close":1309,"change":434,"percent_change":121,"volume":1475,"transactions":9,"vwap":1309},"2026-01-09",122600,{"date":1477,"open":1478,"high":815,"low":807,"close":1428,"change":536,"percent_change":809,"volume":1479,"transactions":9,"vwap":1428},"2026-01-08",33.080002,265100,{"date":1481,"open":1482,"high":799,"low":1483,"close":1484,"change":536,"percent_change":809,"volume":1485,"transactions":9,"vwap":1484},"2026-01-07",33.2,33.060001,33.11,260800,{"date":1487,"open":908,"high":1488,"low":908,"close":1482,"change":1152,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1482},"2026-01-06",33.27,2.28,272300,{"date":1492,"open":890,"high":906,"low":1493,"close":906,"change":362,"percent_change":1494,"volume":786,"transactions":9,"vwap":906},"2026-01-05",31.91,1.41,{"date":1496,"open":1270,"high":920,"low":1263,"close":1279,"change":361,"percent_change":350,"volume":1497,"transactions":9,"vwap":1279},"2026-01-02",318900,{"date":1499,"open":880,"high":1500,"low":907,"close":907,"change":162,"percent_change":1455,"volume":1501,"transactions":9,"vwap":907},"2025-12-31",32.099998,35700,{"date":1503,"open":880,"high":886,"low":874,"close":1500,"change":1181,"percent_change":361,"volume":1504,"transactions":9,"vwap":1500},"2025-12-30",37200,{"date":1506,"open":920,"high":1391,"low":1279,"close":893,"change":1507,"percent_change":162,"volume":1508,"transactions":9,"vwap":893},"2025-12-29",-0.08,71900,{"date":1510,"open":1407,"high":1511,"low":1279,"close":1402,"change":970,"percent_change":970,"volume":1512,"transactions":9,"vwap":1402},"2025-12-26",32.17,40400,{"date":1514,"open":1279,"high":886,"low":1279,"close":1402,"change":361,"percent_change":350,"volume":1515,"transactions":9,"vwap":1402},"2025-12-24",38400,{"date":1517,"open":874,"high":920,"low":873,"close":1518,"change":444,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-23",31.97,-0.53,49800,{"date":1522,"open":1263,"high":1368,"low":1263,"close":1368,"change":274,"percent_change":323,"volume":1523,"transactions":9,"vwap":1368},"2025-12-22",54000,{"date":1525,"open":1526,"high":1397,"low":1526,"close":1518,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1518},"2025-12-19",31.68,0.26,0.82,64000,{"date":1531,"open":1274,"high":1493,"low":1532,"close":1533,"change":545,"percent_change":546,"volume":1460,"transactions":9,"vwap":1533},"2025-12-18",31.67,31.71,{"date":1535,"open":844,"high":1269,"low":1532,"close":844,"change":970,"percent_change":970,"volume":1536,"transactions":9,"vwap":844},"2025-12-17",39400,{"date":1538,"open":1407,"high":1407,"low":1539,"close":844,"change":1236,"percent_change":1540,"volume":1541,"transactions":9,"vwap":844},"2025-12-16",31.53,-1.37,50100,{"date":1543,"open":1397,"high":1511,"low":890,"close":886,"change":1465,"percent_change":822,"volume":1544,"transactions":9,"vwap":886},"2025-12-15",66500,{"date":1546,"open":1407,"high":1547,"low":1548,"close":1269,"change":875,"percent_change":245,"volume":1549,"transactions":9,"vwap":1269},"2025-12-12",32.12,31.84,77200,{"date":1551,"open":1274,"high":893,"low":1274,"close":1552,"change":1553,"percent_change":982,"volume":1554,"transactions":9,"vwap":1552},"2025-12-11",32,0.28,65500,{"date":1556,"open":1145,"high":1557,"low":851,"close":844,"change":1033,"percent_change":1558,"volume":1559,"transactions":9,"vwap":844},"2025-12-10",31.73,1.63,62300,{"date":1561,"open":850,"high":1562,"low":1127,"close":1127,"change":454,"percent_change":1280,"volume":1563,"transactions":9,"vwap":1127},"2025-12-09",31.6,56200,{"date":1565,"open":843,"high":843,"low":865,"close":1566,"change":1567,"percent_change":224,"volume":1568,"transactions":9,"vwap":1566},"2025-12-08",31.44,-0.37,41600,{"date":1570,"open":926,"high":905,"low":1263,"close":1263,"change":1175,"percent_change":22,"volume":1571,"transactions":9,"vwap":1263},"2025-12-05",45600,{"date":1573,"open":885,"high":926,"low":1574,"close":892,"change":1575,"percent_change":191,"volume":1576,"transactions":9,"vwap":892},"2025-12-04",31.65,-0.1,42700,{"date":1578,"open":1548,"high":1579,"low":1548,"close":926,"change":361,"percent_change":350,"volume":1580,"transactions":9,"vwap":926},"2025-12-03",32.040001,39800,{"date":1582,"open":834,"high":1518,"low":914,"close":914,"change":852,"percent_change":900,"volume":1583,"transactions":9,"vwap":914},"2025-12-02",46000,{"date":1585,"open":1586,"high":1587,"low":926,"close":926,"change":1588,"percent_change":136,"volume":1589,"transactions":9,"vwap":926},"2025-12-01",32.24,32.4,-0.49,39700,{"date":1591,"open":827,"high":827,"low":1592,"close":898,"change":435,"percent_change":708,"volume":1593,"transactions":9,"vwap":898},"2025-11-28",32.34,17100,{"date":1595,"open":1347,"high":1311,"low":835,"close":827,"change":1596,"percent_change":628,"volume":1597,"transactions":9,"vwap":827},"2025-11-26",-0.05,62500,{"date":1599,"open":873,"high":1600,"low":873,"close":1343,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1343},"2025-11-25",32.62,0.7,2.2,114300,{"date":1605,"open":1533,"high":905,"low":1532,"close":907,"change":610,"percent_change":295,"volume":1606,"transactions":9,"vwap":907},"2025-11-24",35400,{"date":1608,"open":969,"high":844,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-21",30.74,31.54,0.89,2.9,69200,{"date":1615,"open":946,"high":947,"low":1045,"close":1045,"change":463,"percent_change":126,"volume":1616,"transactions":9,"vwap":1045},"2025-11-20",29700,{"date":1618,"open":933,"high":974,"low":968,"close":1101,"change":628,"percent_change":106,"volume":1619,"transactions":9,"vwap":1101},"2025-11-19",326700,{"date":1621,"open":938,"high":978,"low":1622,"close":974,"change":1623,"percent_change":362,"volume":1624,"transactions":9,"vwap":974},"2025-11-18",30.75,0.14,140800,{"date":1626,"open":1146,"high":1627,"low":1140,"close":939,"change":762,"percent_change":445,"volume":1628,"transactions":9,"vwap":939},"2025-11-17",31.23,75200,{"date":1630,"open":967,"high":1627,"low":1241,"close":974,"change":101,"percent_change":389,"volume":1631,"transactions":9,"vwap":974},"2025-11-14",55400,{"date":1633,"open":1127,"high":1634,"low":947,"close":954,"change":121,"percent_change":372,"volume":1635,"transactions":9,"vwap":954},"2025-11-13",31.63,48800,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1258,"change":255,"percent_change":1383,"volume":1640,"transactions":9,"vwap":1258},"2025-11-12",31.1,31.49,54800,{"date":1642,"open":932,"high":947,"low":932,"close":967,"change":1643,"percent_change":823,"volume":1644,"transactions":9,"vwap":967},"2025-11-11",0.64,51400,{"date":1646,"open":1190,"high":1012,"low":1223,"close":1019,"change":145,"percent_change":244,"volume":1243,"transactions":9,"vwap":1019},"2025-11-10",{"date":1648,"open":1195,"high":1012,"low":1649,"close":1012,"change":361,"percent_change":323,"volume":1650,"transactions":9,"vwap":1012},"2025-11-07",30.14,81300,{"date":1652,"open":1190,"high":1096,"low":1653,"close":992,"change":546,"percent_change":1575,"volume":1654,"transactions":9,"vwap":992},"2025-11-06",30.08,149800,{"date":1656,"open":1657,"high":1025,"low":1185,"close":1658,"change":1596,"percent_change":852,"volume":1659,"transactions":9,"vwap":1658},"2025-11-05",30.17,30.36,43600,{"date":1661,"open":1174,"high":1662,"low":1174,"close":1173,"change":361,"percent_change":323,"volume":1663,"transactions":9,"vwap":1173},"2025-11-04",30.5,23100,{"date":1665,"open":1030,"high":1195,"low":1666,"close":1195,"change":970,"percent_change":970,"volume":1667,"transactions":9,"vwap":1195},"2025-11-03",29.8,37500,{"date":1669,"open":1185,"high":1670,"low":1185,"close":1195,"change":434,"percent_change":1047,"volume":1671,"transactions":9,"vwap":1195},"2025-10-31",30.28,36400,{"date":1673,"open":1088,"high":1056,"low":1005,"close":1190,"change":1507,"percent_change":283,"volume":1674,"transactions":9,"vwap":1190},"2025-10-30",36100,{"date":1676,"open":1024,"high":968,"low":1180,"close":996,"change":101,"percent_change":1677,"volume":1678,"transactions":9,"vwap":996},"2025-10-29",-0.98,33700,{"date":1680,"open":986,"high":986,"low":932,"close":1032,"change":245,"percent_change":1253,"volume":1681,"transactions":9,"vwap":1032},"2025-10-28",48100,{"date":1683,"open":1157,"high":1157,"low":1039,"close":979,"change":213,"percent_change":894,"volume":1684,"transactions":9,"vwap":979},"2025-10-27",76900,{"date":1686,"open":933,"high":1109,"low":1140,"close":1140,"change":564,"percent_change":565,"volume":1687,"transactions":9,"vwap":1140},"2025-10-24",40300,{"date":1689,"open":1045,"high":986,"low":1051,"close":938,"change":1181,"percent_change":361,"volume":1690,"transactions":9,"vwap":938},"2025-10-23",66900,{"date":1692,"open":1241,"high":1109,"low":1622,"close":1622,"change":564,"percent_change":72,"volume":1294,"transactions":9,"vwap":1622},"2025-10-22",{"date":1694,"open":932,"high":960,"low":1056,"close":1695,"change":1058,"percent_change":1059,"volume":1563,"transactions":9,"vwap":1695},"2025-10-21",30.73,{"date":1697,"open":1088,"high":1038,"low":1088,"close":1056,"change":582,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1056},"2025-10-20",1.36,30400,{"date":1701,"open":1702,"high":1013,"low":1702,"close":1649,"change":332,"percent_change":265,"volume":1703,"transactions":9,"vwap":1649},"2025-10-17",29.81,27700,{"date":1705,"open":1203,"high":1179,"low":1203,"close":1089,"change":72,"percent_change":1117,"volume":1706,"transactions":9,"vwap":1089},"2025-10-16",94200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1194,"change":22,"percent_change":738,"volume":1712,"transactions":9,"vwap":1194},"2025-10-15",29.78,29.98,29.74,43200,{"date":1714,"open":26,"high":1715,"low":26,"close":1203,"change":361,"percent_change":493,"volume":1716,"transactions":9,"vwap":1203},"2025-10-14",29.92,34300,{"date":1718,"open":1204,"high":1203,"low":1204,"close":1719,"change":214,"percent_change":418,"volume":1720,"transactions":9,"vwap":1719},"2025-10-13",29.68,50400,{"date":1722,"open":1040,"high":1040,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":963,"transactions":9,"vwap":1724},"2025-10-10",29.52,29.57,-0.54,-1.79,{"date":1728,"open":1195,"high":1046,"low":1218,"close":1729,"change":121,"percent_change":689,"volume":1730,"transactions":9,"vwap":1729},"2025-10-09",30.11,32900,{"date":1732,"open":1179,"high":992,"low":1729,"close":1030,"change":565,"percent_change":332,"volume":1733,"transactions":9,"vwap":1030},"2025-10-08",46800,{"date":1735,"open":1180,"high":987,"low":1649,"close":1657,"change":244,"percent_change":454,"volume":1736,"transactions":9,"vwap":1657},"2025-10-07",51200,{"date":1738,"open":1662,"high":1662,"low":1075,"close":1088,"change":46,"percent_change":167,"volume":1739,"transactions":9,"vwap":1088},"2025-10-06",85300,{"date":1741,"open":1742,"high":991,"low":1742,"close":1006,"change":610,"percent_change":111,"volume":1743,"transactions":9,"vwap":1006},"2025-10-03",30.22,78100,{"date":1745,"open":1746,"high":1649,"low":1746,"close":1649,"change":361,"percent_change":323,"volume":1747,"transactions":9,"vwap":1649},"2025-10-02",29.82,50700,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1710,"change":1059,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1710},"2025-10-01",29.39,30.01,2.01,111400,{"date":1755,"open":1756,"high":1750,"low":1757,"close":1750,"change":1197,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1750},"2025-09-30",28.78,28.77,1.91,71600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":214,"percent_change":1083,"volume":1766,"transactions":9,"vwap":1765},"2025-09-29",28.82,28.87,28.58,28.84,50800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":342,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-26",28.52,28.81,28.48,28.73,1.16,38500,{"date":1776,"open":1777,"high":1770,"low":1778,"close":1779,"change":1519,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-25",28.8,28.26,28.4,-1.83,425100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":875,"percent_change":46,"volume":1788,"transactions":9,"vwap":1787},"2025-09-24",28.94,29.040001,28.86,28.93,128000,{"date":1790,"open":1784,"high":1791,"low":1784,"close":1792,"change":970,"percent_change":970,"volume":1793,"transactions":9,"vwap":1792},"2025-09-23",29.19,28.99,74400,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1792,"change":564,"percent_change":72,"volume":1798,"transactions":9,"vwap":1792},"2025-09-22",28.83,29.07,49400,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":463,"percent_change":1253,"volume":1804,"transactions":9,"vwap":1803},"2025-09-19",29.16,28.96,28.97,40000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":274,"percent_change":1059,"volume":1811,"transactions":9,"vwap":1810},"2025-09-18",29.030001,29.17,28.9,29.15,63200,{"date":1813,"open":1814,"high":1815,"low":1809,"close":1816,"change":213,"percent_change":1623,"volume":1766,"transactions":9,"vwap":1816},"2025-09-17",28.95,29.31,28.98,{"date":1818,"open":1809,"high":1819,"low":1820,"close":1784,"change":1175,"percent_change":22,"volume":1821,"transactions":9,"vwap":1784},"2025-09-16",29.059999,28.88,33600,{"date":1823,"open":1810,"high":1824,"low":1787,"close":1787,"change":1026,"percent_change":167,"volume":1825,"transactions":9,"vwap":1787},"2025-09-15",29.21,96300,{"date":1827,"open":1723,"high":1828,"low":1829,"close":1829,"change":853,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-12",29.58,29.13,-1.72,59800,{"date":1833,"open":1829,"high":1834,"low":1829,"close":1205,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1205},"2025-09-11",29.67,0.63,2.17,60600,{"date":1839,"open":1840,"high":1750,"low":1816,"close":1841,"change":1236,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-10",29.38,29.01,-1.49,46300,{"date":1845,"open":1846,"high":1846,"low":1750,"close":1847,"change":434,"percent_change":762,"volume":1644,"transactions":9,"vwap":1847},"2025-09-09",29.6,29.45,{"date":1849,"open":1850,"high":1851,"low":1824,"close":1852,"change":536,"percent_change":101,"volume":1853,"transactions":9,"vwap":1852},"2025-09-08",29.54,29.69,29.49,390800,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1828,"change":255,"percent_change":419,"volume":1858,"transactions":9,"vwap":1828},"2025-09-05",29.27,29.65,61000,{"date":1860,"open":1808,"high":1815,"low":1861,"close":1862,"change":565,"percent_change":784,"volume":1863,"transactions":9,"vwap":1862},"2025-09-04",28.91,29.29,100400,{"date":1865,"open":1866,"high":1840,"low":1785,"close":1866,"change":1596,"percent_change":444,"volume":1867,"transactions":9,"vwap":1866},"2025-09-03",29.23,38300,{"date":1869,"open":1870,"high":1750,"low":1810,"close":1871,"change":628,"percent_change":853,"volume":1872,"transactions":9,"vwap":1871},"2025-09-02",29.22,29.28,38600,{"date":1874,"open":1810,"high":1875,"low":1810,"close":1876,"change":1527,"percent_change":1611,"volume":1529,"transactions":9,"vwap":1876},"2025-08-29",29.48,29.43,{"date":1878,"open":1879,"high":1879,"low":1785,"close":1808,"change":245,"percent_change":314,"volume":1880,"transactions":9,"vwap":1808},"2025-08-28",29.25,49700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1596,"percent_change":444,"volume":1887,"transactions":9,"vwap":1886},"2025-08-27",29.33,29.5,29.32,29.36,31600,{"date":1889,"open":1886,"high":1890,"low":1891,"close":1892,"change":1181,"percent_change":274,"volume":1271,"transactions":9,"vwap":1892},"2025-08-26",29.44,29.3,29.41,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1886,"change":464,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1886},"2025-08-25",29.71,29.75,29.34,-1.58,115700,{"date":1901,"open":1204,"high":1902,"low":1875,"close":1202,"change":999,"percent_change":573,"volume":1903,"transactions":9,"vwap":1202},"2025-08-22",29.95,38900,{"date":1905,"open":1850,"high":1851,"low":1906,"close":1890,"change":245,"percent_change":1907,"volume":1520,"transactions":9,"vwap":1890},"2025-08-21",29.4,-0.64,{"date":1909,"open":1910,"high":1911,"low":1815,"close":1912,"change":274,"percent_change":837,"volume":1913,"transactions":9,"vwap":1912},"2025-08-20",29.47,29.79,29.63,137700,{"date":1915,"open":1801,"high":1204,"low":1801,"close":26,"change":264,"percent_change":1916,"volume":1917,"transactions":9,"vwap":26},"2025-08-19",0.86,48500,{"date":1919,"open":1891,"high":1890,"low":1920,"close":1824,"change":435,"percent_change":372,"volume":1921,"transactions":9,"vwap":1824},"2025-08-18",29.11,46200,{"date":1923,"open":1924,"high":1925,"low":1801,"close":1885,"change":474,"percent_change":1926,"volume":1774,"transactions":9,"vwap":1885},"2025-08-15",29.24,29.37,1.1,{"date":1928,"open":1809,"high":1819,"low":1762,"close":1929,"change":244,"percent_change":157,"volume":1930,"transactions":9,"vwap":1929},"2025-08-14",29,51300,{"date":1932,"open":1933,"high":1797,"low":1934,"close":1797,"change":770,"percent_change":1935,"volume":1255,"transactions":9,"vwap":1797},"2025-08-13",28.65,28.61,1.96,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":610,"percent_change":1926,"volume":1942,"transactions":9,"vwap":1941},"2025-08-12",28.18,28.55,28.15,28.51,66200,{"date":1944,"open":1945,"high":1771,"low":1940,"close":1946,"change":536,"percent_change":116,"volume":1947,"transactions":9,"vwap":1946},"2025-08-11",28.31,28.2,75500,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":582,"percent_change":1952,"volume":1921,"transactions":9,"vwap":1951},"2025-08-08",27.93,28.29,1.47,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":264,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-07",27.86,28.040001,27.53,27.88,0.9,143500,{"date":1962,"open":1963,"high":1964,"low":177,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-08-06",28.02,28.030001,27.63,-0.57,-2.02,65200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1946,"change":1047,"percent_change":1292,"volume":859,"transactions":9,"vwap":1946},"2025-08-05",28.24,28.28,28.049999,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":362,"percent_change":1979,"volume":988,"transactions":9,"vwap":1978},"2025-08-04",28.01,28.36,28.33,1.61,{"date":1981,"open":1982,"high":1983,"low":1957,"close":1958,"change":875,"percent_change":46,"volume":1984,"transactions":9,"vwap":1958},"2025-08-01",27.8,27.91,89900,{"date":1986,"open":1987,"high":1933,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-31",28.57,27.84,27.94,-1.01,-3.49,140300,{"date":1994,"open":1995,"high":1996,"low":1796,"close":1814,"change":628,"percent_change":383,"volume":1997,"transactions":9,"vwap":1814},"2025-07-30",29.1,29.2,46100,{"date":1999,"open":1861,"high":2000,"low":1765,"close":1995,"change":1623,"percent_change":802,"volume":2001,"transactions":9,"vwap":1995},"2025-07-29",29.14,77500,{"date":2003,"open":1808,"high":1924,"low":1802,"close":1802,"change":1450,"percent_change":2004,"volume":1899,"transactions":9,"vwap":1802},"2025-07-28",-1.13,{"date":2006,"open":1791,"high":1897,"low":1995,"close":1862,"change":1058,"percent_change":2007,"volume":1306,"transactions":9,"vwap":1862},"2025-07-25",0.62,{"date":2009,"open":1791,"high":1852,"low":1995,"close":1920,"change":536,"percent_change":191,"volume":1425,"transactions":9,"vwap":1920},"2025-07-24",{"date":2011,"open":1786,"high":1996,"low":1765,"close":1996,"change":202,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1996},"2025-07-23",2.31,146300,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-22",27.97,28.6,28.54,0.65,2.33,95500,{"date":2023,"open":1956,"high":2024,"low":2025,"close":2026,"change":1047,"percent_change":1292,"volume":2027,"transactions":9,"vwap":2026},"2025-07-21",28.09,27.82,27.89,131500,{"date":2029,"open":2030,"high":1771,"low":2031,"close":1963,"change":400,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1963},"2025-07-18",28.45,28,-1.48,53300,{"date":2035,"open":2036,"high":1771,"low":2037,"close":2038,"change":434,"percent_change":762,"volume":2039,"transactions":9,"vwap":2038},"2025-07-17",28.37,28.25,28.44,124400,{"date":2041,"open":2042,"high":2043,"low":1971,"close":1771,"change":894,"percent_change":275,"volume":2044,"transactions":9,"vwap":1771},"2025-07-16",28.39,28.53,57300,{"date":2046,"open":1861,"high":1861,"low":2047,"close":2047,"change":900,"percent_change":1264,"volume":1288,"transactions":9,"vwap":2047},"2025-07-15",28.35,{"date":2049,"open":1861,"high":1814,"low":2050,"close":2051,"change":444,"percent_change":776,"volume":2052,"transactions":9,"vwap":2051},"2025-07-14",28.67,28.85,37400,{"date":2054,"open":1862,"high":1862,"low":1787,"close":2055,"change":233,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-11",29.02,-1.33,67400,{"date":2059,"open":1996,"high":2060,"low":2061,"close":1892,"change":1465,"percent_change":1246,"volume":2062,"transactions":9,"vwap":1892},"2025-07-10",29.66,29.12,36700,{"date":2064,"open":2065,"high":1924,"low":1820,"close":1791,"change":23,"percent_change":981,"volume":2066,"transactions":9,"vwap":1791},"2025-07-09",29.18,65600,{"date":2068,"open":1809,"high":1750,"low":1809,"close":1920,"change":332,"percent_change":822,"volume":2069,"transactions":9,"vwap":1920},"2025-07-08",62800,{"date":2071,"open":1801,"high":2065,"low":2072,"close":1861,"change":116,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1861},"2025-07-07",28.79,-1.09,92700,{"date":2076,"open":1996,"high":1891,"low":1808,"close":1866,"change":1181,"percent_change":274,"volume":2077,"transactions":9,"vwap":1866},"2025-07-03",32000,{"date":2079,"open":1897,"high":2080,"low":1810,"close":2065,"change":1292,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2065},"2025-07-02",29.35,-1.55,150700,{"date":2084,"open":1829,"high":1902,"low":2085,"close":1205,"change":275,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1205},"2025-07-01",29.049999,1.58,224800,{"date":2089,"open":1797,"high":1866,"low":1785,"close":2065,"change":894,"percent_change":362,"volume":2090,"transactions":9,"vwap":2065},"2025-06-30",152000,{"date":2092,"open":1829,"high":1862,"low":1816,"close":2085,"change":970,"percent_change":970,"volume":2093,"transactions":9,"vwap":2085},"2025-06-27",56500,{"date":2095,"open":1841,"high":1856,"low":1814,"close":2085,"change":1320,"percent_change":1135,"volume":2096,"transactions":9,"vwap":2085},"2025-06-26",105800,{"date":2098,"open":1786,"high":1841,"low":2099,"close":1809,"change":546,"percent_change":1575,"volume":2100,"transactions":9,"vwap":1809},"2025-06-25",28.76,40800,{"date":2102,"open":2103,"high":1792,"low":1987,"close":1787,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1787},"2025-06-24",28.64,0.4,1.4,98600,{"date":2108,"open":1769,"high":2103,"low":2109,"close":2043,"change":434,"percent_change":762,"volume":2110,"transactions":9,"vwap":2043},"2025-06-23",28.23,73700,{"date":2112,"open":2113,"high":2114,"low":2043,"close":1987,"change":875,"percent_change":46,"volume":2115,"transactions":9,"vwap":1987},"2025-06-20",28.69,28.72,47000,{"date":2117,"open":2043,"high":2118,"low":2030,"close":2119,"change":213,"percent_change":1623,"volume":2120,"transactions":9,"vwap":2119},"2025-06-18",28.74,28.63,208900,{"date":2122,"open":1786,"high":2123,"low":1941,"close":2124,"change":1292,"percent_change":1898,"volume":2125,"transactions":9,"vwap":2124},"2025-06-17",28.89,28.59,54700,{"date":2127,"open":2055,"high":1791,"low":1770,"close":2085,"change":274,"percent_change":1059,"volume":2128,"transactions":9,"vwap":2085},"2025-06-16",529000,{"date":2130,"open":2131,"high":1870,"low":1786,"close":1820,"change":1415,"percent_change":389,"volume":2132,"transactions":9,"vwap":1820},"2025-06-13",28.92,95600,{"date":2134,"open":1787,"high":1996,"low":1809,"close":1801,"change":361,"percent_change":1197,"volume":2135,"transactions":9,"vwap":1801},"2025-06-12",48900,{"date":2137,"open":1920,"high":1924,"low":1939,"close":1929,"change":536,"percent_change":191,"volume":2138,"transactions":9,"vwap":1929},"2025-06-11",72200,{"date":2140,"open":2123,"high":1996,"low":1786,"close":2141,"change":1465,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-10",29.09,0.76,46500,{"date":2145,"open":2123,"high":1807,"low":2146,"close":1763,"change":546,"percent_change":1575,"volume":2147,"transactions":9,"vwap":1763},"2025-06-09",28.66,53600,{"date":2149,"open":1762,"high":1802,"low":1777,"close":1809,"change":981,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1809},"2025-06-06",0.94,42900,{"date":2153,"open":2154,"high":1796,"low":2018,"close":2119,"change":1596,"percent_change":444,"volume":2155,"transactions":9,"vwap":2119},"2025-06-05",28.71,48000,{"date":2157,"open":2158,"high":2051,"low":2146,"close":2158,"change":1175,"percent_change":22,"volume":2159,"transactions":9,"vwap":2158},"2025-06-04",28.68,35800,{"date":2161,"open":1779,"high":2114,"low":2109,"close":2050,"change":427,"percent_change":265,"volume":2162,"transactions":9,"vwap":2050},"2025-06-03",103200,{"date":2164,"open":2165,"high":2165,"low":2166,"close":1771,"change":1507,"percent_change":1415,"volume":2167,"transactions":9,"vwap":1771},"2025-06-02",28.56,27.72,92100,{"date":2169,"open":2119,"high":1756,"low":1951,"close":2165,"change":46,"percent_change":1280,"volume":2170,"transactions":9,"vwap":2165},"2025-05-30",86500,{"date":2172,"open":2173,"high":1796,"low":2017,"close":1757,"change":332,"percent_change":1601,"volume":2174,"transactions":9,"vwap":1757},"2025-05-29",28.7,108700,{"date":2176,"open":2050,"high":1757,"low":2043,"close":1987,"change":628,"percent_change":383,"volume":1215,"transactions":9,"vwap":1987},"2025-05-28",{"date":2178,"open":1771,"high":1796,"low":2179,"close":2114,"change":493,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2114},"2025-05-27",28.41,1.92,138800,{"date":2183,"open":1973,"high":1946,"low":2184,"close":1938,"change":1507,"percent_change":1415,"volume":2185,"transactions":9,"vwap":1938},"2025-05-23",27.98,60000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1778,"change":157,"percent_change":1398,"volume":2191,"transactions":9,"vwap":1778},"2025-05-22",28.32,28.43,28.16,128300,{"date":2193,"open":1785,"high":2141,"low":2189,"close":2194,"change":502,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-21",28.5,-2.73,117100,{"date":2198,"open":1995,"high":1886,"low":1995,"close":1891,"change":1623,"percent_change":802,"volume":2199,"transactions":9,"vwap":1891},"2025-05-20",81700,{"date":2201,"open":1786,"high":2065,"low":2051,"close":1801,"change":274,"percent_change":1059,"volume":2202,"transactions":9,"vwap":1801},"2025-05-19",118200,{"date":2204,"open":1939,"high":1929,"low":2205,"close":1792,"change":73,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1792},"2025-05-16",28.42,1.65,116700,{"date":2209,"open":1964,"high":1769,"low":1958,"close":1769,"change":802,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1769},"2025-05-15",1.71,99100,{"date":2213,"open":1934,"high":1934,"low":1964,"close":1956,"change":1147,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1956},"2025-05-14",-1.92,167900,{"date":2217,"open":1763,"high":1763,"low":2124,"close":2124,"change":1966,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2124},"2025-05-13",-1.95,110800,{"date":2221,"open":2173,"high":1996,"low":2173,"close":1801,"change":935,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1801},"2025-05-12",2.86,88700,{"date":2225,"open":2194,"high":2017,"low":2226,"close":2047,"change":536,"percent_change":116,"volume":2227,"transactions":9,"vwap":2047},"2025-05-09",28.3,65000,{"date":2229,"open":2042,"high":2099,"low":2042,"close":2038,"change":1181,"percent_change":1058,"volume":1720,"transactions":9,"vwap":2038},"2025-05-08",{"date":2231,"open":2232,"high":2030,"low":1973,"close":2042,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2042},"2025-05-07",28.11,0.44,1.57,39600,{"date":2237,"open":2238,"high":2238,"low":2026,"close":2239,"change":1725,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-06",28.34,27.95,-1.9,67000,{"date":2243,"open":1987,"high":2173,"low":2030,"close":2244,"change":38,"percent_change":95,"volume":1720,"transactions":9,"vwap":2244},"2025-05-05",28.49,{"date":2246,"open":2050,"high":2247,"low":2205,"close":2154,"change":350,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2154},"2025-05-02",28.75,1.77,58900,{"date":2251,"open":1939,"high":2103,"low":2252,"close":2253,"change":1236,"percent_change":901,"volume":2254,"transactions":9,"vwap":2253},"2025-05-01",28.19,28.21,69400,{"date":2256,"open":2042,"high":2146,"low":2257,"close":1933,"change":264,"percent_change":982,"volume":1743,"transactions":9,"vwap":1933},"2025-04-30",27.92,{"date":2259,"open":2252,"high":2165,"low":2260,"close":1779,"change":214,"percent_change":999,"volume":2261,"transactions":9,"vwap":1779},"2025-04-29",28.17,141700,{"date":2263,"open":1951,"high":2165,"low":1956,"close":1951,"change":341,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1951},"2025-04-28",0.43,63300,{"date":181,"open":2037,"high":2037,"low":1989,"close":2260,"change":1507,"percent_change":1415,"volume":2267,"transactions":9,"vwap":2260},36900]