[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPM":3,"homepage-market-summary":29,"stock-historical-RSPM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPM","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 Materials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9199,0.714,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.19,37.45,37.0978,37.74,-0.55,-1.46,22468.335858,41.71,30.98,27356.866233289682,57.9,5009,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30.17,25790,9413530.290789,22.46,"2025-04-25",[182,185,194,204,214,223,233,241,252,262,272,283,294,303,312,323,334,345,356,367,377,386,396,404,413,422,431,441,452,463,473,483,492,503,513,523,533,541,551,559,568,575,584,594,602,609,617,627,636,644,655,666,674,683,694,702,711,720,730,739,748,758,767,774,780,787,792,799,805,810,814,819,825,831,837,843,849,856,863,867,872,878,886,893,899,905,913,917,920,926,930,933,941,946,951,956,963,971,978,984,990,996,1002,1009,1017,1021,1027,1033,1038,1043,1048,1055,1058,1061,1065,1068,1074,1079,1084,1089,1094,1100,1105,1109,1116,1120,1123,1128,1132,1137,1142,1146,1152,1157,1162,1167,1171,1178,1185,1193,1202,1206,1211,1217,1222,1225,1228,1234,1241,1245,1250,1254,1257,1260,1263,1269,1274,1281,1285,1289,1293,1297,1301,1304,1309,1313,1318,1324,1330,1335,1340,1345,1352,1358,1362,1369,1373,1378,1384,1390,1395,1402,1408,1414,1421,1428,1434,1440,1448,1456,1463,1469,1476,1482,1489,1494,1499,1502,1509,1514,1519,1525,1532,1539,1545,1550,1557,1564,1570,1577,1582,1591,1598,1603,1607,1613,1620,1626,1634,1640,1646,1653,1659,1667,1672,1678,1683,1689,1692,1697,1702,1709,1714,1720,1725,1730,1735,1740,1745,1749,1753,1756,1763,1766,1771,1776,1781,1787,1791,1795,1801,1808,1813,1818,1822,1827,1832,1835,1839,1842,1845,1848,1851,1856,1860,1864,1867,1871,1875,1880,1884,1887,1892,1898,1904,1908,1913,1918,1923,1927,1932,1936,1939,1943,1947,1952,1955,1960,1963,1966,1970,1973,1978,1983,1987,1992,1996,2001,2007,2012,2015,2019,2025,2030,2035,2041,2045,2048,2050,2054,2057,2061,2067,2069,2075,2079,2084,2089,2092,2097,2102,2106,2108,2111,2114,2117,2119,2122,2125,2128,2132,2134,2136,2139,2142,2146,2149,2151,2153,2156,2159,2164,2168,2172,2175,2179,2183,2187,2189,2192,2195,2198,2201,2203,2209,2216,2223,2229,2235,2239,2247,2252,2257,2261,2266],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},153,37.2766,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",37.66,37.955,0.09,0.24,9426.628188,131,37.7922,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":192,"vwap":203},"2026-10-05",37.08,37.755,37.06,37.65,0.44,1.18,6969.924423,37.5778,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",37.375,37.2,37.21,0.15,0.4,9003.322462,122,37.2762,{"date":215,"open":216,"high":217,"low":218,"close":198,"change":219,"percent_change":100,"volume":220,"transactions":221,"vwap":222},"2026-10-01",36.86,37.13,36.49,-0.11,21204.26337,174,36.8481,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",37.67,37.7,37.17,-0.38,-1.01,16124.744418,148,37.4564,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":100,"percent_change":80,"volume":238,"transactions":239,"vwap":240},"2026-09-29",37.685,37.39,37.55,26856.6492,209,37.4869,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",37.75,38.03,37.58,37.85,-0.27,-0.71,25215.980313,231,37.878,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",38.19,37.945,38.12,0.04,0.11,26795.46921,198,38.1215,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",38.49,38.0195,38.08,-0.53,-1.37,10172.424592,187,38.1945,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",38.63,38.862,38.59,38.61,-0.2,-0.52,42746.02966,208,38.685,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",38.46,38.85,38.385,38.81,0.59,1.54,16245.724698,158,38.6356,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",38.56,38.22,-0.2446,-0.64,59590.63597,154,38.3694,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",38.95,38.4646,-0.7054,-1.8,15222.252043,129,38.5676,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",39.23,39.33,39.06,39.17,0.37,0.95,15815.15508,190,39.2242,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",39.13,39.3199,38.615,38.8,-0.28,-0.72,14028.532981,161,39.1346,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",38.84,39.11,38.7423,39.08,0.26,0.67,42778.724274,193,38.9436,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",39.02,39.1,38.75,38.82,-0.34,-0.87,79177.64229,392,38.8631,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",39.305,39.32,39.14,39.16,0.08,0.2,34607.494559,277,39.2592,{"date":368,"open":369,"high":370,"low":371,"close":339,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",39.12,39.29,39.04,-0.45,-1.14,18326.483933,197,39.1294,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",40.02,39.53,-0.5,-1.25,26070.325099,217,39.7843,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",40.35,40.46,40.03,-0.37,-0.92,26641.085788,214,40.2059,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":219,"percent_change":247,"volume":401,"transactions":402,"vwap":403},"2026-09-04",40.05,40.53,40.4,9984.676999,160,40.4144,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":115,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",40.94,40.27,40.51,-0.78,21928.949868,249,40.5292,{"date":414,"open":140,"high":415,"low":389,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",40.945,40.83,0.77,1.92,28738.960009,221,40.8526,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":229,"volume":428,"transactions":429,"vwap":430},"2026-09-01",40.31,39.95,40.06,-0.41,185233.946434,282,40.1214,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":149,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",40.77,40.9,40.39,40.47,-0.86,19854.062148,287,40.5409,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",41.09,41.38,40.59,40.82,-0.0638,-0.16,11349.676506,180,40.8205,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",40.84,41.04,40.745,40.8838,-0.3462,-0.84,11728.839887,223,40.8837,{"date":464,"open":145,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",41.59,41.1197,41.23,0.0744,0.18,22394.039286,283,41.2892,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":260,"vwap":482},"2026-08-25",41.14,41.2515,40.95,41.1556,-0.0544,-0.13,15567.610965,41.0742,{"date":484,"open":485,"high":24,"low":486,"close":487,"change":120,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",41.63,41.08,41.21,-0.29,83051.22798,434,41.3333,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",40.98,41.4299,40.96,41.33,0.89,2.2,21091.490284,246,41.5036,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",40.7299,40.75,40.44,0.0574,0.14,9589.499853,132,40.545,{"date":514,"open":400,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",40.695,40.32,40.3826,0.5973,1.5,5434.967899,119,40.5657,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",40.04,39.78,39.7853,-0.3049,-0.76,2834.839649,118,39.8856,{"date":534,"open":535,"high":535,"low":398,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":310,"vwap":540},"2026-08-17",40.18,40.0902,-0.2829,-0.7,6430.236341,40.1077,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",40.29,40.41,40.3731,0.1531,0.38,3890.090831,95,40.3412,{"date":552,"open":507,"high":436,"low":553,"close":554,"change":37,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",40.205,40.22,-0.54,8955.042523,150,40.326,{"date":560,"open":561,"high":561,"low":562,"close":507,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",41.07,40.36,-0.44,-1.08,8581.141348,168,40.5879,{"date":569,"open":570,"high":443,"low":570,"close":571,"change":362,"percent_change":363,"volume":572,"transactions":573,"vwap":574},"2026-08-11",40.7,40.88,18394.087133,199,40.8812,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":573,"vwap":583},"2026-08-10",40.52,40.8,40.4599,0.22,0.54,147958.203047,40.7363,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",40.25,40.61,40.58,0.49,1.22,7964.423736,126,40.4402,{"date":595,"open":436,"high":436,"low":390,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",40.09,-0.39,-0.96,13240.395808,152,40.145,{"date":603,"open":408,"high":588,"low":604,"close":605,"change":318,"percent_change":606,"volume":607,"transactions":301,"vwap":608},"2026-08-05",40.37,40.48,0.92,16058.388187,40.494,{"date":610,"open":359,"high":611,"low":612,"close":611,"change":417,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",40.11,39.22,1.96,59766.926755,254,39.5956,{"date":618,"open":612,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",39.36,38.99,39.34,0.395,1.01,22134.138854,144,39.1584,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",39.57,38.945,-0.755,-1.9,11746.080893,156,39.175,{"date":637,"open":398,"high":398,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":521,"vwap":643},"2026-07-30",39.47,39.7,-0.0296,-0.07,144979.946311,39.5965,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",39.738,39.99,39.4701,39.7296,-0.5301,-1.32,106969.850002,142,39.6705,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",40.4299,40.43,40.21,40.2597,0.8157,2.07,7078.768521,167,40.2793,{"date":667,"open":668,"high":669,"low":361,"close":669,"change":670,"percent_change":318,"volume":671,"transactions":672,"vwap":673},"2026-07-27",39.38,39.444,0.144,7810.795367,139,39.2607,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",38.34,39.3,0.86,2.24,10379.953573,178,39.0258,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",38.47,38.58,38.3073,38.44,-0.4,-1.03,29294.443296,227,38.3754,{"date":695,"open":696,"high":286,"low":696,"close":336,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",38.36,0.5942,1.55,80569.732277,236,38.7508,{"date":703,"open":704,"high":264,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",38.3439,38.2458,0.0464,0.12,4128.163385,121,38.4223,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":229,"volume":717,"transactions":718,"vwap":719},"2026-07-20",38.76,38.1056,38.1994,-0.3894,4222.609214,141,38.2998,{"date":721,"open":722,"high":723,"low":685,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",38.72,38.88,38.5888,-0.1812,-0.47,4333.972427,133,38.626,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":420,"vwap":738},"2026-07-16",38.3,38.7991,38.77,0.36,0.94,18418.59895,38.6666,{"date":740,"open":741,"high":276,"low":742,"close":743,"change":744,"percent_change":480,"volume":745,"transactions":746,"vwap":747},"2026-07-15",38.43,38.095,38.41,-0.0515,9697.783401,134,38.3748,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",38.79,38.45,38.4615,0.072,0.19,8962.776873,107,38.555,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":563,"volume":765,"transactions":592,"vwap":766},"2026-07-13",38.53,39,38.299,38.3895,-0.1705,181493.12556,38.3816,{"date":768,"open":769,"high":722,"low":770,"close":296,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":296},"2026-07-10",38.62,38.48,0.5,1.31,6200,{"date":775,"open":776,"high":732,"low":777,"close":778,"change":71,"percent_change":469,"volume":779,"transactions":9,"vwap":778},"2026-07-09",38.09,37.96,38.060001,9400,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":690,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-08",38.64,37.8,37.99,-2.64,10500,{"date":788,"open":668,"high":668,"low":789,"close":347,"change":790,"percent_change":459,"volume":791,"transactions":9,"vwap":347},"2026-07-07",38.92,-0.33,4400,{"date":793,"open":794,"high":795,"low":305,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",39.15,39.35,-0.01,-0.03,8000,{"date":800,"open":305,"high":619,"low":801,"close":619,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":619},"2026-07-02",38.94,0.64,1.65,8900,{"date":806,"open":807,"high":761,"low":285,"close":722,"change":362,"percent_change":808,"volume":809,"transactions":9,"vwap":722},"2026-07-01",38.67,0.21,33300,{"date":811,"open":801,"high":801,"low":812,"close":782,"change":813,"percent_change":340,"volume":779,"transactions":9,"vwap":782},"2026-06-30",38.54,0.1,{"date":815,"open":816,"high":816,"low":297,"close":812,"change":248,"percent_change":817,"volume":818,"transactions":9,"vwap":812},"2026-06-29",38.97,-1.81,7200,{"date":820,"open":360,"high":370,"low":347,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",39.25,-0.09,-0.23,16200,{"date":826,"open":347,"high":827,"low":828,"close":621,"change":589,"percent_change":829,"volume":830,"transactions":9,"vwap":621},"2026-06-25",39.55,38.93,1.26,13700,{"date":832,"open":741,"high":833,"low":741,"close":286,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":286},"2026-06-24",39.029999,0.3,0.78,9900,{"date":838,"open":769,"high":839,"low":840,"close":840,"change":841,"percent_change":22,"volume":842,"transactions":9,"vwap":840},"2026-06-23",38.91,38.55,-0.57,7100,{"date":844,"open":845,"high":370,"low":845,"close":369,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":369},"2026-06-22",38.98,-0.36,-0.91,9000,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":842,"transactions":9,"vwap":853},"2026-06-18",39.76,39.87,39.48,-0.17,-0.43,{"date":857,"open":858,"high":445,"low":859,"close":860,"change":372,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-17",40.33,39.58,39.65,-1.12,17900,{"date":864,"open":865,"high":388,"low":865,"close":866,"change":257,"percent_change":813,"volume":804,"transactions":9,"vwap":866},"2026-06-16",40.060001,40.099998,{"date":868,"open":869,"high":588,"low":379,"close":865,"change":870,"percent_change":210,"volume":871,"transactions":9,"vwap":865},"2026-06-15",40.45,0.16,11300,{"date":873,"open":677,"high":425,"low":677,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",39.9,0.82,2.1,11200,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-11",38.14,39.099998,39.080002,1.28,3.39,10900,{"date":887,"open":888,"high":889,"low":783,"close":783,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":783},"2026-06-10",38.6,38.68,-0.9,-2.33,17000,{"date":894,"open":688,"high":895,"low":896,"close":895,"change":802,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",38.7,38.029999,1.68,6000,{"date":900,"open":901,"high":901,"low":778,"close":778,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":778},"2026-06-08",38.66,-0.56,-1.45,6400,{"date":906,"open":907,"high":908,"low":909,"close":769,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":769},"2026-06-05",39.040001,39.09,38.52,-0.68,-1.73,7400,{"date":914,"open":668,"high":827,"low":369,"close":677,"change":915,"percent_change":278,"volume":916,"transactions":9,"vwap":677},"2026-06-04",-0.08,12600,{"date":918,"open":821,"high":639,"low":821,"close":668,"change":257,"percent_change":813,"volume":919,"transactions":9,"vwap":668},"2026-06-03",5500,{"date":921,"open":350,"high":922,"low":734,"close":621,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":621},"2026-06-02",39.51,0.45,1.16,16100,{"date":927,"open":895,"high":907,"low":688,"close":928,"change":247,"percent_change":166,"volume":929,"transactions":9,"vwap":928},"2026-06-01",38.89,25700,{"date":931,"open":315,"high":638,"low":325,"close":361,"change":45,"percent_change":267,"volume":932,"transactions":9,"vwap":361},"2026-05-29",61200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":580,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-28",39.060001,39.41,38.9,39.37,0.56,10600,{"date":942,"open":286,"high":943,"low":286,"close":794,"change":944,"percent_change":802,"volume":945,"transactions":9,"vwap":794},"2026-05-27",39.21,0.25,5000,{"date":947,"open":901,"high":620,"low":901,"close":937,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":937},"2026-05-26",0.53,1.38,7700,{"date":952,"open":953,"high":741,"low":880,"close":953,"change":190,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-22",38.37,0.63,9100,{"date":957,"open":783,"high":958,"low":959,"close":960,"change":808,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-21",38.28,37.49,38.13,0.55,16900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":885,"transactions":9,"vwap":968},"2026-05-20",37.38,37.94,37.36,37.92,0.52,1.39,{"date":972,"open":896,"high":896,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",37.28,37.4,-0.88,-2.3,24900,{"date":979,"open":980,"high":840,"low":254,"close":958,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":958},"2026-05-18",38.31,-0.1,-0.26,16400,{"date":985,"open":937,"high":828,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",38.38,-1.02,-2.59,9800,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":790,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",39.77,39.4,-0.83,5600,{"date":997,"open":998,"high":596,"low":999,"close":999,"change":1000,"percent_change":105,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",39.89,39.73,-0.19,10800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":822,"percent_change":37,"volume":1008,"transactions":9,"vwap":1007},"2026-05-12",39.86,40,39.42,39.92,12800,{"date":1010,"open":852,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-11",40.13,39.8,40.0099983,0.39,0.98,18800,{"date":1018,"open":380,"high":1004,"low":380,"close":1019,"change":189,"percent_change":1020,"volume":798,"transactions":9,"vwap":1019},"2026-05-08",39.62,0.23,{"date":1022,"open":1023,"high":1023,"low":380,"close":380,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":380},"2026-05-07",40.23,-0.81,-2.01,11100,{"date":1028,"open":1029,"high":389,"low":1029,"close":1030,"change":1031,"percent_change":418,"volume":1032,"transactions":9,"vwap":1030},"2026-05-06",40.15,40.34,0.76,22800,{"date":1034,"open":1035,"high":526,"low":1035,"close":859,"change":341,"percent_change":1036,"volume":1037,"transactions":9,"vwap":859},"2026-05-05",39.18,1.72,4000,{"date":1039,"open":1040,"high":1040,"low":286,"close":839,"change":726,"percent_change":1041,"volume":1042,"transactions":9,"vwap":839},"2026-05-04",39.27,-1.19,24400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":668,"change":796,"percent_change":797,"volume":1047,"transactions":9,"vwap":668},"2026-05-01",39.54,39.28,18900,{"date":1049,"open":938,"high":1050,"low":677,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",39.43,39.39,0.33,0.84,5200,{"date":1056,"open":938,"high":938,"low":833,"close":935,"change":100,"percent_change":529,"volume":1057,"transactions":9,"vwap":935},"2026-04-29",14300,{"date":1059,"open":1060,"high":1060,"low":908,"close":619,"change":448,"percent_change":689,"volume":830,"transactions":9,"vwap":619},"2026-04-28",39.63,{"date":1062,"open":1019,"high":860,"low":1006,"close":1063,"change":796,"percent_change":797,"volume":1064,"transactions":9,"vwap":1063},"2026-04-27",39.52,38100,{"date":1066,"open":629,"high":1067,"low":795,"close":380,"change":448,"percent_change":689,"volume":955,"transactions":9,"vwap":380},"2026-04-24",39.6,{"date":1069,"open":1070,"high":992,"low":1071,"close":1072,"change":797,"percent_change":915,"volume":1073,"transactions":9,"vwap":1072},"2026-04-23",39.71,39.46,39.69,14800,{"date":1075,"open":554,"high":554,"low":1076,"close":1077,"change":120,"percent_change":100,"volume":1078,"transactions":9,"vwap":1077},"2026-04-22",39.64,39.72,12100,{"date":1080,"open":1029,"high":858,"low":1081,"close":1082,"change":278,"percent_change":381,"volume":1083,"transactions":9,"vwap":1082},"2026-04-21",39.81,39.84,19400,{"date":1085,"open":999,"high":1086,"low":999,"close":1087,"change":580,"percent_change":961,"volume":1088,"transactions":9,"vwap":1087},"2026-04-20",40.2,40.040001,7800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":796,"percent_change":797,"volume":791,"transactions":9,"vwap":1093},"2026-04-17",39.94,40.14,39.82,{"date":1095,"open":380,"high":1096,"low":380,"close":1097,"change":771,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-16",39.85,39.83,1.27,6100,{"date":1101,"open":1093,"high":1093,"low":1040,"close":315,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":315},"2026-04-15",-0.51,-1.28,18500,{"date":1106,"open":1107,"high":1107,"low":629,"close":1082,"change":448,"percent_change":689,"volume":1108,"transactions":9,"vwap":1082},"2026-04-14",39.98,161100,{"date":1110,"open":1111,"high":1013,"low":1112,"close":1005,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1005},"2026-04-13",39.68,39.56,0.28,0.7,27300,{"date":1117,"open":1118,"high":1091,"low":1119,"close":1077,"change":209,"percent_change":547,"volume":989,"transactions":9,"vwap":1077},"2026-04-10",39.67,39.66,{"date":1121,"open":1076,"high":992,"low":1112,"close":629,"change":329,"percent_change":538,"volume":1122,"transactions":9,"vwap":629},"2026-04-09",9200,{"date":1124,"open":360,"high":1096,"low":761,"close":1096,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1096},"2026-04-08",1.29,3.35,165000,{"date":1129,"open":1130,"high":1130,"low":732,"close":296,"change":981,"percent_change":982,"volume":1131,"transactions":9,"vwap":296},"2026-04-07",38.71,8200,{"date":1133,"open":888,"high":1134,"low":770,"close":901,"change":1135,"percent_change":597,"volume":1136,"transactions":9,"vwap":901},"2026-04-06",38.69,-0.15,20100,{"date":1138,"open":889,"high":360,"low":909,"close":288,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":288},"2026-04-02",-0.18,-0.46,26200,{"date":1143,"open":937,"high":1035,"low":336,"close":620,"change":1052,"percent_change":1144,"volume":1145,"transactions":9,"vwap":620},"2026-04-01",0.85,50700,{"date":1147,"open":1148,"high":350,"low":297,"close":901,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":901},"2026-03-31",38.35,0.68,1.79,10000,{"date":1153,"open":285,"high":285,"low":1154,"close":1155,"change":797,"percent_change":915,"volume":1156,"transactions":9,"vwap":1155},"2026-03-30",37.86,37.98,80100,{"date":1158,"open":896,"high":958,"low":1159,"close":1160,"change":641,"percent_change":1139,"volume":1161,"transactions":9,"vwap":1160},"2026-03-27",37.93,38.0099983,21600,{"date":1163,"open":776,"high":296,"low":1164,"close":1165,"change":790,"percent_change":437,"volume":1166,"transactions":9,"vwap":1165},"2026-03-26",38.049999,38.080002,17200,{"date":1168,"open":784,"high":1169,"low":1154,"close":743,"change":1170,"percent_change":876,"volume":1104,"transactions":9,"vwap":743},"2026-03-25",38.42,0.79,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":678,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-24",36.62,37.87,37.62,2.34,12900,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1149,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-23",36.52,37.09,36.76,1.88,23600,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-20",36.84,35.98,36.080002,-0.75,-2.04,23700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-19",36.95,37,36.58,36.83,-0.63,-1.68,28300,{"date":1203,"open":1155,"high":1155,"low":1204,"close":1204,"change":299,"percent_change":1200,"volume":1205,"transactions":9,"vwap":1204},"2026-03-18",37.46,13900,{"date":1207,"open":1208,"high":688,"low":1209,"close":1209,"change":1210,"percent_change":923,"volume":1184,"transactions":9,"vwap":1209},"2026-03-17",38.18,38.099998,0.17,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1159,"change":1216,"percent_change":219,"volume":779,"transactions":9,"vwap":1159},"2026-03-16",38.07,38.27,37.78,-0.04,{"date":1218,"open":782,"high":782,"low":1174,"close":1219,"change":1102,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-13",37.97,-1.33,41700,{"date":1223,"open":909,"high":328,"low":1169,"close":770,"change":363,"percent_change":969,"volume":1224,"transactions":9,"vwap":770},"2026-03-12",38300,{"date":1226,"open":1160,"high":958,"low":777,"close":958,"change":469,"percent_change":72,"volume":1227,"transactions":9,"vwap":958},"2026-03-11",57300,{"date":1229,"open":1230,"high":1231,"low":1219,"close":1209,"change":1232,"percent_change":391,"volume":1233,"transactions":9,"vwap":1209},"2026-03-10",38.26,38.5,-0.14,12000,{"date":1235,"open":1236,"high":743,"low":965,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-09",37.81,38.24,0.05,0.13,28800,{"date":1242,"open":760,"high":760,"low":1219,"close":254,"change":299,"percent_change":1243,"volume":1244,"transactions":9,"vwap":254},"2026-03-06",-1.65,19200,{"date":1246,"open":1046,"high":1071,"low":1134,"close":1247,"change":299,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-05",38.83,-1.62,24300,{"date":1251,"open":1070,"high":1070,"low":370,"close":638,"change":1252,"percent_change":1238,"volume":1253,"transactions":9,"vwap":638},"2026-03-04",0.02,106500,{"date":1255,"open":317,"high":827,"low":812,"close":1256,"change":975,"percent_change":130,"volume":929,"transactions":9,"vwap":1256},"2026-03-03",39.45,{"date":1258,"open":554,"high":388,"low":1007,"close":858,"change":641,"percent_change":854,"volume":1259,"transactions":9,"vwap":858},"2026-03-02",32800,{"date":1261,"open":998,"high":400,"low":1093,"close":400,"change":1052,"percent_change":875,"volume":1262,"transactions":9,"vwap":400},"2026-02-27",40400,{"date":1264,"open":1013,"high":1265,"low":1266,"close":1267,"change":1216,"percent_change":981,"volume":1268,"transactions":9,"vwap":1267},"2026-02-26",40.080002,39.59,40.07,46600,{"date":1270,"open":1271,"high":1271,"low":1272,"close":611,"change":391,"percent_change":847,"volume":1273,"transactions":9,"vwap":611},"2026-02-25",40.72,39.88,16300,{"date":1275,"open":1276,"high":1277,"low":1276,"close":605,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":605},"2026-02-24",40.24,40.65,0.29,0.72,25500,{"date":1282,"open":1082,"high":1023,"low":992,"close":1283,"change":822,"percent_change":37,"volume":1284,"transactions":9,"vwap":1283},"2026-02-23",40.19,31300,{"date":1286,"open":1265,"high":507,"low":1097,"close":1287,"change":1288,"percent_change":71,"volume":1161,"transactions":9,"vwap":1287},"2026-02-20",40.28,0.03,{"date":1290,"open":1276,"high":588,"low":1291,"close":586,"change":45,"percent_change":279,"volume":1292,"transactions":9,"vwap":586},"2026-02-19",39.93,13500,{"date":1294,"open":400,"high":1277,"low":604,"close":389,"change":1020,"percent_change":1295,"volume":1296,"transactions":9,"vwap":389},"2026-02-18",0.57,20600,{"date":1298,"open":604,"high":604,"low":1272,"close":1023,"change":105,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1023},"2026-02-17",-1.18,24500,{"date":1302,"open":388,"high":571,"low":535,"close":1303,"change":190,"percent_change":289,"volume":830,"transactions":9,"vwap":1303},"2026-02-13",40.71,{"date":1305,"open":1306,"high":1307,"low":544,"close":436,"change":910,"percent_change":1243,"volume":1308,"transactions":9,"vwap":436},"2026-02-12",41.24,41.42,14700,{"date":1310,"open":1311,"high":145,"low":1311,"close":145,"change":1149,"percent_change":897,"volume":1312,"transactions":9,"vwap":145},"2026-02-11",40.69,52300,{"date":1314,"open":1004,"high":408,"low":1004,"close":436,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":436},"2026-02-10",0.62,1.56,11800,{"date":1319,"open":1051,"high":874,"low":1320,"close":1096,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1096},"2026-02-09",39.19,0.43,1.09,16800,{"date":1325,"open":1326,"high":1071,"low":1326,"close":1006,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1006},"2026-02-06",38.87,0.93,2.42,49100,{"date":1331,"open":794,"high":794,"low":696,"close":264,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":264},"2026-02-05",-1.06,-2.68,183100,{"date":1336,"open":277,"high":1019,"low":277,"close":827,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":827},"2026-02-04",1.19,3.1,20000,{"date":1341,"open":243,"high":895,"low":1342,"close":696,"change":736,"percent_change":1343,"volume":1344,"transactions":9,"vwap":696},"2026-02-03",37.64,2.51,32500,{"date":1346,"open":1347,"high":18,"low":1348,"close":1349,"change":754,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-02",37.11,37.029999,37.42,0.51,82400,{"date":1353,"open":1181,"high":1354,"low":1187,"close":1355,"change":597,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-30",37.43,37.23,-1.04,41500,{"date":1359,"open":1219,"high":1360,"low":227,"close":1175,"change":797,"percent_change":915,"volume":1361,"transactions":9,"vwap":1175},"2026-01-29",38.11,52500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":199,"change":448,"percent_change":1367,"volume":1368,"transactions":9,"vwap":199},"2026-01-28",37.89,37.95,37.5,-0.42,36900,{"date":1370,"open":1371,"high":968,"low":1372,"close":1236,"change":1216,"percent_change":219,"volume":962,"transactions":9,"vwap":1236},"2026-01-27",37.73,37.68,{"date":1374,"open":1375,"high":1375,"low":1376,"close":246,"change":1216,"percent_change":219,"volume":1377,"transactions":9,"vwap":246},"2026-01-26",38.16,37.84,26100,{"date":1379,"open":1380,"high":1364,"low":1380,"close":1364,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1364},"2026-01-23",37.44,0.42,1.12,33000,{"date":1385,"open":1386,"high":20,"low":1387,"close":1386,"change":1239,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-22",37.47,37.41,0.35,34800,{"date":1391,"open":1198,"high":974,"low":1198,"close":1392,"change":606,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-21",37.34,2.53,208100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":228,"percent_change":690,"volume":1401,"transactions":9,"vwap":1400},"2026-01-20",36.46,36.64,36.28,36.42,214800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":329,"percent_change":529,"volume":1407,"transactions":9,"vwap":1405},"2026-01-16",36.79,36.8,36.61,12700,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":258,"percent_change":834,"volume":1413,"transactions":9,"vwap":1412},"2026-01-15",36.69,37.22,37.080002,15200,{"date":1415,"open":1405,"high":1416,"low":1405,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-14",37.18,36.97,0.27,0.74,60300,{"date":1422,"open":1173,"high":1423,"low":1424,"close":1425,"change":944,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-13",36.77,36.51,36.7,0.69,28000,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":362,"percent_change":580,"volume":1433,"transactions":9,"vwap":1432},"2026-01-12",36.34,36.55,36.45,28600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":969,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-09",35.9,36.37,1.45,3700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-08",34.92,35.99,35.85,0.81,2.31,11700,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-07",35.58,34.98,35.040001,-0.59,-1.66,19000,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":954,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-06",35.11,35.74,35.63,1.8,15300,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1052,"percent_change":319,"volume":1468,"transactions":9,"vwap":1467},"2026-01-05",34.55,35.099998,35,90800,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":289,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-02",34.11,34.77,34.67,1.73,3800,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":37,"percent_change":299,"volume":1481,"transactions":9,"vwap":1480},"2025-12-31",34.21,34.060001,34.080002,6300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":854,"volume":1488,"transactions":9,"vwap":1486},"2025-12-30",34.33,34.4,34.3,-0.06,21300,{"date":1490,"open":1484,"high":1491,"low":1492,"close":1493,"change":37,"percent_change":299,"volume":1389,"transactions":9,"vwap":1493},"2025-12-29",34.38,34.23,34.36,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1020,"percent_change":341,"volume":1413,"transactions":9,"vwap":1497},"2025-12-26",34.39,34.58,34.35,{"date":1500,"open":1501,"high":1491,"low":1501,"close":1498,"change":189,"percent_change":340,"volume":1475,"transactions":9,"vwap":1498},"2025-12-24",34.2,{"date":1503,"open":1504,"high":1498,"low":1505,"close":1506,"change":1507,"percent_change":1288,"volume":1508,"transactions":9,"vwap":1506},"2025-12-23",34.32,34.17,34.26,0.01,13400,{"date":1510,"open":1479,"high":1511,"low":1479,"close":1512,"change":469,"percent_change":948,"volume":1513,"transactions":9,"vwap":1512},"2025-12-22",34.28,34.25,12500,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":469,"percent_change":948,"volume":1475,"transactions":9,"vwap":1518},"2025-12-19",33.89,34.15,34.07,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1516,"change":189,"percent_change":1418,"volume":1524,"transactions":9,"vwap":1516},"2025-12-18",33.93,34.12,33.83,19900,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":944,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-17",33.6,33.95,33.8,0.75,30500,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":37,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-16",33.74,33.36,33.55,-0.65,21100,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":822,"percent_change":247,"volume":1544,"transactions":9,"vwap":1543},"2025-12-15",34,33.58,33.77,18700,{"date":1546,"open":1478,"high":1478,"low":1547,"close":1548,"change":981,"percent_change":488,"volume":1549,"transactions":9,"vwap":1548},"2025-12-12",33.79,33.86,12300,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1295,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-11",33.45,34.02,33.96,1.71,20800,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":417,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-10",32.63,33.46,33.39,2.36,137700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":120,"percent_change":391,"volume":1569,"transactions":9,"vwap":1568},"2025-12-09",32.65,32.96,32.62,13200,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":846,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-08",33.15,32.73,32.74,-1.09,16500,{"date":1578,"open":1561,"high":1579,"low":1580,"close":1580,"change":71,"percent_change":808,"volume":1581,"transactions":9,"vwap":1580},"2025-12-05",33.43,33.099998,4600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-04",33.26,33.28,32.95,33.029999,-0.31,-0.93,37500,{"date":1592,"open":1593,"high":1561,"low":1594,"close":1595,"change":363,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-03",33.18,33.14,33.34,0.6,18300,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1594,"change":351,"percent_change":987,"volume":1602,"transactions":9,"vwap":1594},"2025-12-02",33.52,32.99,14900,{"date":1604,"open":1605,"high":1547,"low":1605,"close":1606,"change":641,"percent_change":45,"volume":842,"transactions":9,"vwap":1606},"2025-12-01",33.41,33.48,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1536,"change":580,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1536},"2025-11-28",33.38,33.57,0.66,1400,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1047,"transactions":9,"vwap":1617},"2025-11-26",32.88,33.4,33.33,0.41,1.25,{"date":1621,"open":1622,"high":1567,"low":1622,"close":1623,"change":1149,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-25",32.4,32.92,2.11,23100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":754,"volume":1633,"transactions":9,"vwap":1631},"2025-11-24",32.099998,32.26,32.0099983,32.24,0.06,12200,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1445,"percent_change":1639,"volume":1513,"transactions":9,"vwap":1638},"2025-11-21",31.6,32.47,32.18,2.58,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1102,"percent_change":1645,"volume":1413,"transactions":9,"vwap":1644},"2025-11-20",32.14,32.21,31.37,-1.6,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1288,"percent_change":189,"volume":1652,"transactions":9,"vwap":1651},"2025-11-19",31.97,31.98,31.74,31.88,32100,{"date":1654,"open":1655,"high":1630,"low":1656,"close":1657,"change":707,"percent_change":547,"volume":1658,"transactions":9,"vwap":1657},"2025-11-18",31.8,31.64,31.85,23400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":267,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-17",32.22,32.33,31.72,31.73,-1.64,45000,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1629,"change":329,"percent_change":437,"volume":1671,"transactions":9,"vwap":1629},"2025-11-14",32.16,32.53,22100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1674,"change":1507,"percent_change":1288,"volume":1677,"transactions":9,"vwap":1674},"2025-11-13",32.54,32.78,32.49,33100,{"date":1679,"open":1680,"high":1681,"low":1670,"close":1670,"change":190,"percent_change":1419,"volume":1682,"transactions":9,"vwap":1670},"2025-11-12",32.55,32.69,25200,{"date":1684,"open":1649,"high":1685,"low":1649,"close":1686,"change":1113,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-11",32.37,32.29,0.87,14000,{"date":1690,"open":1630,"high":1628,"low":1691,"close":1630,"change":834,"percent_change":319,"volume":877,"transactions":9,"vwap":1630},"2025-11-10",31.7,{"date":1693,"open":1694,"high":1655,"low":1694,"close":1695,"change":1321,"percent_change":1696,"volume":1073,"transactions":9,"vwap":1695},"2025-11-07",31.33,31.71,1.37,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":115,"percent_change":229,"volume":1602,"transactions":9,"vwap":1701},"2025-11-06",31.58,31.68,31.28,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1636,"change":1707,"percent_change":1322,"volume":1708,"transactions":9,"vwap":1636},"2025-11-05",31.51,31.77,31.4,0.34,19300,{"date":1710,"open":1711,"high":1644,"low":25,"close":1712,"change":156,"percent_change":529,"volume":1713,"transactions":9,"vwap":1712},"2025-11-04",31.16,31.26,27900,{"date":1715,"open":1704,"high":1716,"low":1717,"close":1718,"change":823,"percent_change":330,"volume":1719,"transactions":9,"vwap":1718},"2025-11-03",31.63,31.22,31.5,39000,{"date":1721,"open":1695,"high":1722,"low":1723,"close":1664,"change":981,"percent_change":1588,"volume":1724,"transactions":9,"vwap":1664},"2025-10-31",31.9,31.56,157600,{"date":1726,"open":1628,"high":1669,"low":1727,"close":1728,"change":902,"percent_change":911,"volume":1729,"transactions":9,"vwap":1728},"2025-10-30",31.82,31.83,42300,{"date":1731,"open":1732,"high":1732,"low":1685,"close":1733,"change":248,"percent_change":1734,"volume":1184,"transactions":9,"vwap":1733},"2025-10-29",33,32.39,-2.15,{"date":1736,"open":1737,"high":1585,"low":1738,"close":1580,"change":144,"percent_change":1487,"volume":1739,"transactions":9,"vwap":1580},"2025-10-28",33.11,33.02,17100,{"date":1741,"open":1742,"high":1743,"low":1587,"close":1744,"change":144,"percent_change":1487,"volume":1407,"transactions":9,"vwap":1744},"2025-10-27",33.16,33.31,33.12,{"date":1746,"open":1747,"high":1585,"low":1594,"close":1594,"change":1288,"percent_change":189,"volume":1748,"transactions":9,"vwap":1594},"2025-10-24",33.23,9300,{"date":1750,"open":1751,"high":1593,"low":1751,"close":1737,"change":1315,"percent_change":1752,"volume":1708,"transactions":9,"vwap":1737},"2025-10-23",32.8,1.91,{"date":1754,"open":1733,"high":1566,"low":1755,"close":1676,"change":796,"percent_change":797,"volume":1151,"transactions":9,"vwap":1676},"2025-10-22",32.34,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1135,"volume":1762,"transactions":9,"vwap":1760},"2025-10-21",32.35,32.59,32.5,-0.05,8600,{"date":1764,"open":1765,"high":1680,"low":1765,"close":1680,"change":1618,"percent_change":883,"volume":1166,"transactions":9,"vwap":1680},"2025-10-20",32.36,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1642,"change":1216,"percent_change":120,"volume":1447,"transactions":9,"vwap":1642},"2025-10-17",32.13,32.19,32.02,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1638,"change":329,"percent_change":437,"volume":1775,"transactions":9,"vwap":1638},"2025-10-16",32.6,32.11,7600,{"date":1777,"open":1778,"high":1623,"low":1779,"close":1780,"change":822,"percent_change":329,"volume":818,"transactions":9,"vwap":1780},"2025-10-15",32.77,32.42,32.46,{"date":1782,"open":1783,"high":1681,"low":1784,"close":1680,"change":1785,"percent_change":1786,"volume":1317,"transactions":9,"vwap":1680},"2025-10-14",31.95,31.93,0.31,0.96,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1631,"change":1295,"percent_change":1461,"volume":1078,"transactions":9,"vwap":1631},"2025-10-13",32.060001,32.48,{"date":1792,"open":1759,"high":1759,"low":1793,"close":1793,"change":890,"percent_change":1794,"volume":1688,"transactions":9,"vwap":1793},"2025-10-10",31.67,-2.76,{"date":1796,"open":1732,"high":1797,"low":1798,"close":1799,"change":391,"percent_change":861,"volume":1800,"transactions":9,"vwap":1799},"2025-10-09",33.19,32.51,32.57,13600,{"date":1802,"open":1803,"high":1804,"low":1573,"close":1805,"change":754,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-08",32.87,33.049999,32.94,0.58,25400,{"date":1809,"open":1601,"high":1601,"low":1810,"close":1811,"change":45,"percent_change":299,"volume":1812,"transactions":9,"vwap":1811},"2025-10-07",32.67,32.75,17800,{"date":1814,"open":1804,"high":1815,"low":1816,"close":1567,"change":1761,"percent_change":1135,"volume":1817,"transactions":9,"vwap":1567},"2025-10-06",33.13,32.9,17700,{"date":1819,"open":1567,"high":1820,"low":1623,"close":1821,"change":1632,"percent_change":469,"volume":1513,"transactions":9,"vwap":1821},"2025-10-03",33.2,33.0099983,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1586,"change":72,"percent_change":1438,"volume":1826,"transactions":9,"vwap":1586},"2025-10-02",32.52,32.97,18200,{"date":1828,"open":1568,"high":1829,"low":1830,"close":1790,"change":247,"percent_change":1831,"volume":916,"transactions":9,"vwap":1790},"2025-10-01",32.76,32.44,-0.82,{"date":1833,"open":1760,"high":1811,"low":1834,"close":1811,"change":509,"percent_change":1321,"volume":1413,"transactions":9,"vwap":1811},"2025-09-30",32.43,{"date":1836,"open":1751,"high":1751,"low":1760,"close":1837,"change":257,"percent_change":707,"volume":1838,"transactions":9,"vwap":1837},"2025-09-29",32.61,16000,{"date":1840,"open":1841,"high":1566,"low":1841,"close":1799,"change":200,"percent_change":1696,"volume":1292,"transactions":9,"vwap":1799},"2025-09-26",32.2,{"date":1843,"open":1824,"high":1824,"low":1628,"close":1768,"change":105,"percent_change":1844,"volume":1205,"transactions":9,"vwap":1768},"2025-09-25",-1.47,{"date":1846,"open":1847,"high":1567,"low":1837,"close":1837,"change":1139,"percent_change":21,"volume":1308,"transactions":9,"vwap":1837},"2025-09-24",32.72,{"date":1849,"open":1744,"high":1820,"low":1811,"close":1850,"change":120,"percent_change":846,"volume":1073,"transactions":9,"vwap":1850},"2025-09-23",32.79,{"date":1852,"open":1853,"high":1587,"low":1854,"close":1855,"change":329,"percent_change":459,"volume":962,"transactions":9,"vwap":1855},"2025-09-22",32.98,32.82,32.91,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1797,"change":1487,"percent_change":1139,"volume":773,"transactions":9,"vwap":1797},"2025-09-19",33.29,33.17,{"date":1861,"open":1797,"high":1535,"low":1862,"close":1863,"change":1252,"percent_change":1632,"volume":1447,"transactions":9,"vwap":1863},"2025-09-18",33.060001,33.25,{"date":1865,"open":1747,"high":1516,"low":1859,"close":1747,"change":796,"percent_change":797,"volume":1866,"transactions":9,"vwap":1747},"2025-09-17",7900,{"date":1868,"open":1535,"high":1535,"low":1742,"close":1869,"change":1252,"percent_change":1632,"volume":1870,"transactions":9,"vwap":1869},"2025-09-16",33.24,15700,{"date":1872,"open":1605,"high":1873,"low":1874,"close":1874,"change":45,"percent_change":1199,"volume":862,"transactions":9,"vwap":1874},"2025-09-15",33.49,33.22,{"date":1876,"open":1542,"high":1877,"low":1609,"close":1579,"change":100,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1579},"2025-09-12",33.65,-0.89,14400,{"date":1881,"open":1743,"high":1547,"low":1743,"close":1882,"change":802,"percent_change":1883,"volume":1240,"transactions":9,"vwap":1882},"2025-09-11",33.73,1.93,{"date":1885,"open":1821,"high":1869,"low":1821,"close":1886,"change":362,"percent_change":190,"volume":877,"transactions":9,"vwap":1886},"2025-09-10",33.09,{"date":1888,"open":1609,"high":1889,"low":1567,"close":1821,"change":910,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1821},"2025-09-09",33.54,-2.02,17400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":797,"percent_change":822,"volume":1897,"transactions":9,"vwap":1895},"2025-09-08",33.59,33.69,33.32,28200,{"date":1899,"open":1900,"high":1901,"low":1606,"close":1902,"change":1707,"percent_change":1903,"volume":940,"transactions":9,"vwap":1902},"2025-09-05",33.88,33.99,33.72,1.02,{"date":1905,"open":1863,"high":1561,"low":1906,"close":1609,"change":258,"percent_change":1052,"volume":1907,"transactions":9,"vwap":1609},"2025-09-04",33.07,9700,{"date":1909,"open":1873,"high":1910,"low":1747,"close":1911,"change":115,"percent_change":1912,"volume":842,"transactions":9,"vwap":1911},"2025-09-03",33.56,33.27,-0.95,{"date":1914,"open":1915,"high":1527,"low":1916,"close":1894,"change":351,"percent_change":1917,"volume":877,"transactions":9,"vwap":1894},"2025-09-02",33.5,33.44,-1,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1521,"change":813,"percent_change":834,"volume":1922,"transactions":9,"vwap":1521},"2025-08-29",33.82,34.09,8100,{"date":1924,"open":1925,"high":1925,"low":1894,"close":1523,"change":1926,"percent_change":1926,"volume":1748,"transactions":9,"vwap":1523},"2025-08-28",33.91,0,{"date":1928,"open":1929,"high":1900,"low":1930,"close":1523,"change":707,"percent_change":735,"volume":1931,"transactions":9,"vwap":1523},"2025-08-27",33.62,33.53,31400,{"date":1933,"open":1889,"high":1902,"low":1889,"close":1934,"change":1632,"percent_change":469,"volume":1935,"transactions":9,"vwap":1934},"2025-08-26",33.71,11900,{"date":1937,"open":1938,"high":1938,"low":1527,"close":1877,"change":1232,"percent_change":427,"volume":1344,"transactions":9,"vwap":1877},"2025-08-25",33.78,{"date":1940,"open":1886,"high":1941,"low":1886,"close":1547,"change":1530,"percent_change":1942,"volume":955,"transactions":9,"vwap":1547},"2025-08-22",33.94,2.27,{"date":1944,"open":1945,"high":1815,"low":1945,"close":1946,"change":754,"percent_change":1806,"volume":1576,"transactions":9,"vwap":1946},"2025-08-21",32.66,33.040001,{"date":1948,"open":1949,"high":1950,"low":1778,"close":1951,"change":1507,"percent_change":1288,"volume":1513,"transactions":9,"vwap":1951},"2025-08-20",32.89,32.93,32.85,{"date":1953,"open":1573,"high":1586,"low":1573,"close":1954,"change":707,"percent_change":318,"volume":916,"transactions":9,"vwap":1954},"2025-08-19",32.84,{"date":1956,"open":1816,"high":1623,"low":1957,"close":1847,"change":448,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1847},"2025-08-18",32.7,-0.49,10200,{"date":1961,"open":1732,"high":1906,"low":1951,"close":1615,"change":641,"percent_change":45,"volume":1962,"transactions":9,"vwap":1615},"2025-08-15",36300,{"date":1964,"open":1853,"high":1853,"low":1566,"close":1586,"change":689,"percent_change":1965,"volume":1122,"transactions":9,"vwap":1586},"2025-08-14",-1.2,{"date":1967,"open":1829,"high":1968,"low":1829,"close":1968,"change":835,"percent_change":1969,"volume":1407,"transactions":9,"vwap":1968},"2025-08-13",33.35,2.39,{"date":1971,"open":1669,"high":1568,"low":1768,"close":1799,"change":547,"percent_change":201,"volume":1972,"transactions":9,"vwap":1799},"2025-08-12",28400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1769,"change":257,"percent_change":707,"volume":1292,"transactions":9,"vwap":1769},"2025-08-11",32.32,32.38,32.049999,{"date":1979,"open":1774,"high":1980,"low":1789,"close":1981,"change":870,"percent_change":771,"volume":1982,"transactions":9,"vwap":1981},"2025-08-08",32.25,32.15,13800,{"date":1984,"open":1985,"high":1628,"low":1728,"close":1986,"change":580,"percent_change":1426,"volume":1308,"transactions":9,"vwap":1986},"2025-08-07",32.040001,31.99,{"date":1988,"open":1629,"high":1989,"low":1705,"close":1705,"change":1453,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1705},"2025-08-06",32.27,-1.82,23500,{"date":1993,"open":1994,"high":1779,"low":1628,"close":1765,"change":363,"percent_change":1315,"volume":1995,"transactions":9,"vwap":1765},"2025-08-05",32.3,22400,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1669,"change":1052,"percent_change":2000,"volume":892,"transactions":9,"vwap":1669},"2025-08-04",32,32.23,1.04,{"date":2002,"open":2003,"high":2003,"low":2004,"close":1728,"change":1537,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1728},"2025-08-01",32.12,31.57,-2,40500,{"date":2008,"open":2009,"high":2010,"low":1790,"close":1790,"change":1140,"percent_change":2011,"volume":1569,"transactions":9,"vwap":1790},"2025-07-31",32.56,32.81,-1.4,{"date":2013,"open":1600,"high":1600,"low":1854,"close":1805,"change":94,"percent_change":2014,"volume":1475,"transactions":9,"vwap":1805},"2025-07-30",-2.28,{"date":2016,"open":1548,"high":1548,"low":1536,"close":1934,"change":45,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1934},"2025-07-29",-0.62,7500,{"date":2020,"open":1498,"high":1498,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1296,"transactions":9,"vwap":2022},"2025-07-28",33.85,33.92,-0.6,-1.74,{"date":2026,"open":1501,"high":2027,"low":1471,"close":2028,"change":318,"percent_change":2029,"volume":804,"transactions":9,"vwap":2028},"2025-07-25",34.54,34.52,1.08,{"date":2031,"open":1512,"high":2032,"low":1553,"close":1517,"change":1367,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1517},"2025-07-24",34.43,-1.21,32200,{"date":2036,"open":2037,"high":2038,"low":2028,"close":2039,"change":509,"percent_change":1618,"volume":2040,"transactions":9,"vwap":2039},"2025-07-23",34.53,34.69,34.57,14500,{"date":2042,"open":1541,"high":2032,"low":1541,"close":2032,"change":2043,"percent_change":418,"volume":2044,"transactions":9,"vwap":2032},"2025-07-22",0.65,15800,{"date":2046,"open":1925,"high":1480,"low":2047,"close":1938,"change":71,"percent_change":808,"volume":1249,"transactions":9,"vwap":1938},"2025-07-21",33.75,{"date":2049,"open":1543,"high":1523,"low":1600,"close":1934,"change":1238,"percent_change":209,"volume":1807,"transactions":9,"vwap":1934},"2025-07-18",{"date":2051,"open":1617,"high":2052,"low":1585,"close":2052,"change":1388,"percent_change":2053,"volume":1057,"transactions":9,"vwap":2052},"2025-07-17",33.66,1.05,{"date":2055,"open":1858,"high":1616,"low":1805,"close":1743,"change":362,"percent_change":190,"volume":2056,"transactions":9,"vwap":1743},"2025-07-16",77700,{"date":2058,"open":1901,"high":1901,"low":1747,"close":1747,"change":166,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1747},"2025-07-15",-2.03,29100,{"date":2062,"open":1553,"high":2063,"low":2064,"close":2022,"change":161,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2022},"2025-07-14",34.099998,33.81,-0.73,50600,{"date":2068,"open":1471,"high":1492,"low":1521,"close":1505,"change":1588,"percent_change":890,"volume":2006,"transactions":9,"vwap":1505},"2025-07-11",{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":363,"percent_change":1806,"volume":2074,"transactions":9,"vwap":2073},"2025-07-10",34.44,34.73,34.48,27200,{"date":2076,"open":1501,"high":2077,"low":1925,"close":1511,"change":580,"percent_change":2043,"volume":2078,"transactions":9,"vwap":1511},"2025-07-09",34.31,44200,{"date":2080,"open":1534,"high":2081,"low":1534,"close":1479,"change":923,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1479},"2025-07-08",34.18,1.34,48200,{"date":2085,"open":2047,"high":1925,"low":1552,"close":2086,"change":790,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-07",33.61,-0.97,58200,{"date":2090,"open":1901,"high":2091,"low":1521,"close":1941,"change":1761,"percent_change":1135,"volume":1001,"transactions":9,"vwap":1941},"2025-07-03",34.029999,{"date":2093,"open":1536,"high":1541,"low":2094,"close":1901,"change":341,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1901},"2025-07-02",33.47,2.01,24700,{"date":2098,"open":2099,"high":1606,"low":2099,"close":1896,"change":87,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1896},"2025-07-01",32.45,2.81,22300,{"date":2103,"open":1760,"high":1760,"low":1975,"close":2104,"change":219,"percent_change":351,"volume":2105,"transactions":9,"vwap":2104},"2025-06-30",32.41,8300,{"date":2107,"open":1798,"high":1957,"low":1976,"close":1824,"change":257,"percent_change":707,"volume":1982,"transactions":9,"vwap":1824},"2025-06-27",{"date":2109,"open":1662,"high":2110,"low":1662,"close":1790,"change":547,"percent_change":201,"volume":1032,"transactions":9,"vwap":1790},"2025-06-26",32.58,{"date":2112,"open":1758,"high":1758,"low":2113,"close":1628,"change":790,"percent_change":987,"volume":1161,"transactions":9,"vwap":1628},"2025-06-25",32.07,{"date":2115,"open":1638,"high":1798,"low":1638,"close":1834,"change":1278,"percent_change":2116,"volume":1549,"transactions":9,"vwap":1834},"2025-06-24",0.9,{"date":2118,"open":1657,"high":1981,"low":1663,"close":1642,"change":258,"percent_change":1707,"volume":1739,"transactions":9,"vwap":1642},"2025-06-23",{"date":2120,"open":1755,"high":1755,"low":1998,"close":2121,"change":823,"percent_change":248,"volume":1166,"transactions":9,"vwap":2121},"2025-06-20",32.029999,{"date":2123,"open":1765,"high":1670,"low":1980,"close":1629,"change":120,"percent_change":391,"volume":2124,"transactions":9,"vwap":1629},"2025-06-18",27800,{"date":2126,"open":1799,"high":1837,"low":1685,"close":1976,"change":115,"percent_change":2127,"volume":1513,"transactions":9,"vwap":1976},"2025-06-17",-0.98,{"date":2129,"open":1674,"high":2010,"low":1674,"close":1957,"change":318,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1957},"2025-06-16",1.14,15500,{"date":2133,"open":1676,"high":1847,"low":1989,"close":1662,"change":247,"percent_change":994,"volume":842,"transactions":9,"vwap":1662},"2025-06-13",{"date":2135,"open":1779,"high":1568,"low":1686,"close":1773,"change":1238,"percent_change":209,"volume":1602,"transactions":9,"vwap":1773},"2025-06-12",{"date":2137,"open":1811,"high":1811,"low":2099,"close":1680,"change":156,"percent_change":2065,"volume":2138,"transactions":9,"vwap":1680},"2025-06-11",41300,{"date":2140,"open":1568,"high":1951,"low":1568,"close":1850,"change":363,"percent_change":2141,"volume":1688,"transactions":9,"vwap":1850},"2025-06-10",0.61,{"date":2143,"open":1779,"high":2144,"low":1779,"close":1759,"change":1113,"percent_change":1687,"volume":2145,"transactions":9,"vwap":1759},"2025-06-09",32.83,11400,{"date":2147,"open":1830,"high":1670,"low":1629,"close":2148,"change":71,"percent_change":580,"volume":1462,"transactions":9,"vwap":2148},"2025-06-06",32.31,{"date":2150,"open":2009,"high":1799,"low":1841,"close":1631,"change":278,"percent_change":2017,"volume":1682,"transactions":9,"vwap":1631},"2025-06-05",{"date":2152,"open":1685,"high":2009,"low":1685,"close":1830,"change":258,"percent_change":1707,"volume":1057,"transactions":9,"vwap":1830},"2025-06-04",{"date":2154,"open":1651,"high":1685,"low":1664,"close":1662,"change":2155,"percent_change":173,"volume":1177,"transactions":9,"vwap":1662},"2025-06-03",0.32,{"date":2157,"open":2158,"high":2158,"low":1655,"close":1630,"change":1020,"percent_change":1279,"volume":1273,"transactions":9,"vwap":1630},"2025-06-02",32.080002,{"date":2160,"open":1664,"high":2161,"low":2162,"close":2163,"change":915,"percent_change":161,"volume":1073,"transactions":9,"vwap":2163},"2025-05-30",31.81,31.47,31.78,{"date":2165,"open":1648,"high":1648,"low":2166,"close":2167,"change":71,"percent_change":580,"volume":2138,"transactions":9,"vwap":2167},"2025-05-29",31.62,31.86,{"date":2169,"open":1638,"high":1638,"low":2170,"close":2170,"change":855,"percent_change":1220,"volume":2171,"transactions":9,"vwap":2170},"2025-05-28",31.79,25300,{"date":2173,"open":2174,"high":1661,"low":1722,"close":1661,"change":2141,"percent_change":1883,"volume":1008,"transactions":9,"vwap":1661},"2025-05-27",31.91,{"date":2176,"open":2177,"high":1663,"low":2177,"close":2178,"change":448,"percent_change":381,"volume":2171,"transactions":9,"vwap":2178},"2025-05-23",31.44,31.61,{"date":2180,"open":2181,"high":2182,"low":1636,"close":1705,"change":822,"percent_change":329,"volume":1344,"transactions":9,"vwap":1705},"2025-05-22",31.76,31.94,{"date":2184,"open":2121,"high":1980,"low":2167,"close":2167,"change":1140,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2167},"2025-05-21",-1.42,36600,{"date":2188,"open":1999,"high":2104,"low":1643,"close":1975,"change":1487,"percent_change":1000,"volume":1671,"transactions":9,"vwap":1975},"2025-05-20",{"date":2190,"open":1986,"high":1733,"low":1986,"close":1976,"change":71,"percent_change":580,"volume":2191,"transactions":9,"vwap":1976},"2025-05-19",37800,{"date":2193,"open":1784,"high":1975,"low":1705,"close":2148,"change":318,"percent_change":924,"volume":2194,"transactions":9,"vwap":2148},"2025-05-16",303300,{"date":2196,"open":2178,"high":1648,"low":2197,"close":2182,"change":580,"percent_change":1426,"volume":929,"transactions":9,"vwap":2182},"2025-05-15",31.55,{"date":2199,"open":1664,"high":2163,"low":1723,"close":1663,"change":329,"percent_change":975,"volume":2200,"transactions":9,"vwap":1663},"2025-05-14",10100,{"date":2202,"open":1789,"high":1643,"low":1998,"close":1998,"change":1761,"percent_change":448,"volume":1800,"transactions":9,"vwap":1998},"2025-05-13",{"date":2204,"open":1977,"high":1662,"low":2205,"close":1977,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1977},"2025-05-12",31.87,0.97,3.12,33200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":258,"percent_change":735,"volume":2215,"transactions":9,"vwap":2214},"2025-05-09",31.040001,31.12,30.97,31.08,6500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2213,"change":923,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2213},"2025-05-08",30.82,31.3,30.72,1.47,17600,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":45,"percent_change":910,"volume":2228,"transactions":9,"vwap":2227},"2025-05-07",30.81,30.41,30.52,19800,{"date":2230,"open":2220,"high":2231,"low":2232,"close":2233,"change":854,"percent_change":21,"volume":2234,"transactions":9,"vwap":2233},"2025-05-06",30.91,30.64,30.73,21500,{"date":2236,"open":2211,"high":2212,"low":2237,"close":2238,"change":100,"percent_change":598,"volume":1602,"transactions":9,"vwap":2238},"2025-05-05",30.89,30.9,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":581,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-05-02",31.14,31.29,31.01,31.2,1.76,10700,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":1135,"percent_change":1958,"volume":885,"transactions":9,"vwap":2251},"2025-05-01",30.63,30.94,30.66,{"date":2253,"open":2254,"high":2237,"low":2255,"close":2225,"change":258,"percent_change":735,"volume":2256,"transactions":9,"vwap":2225},"2025-04-30",30.26,30.19,15400,{"date":2258,"open":2259,"high":2225,"low":2259,"close":2260,"change":363,"percent_change":1611,"volume":1682,"transactions":9,"vwap":2260},"2025-04-29",30.44,30.7,{"date":2262,"open":2263,"high":2260,"low":2264,"close":2265,"change":1239,"percent_change":1321,"volume":1042,"transactions":9,"vwap":2265},"2025-04-28",30.36,30.31,30.5,{"date":180,"open":2267,"high":2268,"low":176,"close":2269,"change":1252,"percent_change":71,"volume":916,"transactions":9,"vwap":2269},30.35,30.43,30.37]