[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPR":3,"homepage-market-summary":30,"stock-historical-RSPR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPR","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 Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.354,0.77752,"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},33.03,33.0101,33.08,32.9633,33.2842,-0.2542,-0.76,9120.733203,38.01,32.41,15084.767347555557,11.1,2803,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},14648,5346561.371584,-3.64,"2025-04-25",[182,185,194,203,214,224,233,243,253,263,273,282,292,303,312,322,332,341,351,361,372,382,392,402,412,422,433,443,453,461,472,482,493,503,513,523,532,540,551,561,572,582,590,599,608,617,627,637,643,654,662,673,683,693,701,709,718,727,736,745,755,762,772,778,787,791,798,806,814,821,829,834,839,847,853,860,867,873,880,885,893,901,908,915,921,927,932,937,944,950,957,965,972,979,985,992,996,1004,1012,1020,1028,1037,1042,1049,1057,1063,1069,1075,1082,1089,1097,1103,1111,1118,1124,1131,1138,1147,1153,1160,1167,1174,1183,1192,1199,1206,1215,1222,1230,1237,1244,1252,1260,1268,1275,1281,1288,1296,1304,1310,1318,1325,1332,1339,1343,1349,1355,1364,1370,1375,1381,1387,1393,1398,1404,1413,1420,1426,1433,1440,1446,1450,1456,1462,1467,1472,1478,1483,1491,1498,1503,1510,1516,1522,1531,1537,1540,1546,1552,1557,1562,1569,1572,1577,1583,1590,1595,1601,1606,1613,1619,1624,1628,1635,1641,1645,1650,1658,1662,1666,1672,1676,1681,1688,1693,1698,1702,1706,1710,1717,1722,1729,1735,1740,1747,1751,1755,1761,1768,1775,1780,1785,1791,1799,1805,1810,1815,1822,1829,1834,1841,1846,1851,1857,1863,1868,1873,1879,1883,1889,1893,1898,1905,1910,1915,1920,1926,1930,1936,1942,1947,1953,1960,1964,1968,1976,1982,1988,1993,1999,2004,2012,2018,2022,2025,2032,2036,2040,2044,2051,2056,2063,2069,2073,2079,2082,2087,2093,2097,2101,2104,2109,2115,2120,2127,2132,2139,2142,2148,2153,2158,2164,2169,2173,2178,2184,2188,2193,2199,2208,2213,2219,2225,2228,2233,2238,2242,2246,2250,2256,2261,2264,2268,2274,2278,2282,2286,2291,2295,2298,2304,2310,2314,2320,2326,2329,2332,2337,2341,2345,2350,2354,2357,2361,2365,2369,2374,2378,2382,2388,2392,2396,2402,2407,2413,2418,2422,2426,2429,2434,2437,2443,2446,2451,2455,2459,2462,2468,2472,2478,2483,2487,2492,2495,2499],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},273,33.026,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",33.045,33.47,0.2757,0.84,47833.687583,246,33.2812,{"date":195,"open":17,"high":17,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",32.85,33.0085,-0.0949,-0.29,40883.49545,174,32.9576,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",33.21,33.3099,33.075,33.1034,-0.0328,-0.1,14101.077821,107,33.1585,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",32.8308,33.168,33.1362,-0.1083,-0.33,25193.03264,129,33.0789,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":81,"volume":230,"transactions":231,"vwap":232},"2026-09-30",33.35,33.1458,33.2445,-0.2654,24784.801139,100,33.3265,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",33.5956,33.36,33.5099,-0.0501,-0.15,45488.20891,92,33.3641,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",33.74,33.37,33.56,-0.2185,-0.65,5537.013454,119,33.5852,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",33.85,33.6,33.7785,0.052,0.15,6632.181227,80,33.7456,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",34.06,33.6602,33.7265,-0.271,-0.8,20270.250532,233,33.8719,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",34.38,33.9975,-0.5438,-1.57,6163.511996,113,34.1915,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",34.445,34.74,34.5413,-0.025,-0.07,4040.99383,90,34.5886,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",34.55,34.6424,34.45,34.5663,0.0415,0.12,2620.823411,89,34.5273,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",34.7799,34.5248,-0.3893,-1.12,2812.7987,67,34.6851,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",35.07,34.821,34.9141,0.1551,0.45,2628.1022,75,34.8831,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",35.22,34.625,34.759,-0.2977,-0.85,46296.16307,133,35.1407,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":150,"volume":338,"transactions":339,"vwap":340},"2026-09-15",35,35.125,35.0567,-0.1225,5925.88277,83,35.0205,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",34.93,35.27,35.1792,-0.0559,-0.16,2794.314154,110,35.1627,{"date":352,"open":314,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",35.255,34.94,35.2351,0.4351,1.25,6407.435235,125,35.1711,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",35.23,35.28,34.72,34.8,-0.4982,-1.41,8651.795095,138,34.902,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",35.62,35.17,35.2982,-0.3202,-0.9,7016.168468,102,35.258,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":126,"volume":389,"transactions":390,"vwap":391},"2026-09-08",35.66,35.9038,35.55,35.6184,-0.2078,121598.473322,124,35.7201,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":106,"volume":399,"transactions":400,"vwap":401},"2026-09-04",35.88,36.125,35.73,35.8262,-0.1746,2441.398318,112,35.9309,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":251,"vwap":411},"2026-09-03",35.95,36.1199,35.835,36.0008,0.2329,0.65,1838.067844,35.9679,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":38,"volume":419,"transactions":420,"vwap":421},"2026-09-02",35.6601,35.83,35.65,35.7679,-0.0796,9702.010259,108,35.7209,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",35.93,35.9577,35.81,35.8475,-0.1296,-0.36,3945.118558,93,35.8727,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",36.15,35.7615,35.9771,-0.2629,-0.73,19204.972322,134,35.8977,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",36.48,36.175,36.24,-0.04,-0.11,3234.2207,97,36.2951,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":420,"vwap":460},"2026-08-27",36.6,36.28,-0.4717,-1.28,5500.350253,36.4188,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",36.98,36.995,36.6897,36.7517,-0.2602,-0.7,5192.582007,164,36.8724,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":449,"volume":479,"transactions":480,"vwap":481},"2026-08-25",36.941697,37.118,36.862,37.0119,-0.0402,2248.492964,172,36.9895,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",36.94,37.075,36.72,37.0521,0.3021,0.82,6547.316317,143,36.8993,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":38,"volume":500,"transactions":501,"vwap":502},"2026-08-21",36.835,36.845,36.61,36.75,-0.0806,16020.545933,136,36.7252,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",36.735,36.88,36.8306,0.1381,0.38,6590.607951,128,36.8253,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",36.4,36.71,36.6925,0.437,1.21,6461.888528,103,36.5323,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",36.59,36.2555,-0.203,-0.56,4894.378076,87,36.4421,{"date":533,"open":498,"high":498,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":400,"vwap":539},"2026-08-17",36.36,36.4585,-0.4357,-1.18,5321.529778,36.5655,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",36.85,37,36.81,36.8942,-0.0024,-0.01,7744.310028,140,36.898,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",36.47,36.91,36.8966,0.5615,1.55,12344.139879,152,36.7973,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",36.25,36.37,36.155,36.3351,0.249,0.69,18340.193102,166,36.2785,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":359,"vwap":581},"2026-08-11",36.34,36.35,35.94,36.0861,-0.2179,-0.6,10799.438725,36.1835,{"date":583,"open":445,"high":445,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":549,"vwap":589},"2026-08-10",36.2131,36.304,-0.5501,-1.49,4791.368795,36.2962,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":222,"vwap":598},"2026-08-07",36.77,37.055,36.8541,0.225,0.61,16347.219117,36.9565,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":451,"vwap":607},"2026-08-06",36.93,36.58,36.6291,-0.5569,-1.5,8650.438074,36.7219,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":448,"volume":614,"transactions":615,"vwap":616},"2026-08-05",37.23,36.83,37.186,-0.0146,2848.333778,109,36.9829,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",37.09,37.2006,36.7701,-0.0295,-0.08,6146.989488,130,36.9147,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":625,"vwap":636},"2026-08-03",37.17,37.2633,36.97,37.2301,0.1636,0.44,8117.668848,37.1317,{"date":638,"open":543,"high":639,"low":592,"close":639,"change":640,"percent_change":448,"volume":641,"transactions":231,"vwap":642},"2026-07-31",37.0665,-0.0135,4808.116732,36.9927,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",37.76,37.81,36.86,37.08,-0.7659,-2.02,8185.018509,91,37.3191,{"date":655,"open":656,"high":25,"low":657,"close":658,"change":659,"percent_change":299,"volume":660,"transactions":625,"vwap":661},"2026-07-29",37.78,37.67,37.8459,0.046,12355.35727,37.7641,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",37.77,38,37.75,37.7999,0.3705,0.99,3095.078803,118,37.9245,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":501,"vwap":682},"2026-07-27",37.42,37.58,37.02,37.4294,0.0092,0.02,8479.187093,37.4036,{"date":684,"open":610,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",37.5,37.21,37.4202,0.6302,1.71,4628.076343,183,37.3503,{"date":694,"open":592,"high":695,"low":696,"close":697,"change":698,"percent_change":157,"volume":699,"transactions":301,"vwap":700},"2026-07-23",37.05,36.745,36.79,-0.09,9213.521204,36.9365,{"date":702,"open":703,"high":703,"low":542,"close":506,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",37.145,-0.1584,-0.43,75591.737896,81,36.9009,{"date":710,"open":711,"high":703,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":625,"vwap":717},"2026-07-21",37.06,36.95,37.0384,-0.153,-0.41,7567.83903,37.0149,{"date":719,"open":629,"high":720,"low":629,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",37.24,37.1914,-0.1165,-0.31,3871.873887,95,37.1883,{"date":728,"open":685,"high":729,"low":730,"close":731,"change":732,"percent_change":162,"volume":733,"transactions":734,"vwap":735},"2026-07-17",37.775,37.1401,37.3079,-0.0922,15597.37905,122,37.5242,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",36.92,37.4001,0.7523,2.05,12614.925514,171,37.1633,{"date":746,"open":747,"high":506,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",36.68,36.55,36.6478,0.0175,0.05,8195.373237,101,36.7809,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":337,"percent_change":220,"volume":760,"transactions":241,"vwap":761},"2026-07-14",36.51,36.69,36.6303,1543.337959,36.5891,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":491,"vwap":771},"2026-07-13",36.74,36.8301,36.62,36.7528,0.0628,0.17,19440.025205,36.6782,{"date":773,"open":445,"high":758,"low":774,"close":758,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":758},"2026-07-10",36.335,0.287,0.79,9400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",36.45,36.515,36.29,36.403,0.003,0.01,5400,{"date":788,"open":463,"high":463,"low":515,"close":515,"change":789,"percent_change":587,"volume":790,"transactions":9,"vwap":515},"2026-07-08",-0.55,5100,{"date":792,"open":793,"high":794,"low":793,"close":712,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":712},"2026-07-07",36.87,37.26,0.285,0.78,20600,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",37.040001,36.56,36.665,-0.38,-1.03,12300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":669,"volume":813,"transactions":9,"vwap":811},"2026-07-02",36.89,37.080002,36.84,37.044998,0.363,7500,{"date":815,"open":764,"high":793,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",36.53,36.682,0.119,0.33,6500,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",36.63,36.8,36.563,-0.697,-1.87,22400,{"date":830,"open":831,"high":831,"low":647,"close":794,"change":38,"percent_change":832,"volume":833,"transactions":9,"vwap":794},"2026-06-29",37.44,-0.59,10200,{"date":835,"open":484,"high":836,"low":484,"close":836,"change":796,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",37.48,2.13,13600,{"date":840,"open":841,"high":542,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",36.65,36.38,36.7,0.129,0.35,15400,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":784,"percent_change":785,"volume":852,"transactions":9,"vwap":851},"2026-06-24",36.67,36.487,36.571,3100,{"date":854,"open":855,"high":525,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",36.09,36.568,0.458,1.27,16900,{"date":861,"open":862,"high":863,"low":426,"close":864,"change":865,"percent_change":547,"volume":866,"transactions":9,"vwap":864},"2026-06-22",35.89,36.195,36.11,-0.004,20900,{"date":868,"open":842,"high":842,"low":869,"close":870,"change":871,"percent_change":288,"volume":872,"transactions":9,"vwap":870},"2026-06-18",36.070999,36.114,-0.026,3000,{"date":874,"open":875,"high":875,"low":576,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",37.11,36.14,-0.83,-2.25,34800,{"date":881,"open":882,"high":883,"low":631,"close":631,"change":448,"percent_change":449,"volume":884,"transactions":9,"vwap":631},"2026-06-16",37.13,37.27,24500,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",37.65,37.68,37.0099983,-0.436,-1.16,16200,{"date":894,"open":895,"high":887,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",37.425,37.32,37.446,0.314,0.85,23500,{"date":902,"open":903,"high":675,"low":543,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",37.29,37.132,-0.128,-0.34,11500,{"date":909,"open":910,"high":685,"low":911,"close":794,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":794},"2026-06-10",37.3,37.22,0.09,0.24,189200,{"date":916,"open":801,"high":917,"low":801,"close":629,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":629},"2026-06-09",37.43,0.742,2.04,11600,{"date":922,"open":793,"high":793,"low":842,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",36.428,-0.492,-1.33,6200,{"date":928,"open":498,"high":543,"low":764,"close":738,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":738},"2026-06-05",0.303,0.83,39200,{"date":933,"open":447,"high":934,"low":935,"close":934,"change":936,"percent_change":741,"volume":852,"transactions":9,"vwap":934},"2026-06-04",36.617,36.17,0.734,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":926,"transactions":9,"vwap":941},"2026-06-03",35.945,36.080002,35.883,-0.023,-0.06,{"date":945,"open":946,"high":424,"low":946,"close":947,"change":948,"percent_change":776,"volume":949,"transactions":9,"vwap":947},"2026-06-02",35.58,35.906,0.281,9500,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":269,"volume":956,"transactions":9,"vwap":954},"2026-06-01",35.82,35.92,35.625,-0.289,3800,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",36.060001,36.174,35.914,-0.416,-1.15,9000,{"date":966,"open":534,"high":967,"low":968,"close":969,"change":970,"percent_change":199,"volume":971,"transactions":9,"vwap":969},"2026-05-28",36.5,36.275,36.33,-0.107,1700,{"date":973,"open":974,"high":766,"low":975,"close":976,"change":977,"percent_change":680,"volume":978,"transactions":9,"vwap":976},"2026-05-27",36.612,36.41,36.437,0.007,2800,{"date":980,"open":575,"high":445,"low":456,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",36.43,0.14,0.39,35700,{"date":986,"open":447,"high":987,"low":988,"close":782,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":782},"2026-05-22",36.435,36.029999,0.093,0.26,9600,{"date":993,"open":404,"high":994,"low":415,"close":994,"change":995,"percent_change":913,"volume":872,"transactions":9,"vwap":994},"2026-05-21",36.197,0.088,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",35.658,36.19,36.109,0.468,1.31,4800,{"date":1005,"open":374,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",35.729,35.54,35.641,0.022,0.06,4100,{"date":1013,"open":1014,"high":374,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",35.575,35.4,35.619,0.485,1.38,74400,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",35.060001,35.19,35.134,-0.461,-1.3,4200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",35.825,35.96,35.57,35.595,-0.225,-0.63,7600,{"date":1038,"open":576,"high":576,"low":374,"close":952,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":952},"2026-05-13",-0.345,-0.95,4500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":865,"percent_change":547,"volume":1048,"transactions":9,"vwap":1047},"2026-05-12",36.12,36.21,35.91,36.165,16800,{"date":1050,"open":1044,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",36.32,36.02,36.169,0.111,0.31,45300,{"date":1058,"open":1059,"high":1051,"low":1060,"close":1061,"change":1062,"percent_change":239,"volume":805,"transactions":9,"vwap":1061},"2026-05-08",36.311,36.040001,36.057999,-0.055,{"date":1064,"open":574,"high":574,"low":1065,"close":1066,"change":1067,"percent_change":832,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",36,36.113,-0.214,26400,{"date":1070,"open":1065,"high":967,"low":1065,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",36.327,0.579,1.62,23800,{"date":1076,"open":1077,"high":952,"low":1078,"close":1079,"change":913,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-05",35.59,35.49,35.748,0.68,7200,{"date":1083,"open":1077,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1035,"volume":1088,"transactions":9,"vwap":1086},"2026-05-04",35.79,35.35,35.508,-0.226,17600,{"date":1090,"open":1091,"high":1092,"low":1077,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-01",35.7,35.775,35.734,0.076,0.21,144400,{"date":1098,"open":363,"high":1099,"low":363,"close":998,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":998},"2026-04-30",35.69,0.383,1.09,5500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1035,"volume":1110,"transactions":9,"vwap":1108},"2026-04-29",35.26,35.312,35.161,35.275,-0.224,2600,{"date":1112,"open":1113,"high":1114,"low":354,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",35.075001,35.499,0.369,1.05,13000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":46,"percent_change":832,"volume":1123,"transactions":9,"vwap":1122},"2026-04-27",35.31,35.36,35.13,21900,{"date":1125,"open":1126,"high":1007,"low":364,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-24",35.299,35.34,-0.161,-0.45,5700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":174,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",35.21,35.501,35.18,0.352,3500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",35.41,35.52,35.071999,35.149,-0.296,-0.84,6600,{"date":1148,"open":1031,"high":1149,"low":1140,"close":1150,"change":1151,"percent_change":827,"volume":1152,"transactions":9,"vwap":1150},"2026-04-21",35.98,35.445,-0.676,2000,{"date":1154,"open":415,"high":1155,"low":415,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",36.16,36.121,0.156,0.43,8400,{"date":1161,"open":1162,"high":1060,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",35.39,35.965,0.726,2.06,11300,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-16",35.099998,35.239,0.199,0.57,5200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-15",35.049999,35.14,34.86,35.040001,-0.011,-0.03,10900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-14",34.88,35.055,34.83,35.050999,0.406,1.17,7400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-13",34.28,34.645,0.167,0.48,2100,{"date":1200,"open":1201,"high":294,"low":1202,"close":1203,"change":1204,"percent_change":912,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",34.545,34.361,34.478,0.031,2400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-09",34.19,34.7,34.145,34.447,-0.063,-0.18,6000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1165,"volume":790,"transactions":9,"vwap":1220},"2026-04-08",34.32,34.53,34.23,34.51,0.695,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",33.71,33.845,33.68,33.815,0,8700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1227,"change":1235,"percent_change":1236,"volume":1027,"transactions":9,"vwap":1227},"2026-04-06",33.63,33.896,33.62,0.085,0.25,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",32.93,33.73,0.58,1.75,7900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":210,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",33.14,33.27,33.014,33.15,-0.033,7100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1018,"volume":1259,"transactions":9,"vwap":1257},"2026-03-31",33.060001,33.23,32.89,33.183,0.453,13800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":669,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",32.74,33.040001,32.68,32.73,0.32,21600,{"date":1269,"open":1270,"high":1271,"low":26,"close":26,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":26},"2026-03-27",32.83,32.91,-0.358,-1.09,10600,{"date":1276,"open":1277,"high":1249,"low":1278,"close":1279,"change":784,"percent_change":785,"volume":1280,"transactions":9,"vwap":1279},"2026-03-26",32.72,32.67,32.768,9200,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":777,"transactions":9,"vwap":1285},"2026-03-25",33.029999,32.69,32.765,0.096,0.29,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":833,"transactions":9,"vwap":1293},"2026-03-24",32.99,33.16,32.66,32.669,-0.299,-0.91,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":210,"volume":1303,"transactions":9,"vwap":1301},"2026-03-23",33.13,33.44,32.95,32.968,-0.032,12400,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":920,"transactions":9,"vwap":1307},"2026-03-20",34.09,33,-1.058,-3.11,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":680,"volume":1317,"transactions":9,"vwap":1315},"2026-03-19",34.0099983,34.243,33.87,34.057999,0.008,2700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1198,"transactions":9,"vwap":1322},"2026-03-18",34.36,34.5,34.049999,-0.568,-1.64,{"date":1326,"open":1327,"high":1187,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-17",34.71,34.618,0.188,0.55,6700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":913,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-16",34.64,34.68,34.43,0.7,4000,{"date":1340,"open":1341,"high":1342,"low":1208,"close":1208,"change":145,"percent_change":943,"volume":1146,"transactions":9,"vwap":1208},"2026-03-13",34.61,34.66,{"date":1344,"open":1320,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1102,"transactions":9,"vwap":1346},"2026-03-12",34.499,34.21,-0.27,-0.78,{"date":1350,"open":1185,"high":1185,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1003,"transactions":9,"vwap":1352},"2026-03-11",34.4,34.48,-0.418,-1.2,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-10",34.99,35.288,34.75,34.898,-0.092,-0.26,4600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1357,"change":547,"percent_change":1181,"volume":1369,"transactions":9,"vwap":1357},"2026-03-09",34.76,35.132,34.3,18000,{"date":1371,"open":1135,"high":1135,"low":1372,"close":334,"change":1373,"percent_change":1374,"volume":1146,"transactions":9,"vwap":334},"2026-03-06",34.881,-0.447,-1.26,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":803,"percent_change":1380,"volume":1081,"transactions":9,"vwap":1379},"2026-03-05",35.56,35.25,35.447,-1.06,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1330,"volume":1011,"transactions":9,"vwap":1384},"2026-03-04",35.51,35.827,35.43,0.196,{"date":1388,"open":1015,"high":1389,"low":334,"close":1390,"change":1391,"percent_change":220,"volume":1392,"transactions":9,"vwap":1390},"2026-03-03",35.705,35.631,-0.119,7700,{"date":1394,"open":1383,"high":394,"low":1383,"close":1395,"change":1396,"percent_change":259,"volume":1397,"transactions":9,"vwap":1395},"2026-03-02",35.75,0.053,12000,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":714,"percent_change":705,"volume":1403,"transactions":9,"vwap":1402},"2026-02-27",35.48,35.859,35.697,4900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-26",35.665,35.86,35.645,35.85,0.259,0.73,8100,{"date":1414,"open":1099,"high":1091,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-25",35.404,35.591,-0.069,-0.19,8200,{"date":1421,"open":374,"high":1422,"low":1423,"close":384,"change":1424,"percent_change":1425,"volume":805,"transactions":9,"vwap":384},"2026-02-24",35.755,35.6,0.03,0.08,{"date":1427,"open":946,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1088,"transactions":9,"vwap":1430},"2026-02-23",35.949,35.47,35.63,0.013,0.04,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1403,"transactions":9,"vwap":1437},"2026-02-20",35.44,35.72,35.617,0.186,0.52,{"date":1441,"open":386,"high":1377,"low":1442,"close":1443,"change":1444,"percent_change":347,"volume":1445,"transactions":9,"vwap":1443},"2026-02-19",35.245,35.431,-0.056,52400,{"date":1447,"open":415,"high":415,"low":1448,"close":1448,"change":723,"percent_change":1449,"volume":1274,"transactions":9,"vwap":1448},"2026-02-18",35.487,-0.87,{"date":1451,"open":384,"high":1452,"low":1453,"close":1454,"change":1196,"percent_change":73,"volume":1455,"transactions":9,"vwap":1454},"2026-02-17",35.969,35.495,35.797,18200,{"date":1457,"open":364,"high":1458,"low":1459,"close":1430,"change":1460,"percent_change":1461,"volume":838,"transactions":9,"vwap":1430},"2026-02-13",35.779,35.183,0.49,1.39,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1177,"change":210,"percent_change":1466,"volume":820,"transactions":9,"vwap":1177},"2026-02-12",35.695,35.084999,-0.28,{"date":1468,"open":1400,"high":946,"low":1469,"close":1469,"change":1470,"percent_change":528,"volume":1471,"transactions":9,"vwap":1469},"2026-02-11",35.24,-0.2,9100,{"date":1473,"open":1474,"high":1014,"low":1474,"close":1435,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1435},"2026-02-10",34.98,0.53,1.52,30800,{"date":1479,"open":1480,"high":1481,"low":1321,"close":1481,"change":1010,"percent_change":769,"volume":1482,"transactions":9,"vwap":1481},"2026-02-09",34.73,34.91,16600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1486},"2026-02-06",34.44,34.85,34.34,0.616,1.8,14300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1035,"volume":1274,"transactions":9,"vwap":1496},"2026-02-05",34.31,34.365,34.16,34.234,-0.216,{"date":1499,"open":1500,"high":1501,"low":1500,"close":296,"change":1072,"percent_change":689,"volume":1502,"transactions":9,"vwap":296},"2026-02-04",33.99,34.59,15000,{"date":1504,"open":1505,"high":1495,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":813,"transactions":9,"vwap":1507},"2026-02-03",33.88,33.725,33.871,-0.158,-0.46,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1273,"volume":1403,"transactions":9,"vwap":1514},"2026-02-02",34.37,34.395,34.028999,-0.374,{"date":1517,"open":1518,"high":1519,"low":1500,"close":1520,"change":995,"percent_change":990,"volume":1521,"transactions":9,"vwap":1520},"2026-01-30",34.25,34.46,34.403,10400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-29",34.13,34.418,34.044998,34.315,0.313,0.92,26800,{"date":1532,"open":1519,"high":1321,"low":1533,"close":1534,"change":1535,"percent_change":1026,"volume":1536,"transactions":9,"vwap":1534},"2026-01-28",33.97,34.0019989,-0.448,12800,{"date":1538,"open":1501,"high":1501,"low":1320,"close":296,"change":121,"percent_change":150,"volume":1539,"transactions":9,"vwap":296},"2026-01-27",25200,{"date":1541,"open":1542,"high":1543,"low":1351,"close":1544,"change":1545,"percent_change":46,"volume":1331,"transactions":9,"vwap":1544},"2026-01-26",34.69,34.77,34.57,-0.073,{"date":1547,"open":1336,"high":1548,"low":1336,"close":1549,"change":1550,"percent_change":409,"volume":1551,"transactions":9,"vwap":1549},"2026-01-23",34.655,34.643,0.223,3200,{"date":1553,"open":1543,"high":1474,"low":1554,"close":1554,"change":1362,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-22",34.42,-0.75,14800,{"date":1558,"open":1559,"high":1559,"low":296,"close":1335,"change":1560,"percent_change":1055,"volume":1561,"transactions":9,"vwap":1335},"2026-01-21",34.89,0.107,11000,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":605,"volume":1568,"transactions":9,"vwap":1566},"2026-01-20",34.84,34.558,34.573,-0.527,6100,{"date":1570,"open":1571,"high":364,"low":294,"close":1169,"change":1197,"percent_change":1461,"volume":1536,"transactions":9,"vwap":1169},"2026-01-16",34.6,{"date":1573,"open":1321,"high":366,"low":1321,"close":1574,"change":990,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-15",34.62,0.76,6300,{"date":1578,"open":1500,"high":1579,"low":1500,"close":1320,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1320},"2026-01-14",34.369,0.331,0.97,19200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1514,"change":1171,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1514},"2026-01-13",33.82,34.07,33.52,0.59,20100,{"date":1591,"open":1592,"high":1593,"low":1224,"close":1594,"change":448,"percent_change":121,"volume":900,"transactions":9,"vwap":1594},"2026-01-12",33.86,33.91,33.83,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1314,"change":1599,"percent_change":1600,"volume":949,"transactions":9,"vwap":1314},"2026-01-09",33.7,33.96,0.1,0.3,{"date":1602,"open":1603,"high":1598,"low":246,"close":1604,"change":795,"percent_change":899,"volume":1605,"transactions":9,"vwap":1604},"2026-01-08",33.48,33.77,11800,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-07",34.099998,33.485,-0.502,-1.48,8000,{"date":1614,"open":1603,"high":1615,"low":1603,"close":1616,"change":1115,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-06",34.080002,33.987,1.1,18100,{"date":1620,"open":247,"high":1621,"low":226,"close":1622,"change":1302,"percent_change":210,"volume":1623,"transactions":9,"vwap":1622},"2026-01-05",33.718,33.618,16300,{"date":1625,"open":1626,"high":245,"low":1299,"close":1627,"change":680,"percent_change":1010,"volume":1146,"transactions":9,"vwap":1627},"2026-01-02",33.61,33.65,{"date":1629,"open":1630,"high":245,"low":1631,"close":1232,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1232},"2025-12-31",33.729,33.53,-0.17,-0.5,184100,{"date":1636,"open":1637,"high":1638,"low":1627,"close":1639,"change":547,"percent_change":1181,"volume":1640,"transactions":9,"vwap":1639},"2025-12-30",33.78,33.98,33.8,11100,{"date":1642,"open":1240,"high":1585,"low":1226,"close":1643,"change":751,"percent_change":259,"volume":1644,"transactions":9,"vwap":1643},"2025-12-29",33.81,21000,{"date":1646,"open":1626,"high":1647,"low":1648,"close":1649,"change":72,"percent_change":1095,"volume":1229,"transactions":9,"vwap":1649},"2025-12-26",33.785,33.488,33.76,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-24",33.41,33.745,33.69,0.41,1.23,52000,{"date":1659,"open":1660,"high":1660,"low":1249,"close":1661,"change":698,"percent_change":1347,"volume":820,"transactions":9,"vwap":1661},"2025-12-23",33.4,33.28,{"date":1663,"open":1664,"high":1652,"low":1665,"close":246,"change":72,"percent_change":1095,"volume":1182,"transactions":9,"vwap":246},"2025-12-22",33.12,33.11,{"date":1667,"open":1587,"high":1668,"low":1669,"close":1669,"change":1632,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-19",33.628,33.3,-0.51,6400,{"date":1673,"open":1674,"high":1674,"low":1652,"close":188,"change":1632,"percent_change":1670,"volume":1675,"transactions":9,"vwap":188},"2025-12-18",33.79,23000,{"date":1677,"open":247,"high":1314,"low":1678,"close":1679,"change":819,"percent_change":669,"volume":1680,"transactions":9,"vwap":1679},"2025-12-17",33.42,33.64,27700,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-16",33.66,33.31,-0.337,-1,19400,{"date":1689,"open":1654,"high":1649,"low":1652,"close":1690,"change":1691,"percent_change":751,"volume":1692,"transactions":9,"vwap":1690},"2025-12-15",33.647,0.017,20000,{"date":1694,"open":1695,"high":1696,"low":1299,"close":1232,"change":547,"percent_change":1181,"volume":1697,"transactions":9,"vwap":1232},"2025-12-12",33.823,33.826,143400,{"date":1699,"open":1660,"high":1597,"low":1660,"close":1679,"change":1700,"percent_change":1701,"volume":1521,"transactions":9,"vwap":1679},"2025-12-11",0.27,0.81,{"date":1703,"open":1249,"high":1704,"low":1249,"close":246,"change":1705,"percent_change":111,"volume":1036,"transactions":9,"vwap":246},"2025-12-10",33.55,0.34,{"date":1707,"open":236,"high":1603,"low":1283,"close":1283,"change":1708,"percent_change":528,"volume":1709,"transactions":9,"vwap":1283},"2025-12-09",-0.186,12200,{"date":1711,"open":1631,"high":1631,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-08",33.18,33.216,-0.248,-0.74,19500,{"date":1718,"open":1719,"high":1604,"low":1720,"close":1720,"change":1721,"percent_change":1470,"volume":790,"transactions":9,"vwap":1720},"2025-12-05",33.59,33.464,-0.067,{"date":1723,"open":1585,"high":1724,"low":1725,"close":1726,"change":46,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-04",33.84,33.49,33.531,-0.62,16400,{"date":1730,"open":1731,"high":1674,"low":1732,"close":1733,"change":1734,"percent_change":1213,"volume":1243,"transactions":9,"vwap":1733},"2025-12-03",33.72,33.576,33.741,-0.062,{"date":1736,"open":1737,"high":1737,"low":1232,"close":1738,"change":943,"percent_change":1213,"volume":1739,"transactions":9,"vwap":1738},"2025-12-02",33.93,33.803,14900,{"date":1741,"open":1742,"high":1608,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-01",33.95,33.863,-0.317,-0.93,5800,{"date":1748,"open":1524,"high":1351,"low":1524,"close":1749,"change":977,"percent_change":680,"volume":1750,"transactions":9,"vwap":1749},"2025-11-28",34.18,3300,{"date":1752,"open":1533,"high":1487,"low":1533,"close":1753,"change":1157,"percent_change":1754,"volume":1229,"transactions":9,"vwap":1753},"2025-11-26",34.173,0.46,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":669,"volume":1041,"transactions":9,"vwap":1759},"2025-11-25",33.75,34.159,34.016998,0.334,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":547,"volume":1767,"transactions":9,"vwap":1765},"2025-11-24",33.499,33.705,33.683,-0.002,17000,{"date":1769,"open":246,"high":1649,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-21",33.2,33.685,0.5,1.51,4300,{"date":1776,"open":1678,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":220,"volume":926,"transactions":9,"vwap":1778},"2025-11-20",33.571,33.185,-0.111,{"date":1781,"open":1782,"high":1782,"low":1665,"close":1783,"change":1784,"percent_change":249,"volume":1251,"transactions":9,"vwap":1783},"2025-11-19",33.455,33.296,-0.217,{"date":1786,"open":236,"high":1626,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1259,"transactions":9,"vwap":1788},"2025-11-18",33.26,33.513,0.237,0.71,{"date":1792,"open":1757,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-17",33.797,33.24,33.276,-0.441,-1.31,14700,{"date":1800,"open":1757,"high":1757,"low":1801,"close":1802,"change":1803,"percent_change":990,"volume":1804,"transactions":9,"vwap":1802},"2025-11-14",33.562,33.717,0.086,2300,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1611,"volume":852,"transactions":9,"vwap":1808},"2025-11-13",34.040001,33.631,-0.506,{"date":1811,"open":1194,"high":275,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1338,"transactions":9,"vwap":1812},"2025-11-12",34.137,-0.249,-0.72,{"date":1816,"open":1817,"high":1818,"low":1322,"close":1819,"change":1820,"percent_change":1821,"volume":1003,"transactions":9,"vwap":1819},"2025-11-11",34.060001,34.39,34.386,0.36,1.06,{"date":1823,"open":1824,"high":1825,"low":1649,"close":1826,"change":1827,"percent_change":698,"volume":1828,"transactions":9,"vwap":1826},"2025-11-10",34.029999,34.124,34.026001,-0.031,9300,{"date":1830,"open":1679,"high":1831,"low":1232,"close":1831,"change":1832,"percent_change":1833,"volume":1191,"transactions":9,"vwap":1831},"2025-11-07",34.056999,0.482,1.44,{"date":1835,"open":1836,"high":1639,"low":247,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-06",33.632,33.575,-0.174,-0.52,7800,{"date":1842,"open":1731,"high":1594,"low":1843,"close":1844,"change":1845,"percent_change":1055,"volume":1146,"transactions":9,"vwap":1844},"2025-11-05",33.541,33.749,0.104,{"date":1847,"open":1679,"high":1731,"low":1848,"close":1849,"change":1850,"percent_change":1425,"volume":1640,"transactions":9,"vwap":1849},"2025-11-04",33.5,33.645,0.027,{"date":1852,"open":1725,"high":1622,"low":1853,"close":1622,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1622},"2025-11-03",33.09,-0.149,-0.44,126800,{"date":1858,"open":1848,"high":1604,"low":1859,"close":1860,"change":1861,"percent_change":1095,"volume":1862,"transactions":9,"vwap":1860},"2025-10-31",33.43,33.767,0.071,32000,{"date":1864,"open":188,"high":1865,"low":188,"close":1866,"change":1867,"percent_change":1055,"volume":1041,"transactions":9,"vwap":1866},"2025-10-30",33.805,33.696,0.105,{"date":1869,"open":1512,"high":1512,"low":247,"close":1870,"change":1871,"percent_change":1872,"volume":1146,"transactions":9,"vwap":1870},"2025-10-29",33.591,-1.061,-3.06,{"date":1874,"open":1875,"high":1875,"low":1341,"close":1876,"change":1877,"percent_change":1878,"volume":949,"transactions":9,"vwap":1876},"2025-10-28",35.33,34.652,-0.856,-2.41,{"date":1880,"open":1032,"high":1032,"low":1121,"close":1086,"change":1881,"percent_change":121,"volume":1882,"transactions":9,"vwap":1086},"2025-10-27",-0.043,38300,{"date":1884,"open":1383,"high":1885,"low":1383,"close":1886,"change":1887,"percent_change":1266,"volume":1888,"transactions":9,"vwap":1886},"2025-10-24",35.708,35.551,0.114,4700,{"date":1890,"open":1122,"high":1891,"low":1122,"close":1892,"change":1250,"percent_change":698,"volume":1159,"transactions":9,"vwap":1892},"2025-10-23",35.505,35.437,{"date":1894,"open":1895,"high":1896,"low":1120,"close":1429,"change":1897,"percent_change":318,"volume":820,"transactions":9,"vwap":1429},"2025-10-22",35.355,35.586,0.158,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1106,"change":1903,"percent_change":1904,"volume":790,"transactions":9,"vwap":1106},"2025-10-21",35.29,35.482,35.16,0.058,0.16,{"date":1906,"open":1176,"high":1907,"low":1176,"close":1907,"change":1908,"percent_change":1909,"volume":1251,"transactions":9,"vwap":1907},"2025-10-20",35.254,0.234,0.67,{"date":1911,"open":366,"high":1912,"low":285,"close":1912,"change":1913,"percent_change":1914,"volume":1041,"transactions":9,"vwap":1912},"2025-10-17",35.02,0.195,0.56,{"date":1916,"open":1176,"high":1917,"low":1543,"close":1918,"change":1919,"percent_change":46,"volume":872,"transactions":9,"vwap":1918},"2025-10-16",35.127,34.825,-0.075,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1705,"percent_change":1925,"volume":820,"transactions":9,"vwap":1924},"2025-10-15",34.765,35.080002,34.9,0.98,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1789,"percent_change":568,"volume":1828,"transactions":9,"vwap":1929},"2025-10-14",34.2,34.56,{"date":1931,"open":1615,"high":1932,"low":1615,"close":1933,"change":1934,"percent_change":1935,"volume":820,"transactions":9,"vwap":1933},"2025-10-13",34.35,34.323,0.206,0.6,{"date":1937,"open":1938,"high":1513,"low":1939,"close":1940,"change":1941,"percent_change":1273,"volume":1130,"transactions":9,"vwap":1940},"2025-10-10",34.377,34,34.117,-0.376,{"date":1943,"open":1544,"high":1327,"low":1351,"close":1944,"change":1945,"percent_change":1946,"volume":1146,"transactions":9,"vwap":1944},"2025-10-09",34.493,-0.188,-0.54,{"date":1948,"open":1949,"high":1949,"low":1929,"close":1950,"change":1951,"percent_change":1952,"volume":1214,"transactions":9,"vwap":1950},"2025-10-08",34.81,34.681,-0.172,-0.49,{"date":1954,"open":1955,"high":1956,"low":1327,"close":1957,"change":1958,"percent_change":1959,"volume":1102,"transactions":9,"vwap":1957},"2025-10-07",34.899,35.054001,34.853,-0.137,-0.39,{"date":1961,"open":1385,"high":1385,"low":1962,"close":1357,"change":1633,"percent_change":368,"volume":1963,"transactions":9,"vwap":1357},"2025-10-06",34.955,5000,{"date":1965,"open":1127,"high":1966,"low":1127,"close":1078,"change":1967,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2025-10-03",35.67,0.241,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-02",35.42,35.029999,35.249,-0.202,-0.57,6800,{"date":1977,"open":1400,"high":1978,"low":1120,"close":1979,"change":1980,"percent_change":547,"volume":1981,"transactions":9,"vwap":1979},"2025-10-01",35.68,35.451,-0.003,42800,{"date":1983,"open":1127,"high":1984,"low":1985,"close":1986,"change":1845,"percent_change":1287,"volume":1987,"transactions":9,"vwap":1986},"2025-09-30",35.46,35.154,35.454,173000,{"date":1989,"open":1133,"high":1015,"low":1133,"close":1085,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1085},"2025-09-29",0.063,0.18,2900,{"date":1994,"open":1169,"high":1995,"low":1923,"close":1996,"change":1997,"percent_change":88,"volume":1998,"transactions":9,"vwap":1996},"2025-09-26",35.441,35.287,0.317,5600,{"date":2000,"open":1176,"high":324,"low":2001,"close":2001,"change":2002,"percent_change":1952,"volume":2003,"transactions":9,"vwap":2001},"2025-09-25",34.97,-0.171,8500,{"date":2005,"open":2006,"high":364,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-24",35.244,35.111,35.141,-0.316,-0.89,10100,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":1241,"volume":2017,"transactions":9,"vwap":2015},"2025-09-23",35.262,35.457,0.203,9700,{"date":2019,"open":1902,"high":1875,"low":1474,"close":1907,"change":2020,"percent_change":1347,"volume":2021,"transactions":9,"vwap":1907},"2025-09-22",-0.096,8600,{"date":2023,"open":1978,"high":1978,"low":1085,"close":1085,"change":2024,"percent_change":1727,"volume":1490,"transactions":9,"vwap":1085},"2025-09-19",-0.219,{"date":2026,"open":1400,"high":2027,"low":1970,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-18",35.74,35.569,0.099,0.28,1200,{"date":2033,"open":2034,"high":2035,"low":1429,"close":1429,"change":1545,"percent_change":46,"volume":1888,"transactions":9,"vwap":1429},"2025-09-17",35.725,35.87,{"date":2037,"open":2038,"high":2038,"low":1385,"close":2039,"change":1708,"percent_change":1839,"volume":1081,"transactions":9,"vwap":2039},"2025-09-16",35.8,35.543,{"date":2041,"open":404,"high":404,"low":1966,"close":1006,"change":2042,"percent_change":2043,"volume":1081,"transactions":9,"vwap":1006},"2025-09-15",-0.082,-0.23,{"date":2045,"open":1065,"high":1065,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-12",35.71,35.811,-0.134,-0.37,122100,{"date":2052,"open":2053,"high":2054,"low":2053,"close":939,"change":2055,"percent_change":1833,"volume":1403,"transactions":9,"vwap":939},"2025-09-11",35.53,35.946,0.51,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":121,"volume":926,"transactions":9,"vwap":2061},"2025-09-10",35.38,35.643,35.37,35.435,-0.041,{"date":2064,"open":2065,"high":1007,"low":1900,"close":2066,"change":2067,"percent_change":1362,"volume":2068,"transactions":9,"vwap":2066},"2025-09-09",35.32,35.476,-0.093,3900,{"date":2070,"open":946,"high":946,"low":2071,"close":2028,"change":38,"percent_change":2072,"volume":964,"transactions":9,"vwap":2028},"2025-09-08",35.3,-0.61,{"date":2074,"open":1423,"high":2075,"low":946,"close":2076,"change":2077,"percent_change":2078,"volume":1102,"transactions":9,"vwap":2076},"2025-09-05",35.865,35.789,0.381,1.08,{"date":2080,"open":344,"high":1400,"low":1176,"close":2081,"change":1287,"percent_change":930,"volume":1963,"transactions":9,"vwap":2081},"2025-09-04",35.408,{"date":2083,"open":2084,"high":2085,"low":354,"close":2085,"change":1861,"percent_change":2086,"volume":1081,"transactions":9,"vwap":2085},"2025-09-03",35.11,35.118,0.2,{"date":2088,"open":2058,"high":2089,"low":1924,"close":2090,"change":2091,"percent_change":827,"volume":2092,"transactions":9,"vwap":2090},"2025-09-02",35.45,35.047001,-0.667,79800,{"date":2094,"open":946,"high":2027,"low":2053,"close":2095,"change":2096,"percent_change":596,"volume":1605,"transactions":9,"vwap":2095},"2025-08-29",35.714,0.216,{"date":2098,"open":1430,"high":1430,"low":324,"close":2099,"change":2100,"percent_change":1470,"volume":964,"transactions":9,"vwap":2099},"2025-08-28",35.498,-0.072,{"date":2102,"open":2058,"high":1423,"low":2060,"close":1032,"change":2103,"percent_change":596,"volume":786,"transactions":9,"vwap":1032},"2025-08-27",0.217,{"date":2105,"open":2106,"high":2106,"low":364,"close":2107,"change":2108,"percent_change":803,"volume":1173,"transactions":9,"vwap":2107},"2025-08-26",35.519,35.353,-0.136,{"date":2110,"open":386,"high":386,"low":2111,"close":2112,"change":2113,"percent_change":1946,"volume":2114,"transactions":9,"vwap":2112},"2025-08-25",35.342,35.489,-0.191,4400,{"date":2116,"open":2117,"high":1409,"low":2117,"close":1978,"change":1164,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1978},"2025-08-22",35.227,2.08,7300,{"date":2121,"open":2122,"high":2084,"low":1187,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-21",35.0099983,34.954,-0.139,-0.4,33900,{"date":2128,"open":2122,"high":2129,"low":334,"close":2130,"change":2131,"percent_change":983,"volume":2011,"transactions":9,"vwap":2130},"2025-08-20",35.267,35.092999,0.136,{"date":2133,"open":1352,"high":2134,"low":1352,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-19",34.96,34.957,0.548,1.59,17800,{"date":2140,"open":285,"high":285,"low":2141,"close":2141,"change":1362,"percent_change":1555,"volume":1363,"transactions":9,"vwap":2141},"2025-08-18",34.409,{"date":2143,"open":1220,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1330,"volume":1173,"transactions":9,"vwap":2146},"2025-08-15",34.819,34.41,34.669,0.189,{"date":2149,"open":2150,"high":2150,"low":2151,"close":1352,"change":2125,"percent_change":963,"volume":2152,"transactions":9,"vwap":1352},"2025-08-14",34.63,34.15,51800,{"date":2154,"open":2155,"high":1185,"low":2145,"close":1185,"change":2156,"percent_change":2157,"volume":1338,"transactions":9,"vwap":1185},"2025-08-13",34.411,0.467,1.36,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":930,"volume":2021,"transactions":9,"vwap":2161},"2025-08-12",34.226,34.413,34.11,0.283,{"date":2165,"open":1351,"high":2166,"low":1524,"close":1524,"change":429,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1524},"2025-08-11",34.52,-1.04,9900,{"date":2170,"open":1564,"high":1564,"low":2171,"close":2171,"change":2172,"percent_change":1715,"volume":872,"transactions":9,"vwap":2171},"2025-08-08",34.49,-0.257,{"date":2174,"open":366,"high":1185,"low":1218,"close":2175,"change":2176,"percent_change":2177,"volume":1640,"transactions":9,"vwap":2175},"2025-08-07",34.747,0.079,0.23,{"date":2179,"open":2001,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":777,"transactions":9,"vwap":2181},"2025-08-06",35.051998,34.668,-0.322,-0.92,{"date":2185,"open":1209,"high":1122,"low":1209,"close":1357,"change":2186,"percent_change":1266,"volume":2187,"transactions":9,"vwap":1357},"2025-08-05",0.11,8300,{"date":2189,"open":1341,"high":1357,"low":1341,"close":1185,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1185},"2025-08-04",0.299,0.86,23700,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":803,"volume":1130,"transactions":9,"vwap":2197},"2025-08-01",34.26,34.78,34.581,-0.133,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-31",35.15,35.159,34.691,34.714,-0.733,-2.07,30400,{"date":2209,"open":1052,"high":1052,"low":1379,"close":1379,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1379},"2025-07-30",-0.589,-1.63,1100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":1588,"percent_change":2218,"volume":833,"transactions":9,"vwap":2216},"2025-07-29",35.675,36.035999,35.596,1.66,{"date":2220,"open":1065,"high":1065,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-28",35.446,-0.574,-1.59,12500,{"date":2226,"open":855,"high":855,"low":2227,"close":1052,"change":1919,"percent_change":46,"volume":1963,"transactions":9,"vwap":1052},"2025-07-25",35.795,{"date":2229,"open":2230,"high":2230,"low":940,"close":2231,"change":2232,"percent_change":2125,"volume":1568,"transactions":9,"vwap":2231},"2025-07-24",36.341,36.095001,-0.146,{"date":2234,"open":999,"high":563,"low":2235,"close":2236,"change":2237,"percent_change":2030,"volume":956,"transactions":9,"vwap":2236},"2025-07-23",36.091,36.241,0.101,{"date":2239,"open":1400,"high":876,"low":1400,"close":876,"change":2240,"percent_change":2241,"volume":1746,"transactions":9,"vwap":876},"2025-07-22",0.72,2.03,{"date":2243,"open":1383,"high":2034,"low":2244,"close":1970,"change":2245,"percent_change":1599,"volume":2119,"transactions":9,"vwap":1970},"2025-07-21",35.321,0.035,{"date":2247,"open":1085,"high":386,"low":364,"close":2248,"change":2249,"percent_change":751,"volume":1403,"transactions":9,"vwap":2248},"2025-07-18",35.385,0.016,{"date":2251,"open":1015,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":912,"volume":1840,"transactions":9,"vwap":2254},"2025-07-17",35.556,35.2,35.369,0.033,{"date":2257,"open":1902,"high":1127,"low":2001,"close":2258,"change":2259,"percent_change":2260,"volume":2114,"transactions":9,"vwap":2258},"2025-07-16",35.336,0.356,1.02,{"date":2262,"open":2058,"high":2058,"low":2263,"close":1474,"change":1633,"percent_change":368,"volume":1888,"transactions":9,"vwap":1474},"2025-07-15",34.915,{"date":2265,"open":1162,"high":1134,"low":364,"close":1400,"change":2266,"percent_change":2267,"volume":1130,"transactions":9,"vwap":1400},"2025-07-14",0.147,0.42,{"date":2269,"open":2270,"high":1162,"low":2271,"close":2272,"change":2273,"percent_change":121,"volume":852,"transactions":9,"vwap":2272},"2025-07-11",35.247,35.115,35.333,-0.044,{"date":2275,"open":1169,"high":1007,"low":1169,"close":2276,"change":2277,"percent_change":409,"volume":1963,"transactions":9,"vwap":2276},"2025-07-10",35.377,0.228,{"date":2279,"open":1169,"high":2280,"low":1912,"close":1143,"change":2281,"percent_change":1095,"volume":820,"transactions":9,"vwap":1143},"2025-07-09",35.268,0.072,{"date":2283,"open":1357,"high":2065,"low":1357,"close":2284,"change":2285,"percent_change":547,"volume":1102,"transactions":9,"vwap":2284},"2025-07-08",35.077,-0.005,{"date":2287,"open":1015,"high":1015,"low":354,"close":2288,"change":2289,"percent_change":2290,"volume":777,"transactions":9,"vwap":2288},"2025-07-07",35.082001,-0.361,-1.02,{"date":2292,"open":1435,"high":2293,"low":1140,"close":2294,"change":995,"percent_change":1236,"volume":956,"transactions":9,"vwap":2294},"2025-07-03",35.5,35.443,{"date":2296,"open":1105,"high":1895,"low":2297,"close":1895,"change":1845,"percent_change":1600,"volume":1243,"transactions":9,"vwap":1895},"2025-07-02",35.077999,{"date":2299,"open":1178,"high":2061,"low":1178,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-01",35.251,0.221,0.63,15500,{"date":2305,"open":1185,"high":1971,"low":2306,"close":1971,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1971},"2025-06-30",34.54,0.224,0.64,11200,{"date":2311,"open":1185,"high":2065,"low":1929,"close":2312,"change":1850,"percent_change":1425,"volume":2313,"transactions":9,"vwap":2312},"2025-06-27",34.806,25300,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2147,"percent_change":1330,"volume":2319,"transactions":9,"vwap":2318},"2025-06-26",34.79,34.47,34.779,8800,{"date":2321,"open":2322,"high":2322,"low":1501,"close":1501,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1501},"2025-06-25",35.174,-0.893,-2.52,28900,{"date":2327,"open":2270,"high":1966,"low":2270,"close":2328,"change":995,"percent_change":1236,"volume":926,"transactions":9,"vwap":2328},"2025-06-24",35.483,{"date":2330,"open":2134,"high":2331,"low":1178,"close":2331,"change":2177,"percent_change":409,"volume":2309,"transactions":9,"vwap":2331},"2025-06-23",35.395,{"date":2333,"open":1085,"high":1448,"low":2334,"close":2335,"change":2336,"percent_change":785,"volume":2011,"transactions":9,"vwap":2335},"2025-06-20",35.09,35.165,0.002,{"date":2338,"open":1912,"high":2058,"low":1912,"close":2339,"change":2340,"percent_change":509,"volume":1130,"transactions":9,"vwap":2339},"2025-06-18",35.163,0.133,{"date":2342,"open":1135,"high":2343,"low":1559,"close":1971,"change":2344,"percent_change":249,"volume":978,"transactions":9,"vwap":1971},"2025-06-17",35.295,-0.229,{"date":2346,"open":1121,"high":2347,"low":1122,"close":2348,"change":2349,"percent_change":1158,"volume":2068,"transactions":9,"vwap":2348},"2025-06-16",35.644,35.259,0.152,{"date":2351,"open":1875,"high":1970,"low":2001,"close":2352,"change":2125,"percent_change":2353,"volume":2114,"transactions":9,"vwap":2352},"2025-06-13",35.107,-1.13,{"date":2355,"open":2058,"high":1077,"low":1121,"close":2356,"change":1560,"percent_change":1600,"volume":949,"transactions":9,"vwap":2356},"2025-06-12",35.507,{"date":2358,"open":1430,"high":2027,"low":2359,"close":1015,"change":2124,"percent_change":1959,"volume":2360,"transactions":9,"vwap":1015},"2025-06-11",35.182,3700,{"date":2362,"open":1875,"high":374,"low":1875,"close":2363,"change":2190,"percent_change":899,"volume":2364,"transactions":9,"vwap":2363},"2025-06-10",35.539,41800,{"date":2366,"open":1023,"high":1400,"low":2367,"close":1469,"change":2368,"percent_change":1991,"volume":1251,"transactions":9,"vwap":1469},"2025-06-09",34.979,0.062,{"date":2370,"open":324,"high":363,"low":2371,"close":2372,"change":2373,"percent_change":2240,"volume":1750,"transactions":9,"vwap":2372},"2025-06-06",35.0060005,35.178,0.253,{"date":2375,"open":1912,"high":1169,"low":1327,"close":2376,"change":2377,"percent_change":906,"volume":790,"transactions":9,"vwap":2376},"2025-06-05",34.925,-0.118,{"date":2379,"open":2122,"high":1143,"low":2122,"close":2380,"change":2381,"percent_change":1287,"volume":1110,"transactions":9,"vwap":2380},"2025-06-04",35.042999,0.102,{"date":2383,"open":1474,"high":2084,"low":2384,"close":2385,"change":2386,"percent_change":2043,"volume":2387,"transactions":9,"vwap":2385},"2025-06-03",34.745,34.941,-0.081,7000,{"date":2389,"open":1178,"high":2390,"low":296,"close":2390,"change":2391,"percent_change":1418,"volume":852,"transactions":9,"vwap":2390},"2025-06-02",35.021999,-0.068,{"date":2393,"open":343,"high":2334,"low":366,"close":2334,"change":2394,"percent_change":819,"volume":2395,"transactions":9,"vwap":2334},"2025-05-30",0.117,25100,{"date":2397,"open":1341,"high":2201,"low":1341,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-05-29",34.973,0.328,0.95,18800,{"date":2403,"open":2404,"high":1924,"low":1485,"close":1195,"change":2405,"percent_change":2406,"volume":1130,"transactions":9,"vwap":1195},"2025-05-28",34.67,-0.05,-0.14,{"date":2408,"open":1928,"high":1543,"low":1928,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-05-27",34.695,0.648,1.9,10700,{"date":2414,"open":2415,"high":1524,"low":1314,"close":2416,"change":2417,"percent_change":1632,"volume":2011,"transactions":9,"vwap":2416},"2025-05-23",33.985,34.047001,-0.059,{"date":2419,"open":2420,"high":2421,"low":1314,"close":2421,"change":1838,"percent_change":1670,"volume":971,"transactions":9,"vwap":2421},"2025-05-22",33.9,34.106,{"date":2423,"open":2084,"high":2084,"low":1194,"close":1194,"change":2424,"percent_change":2425,"volume":1003,"transactions":9,"vwap":1194},"2025-05-21",-1.002,-2.84,{"date":2427,"open":2058,"high":2058,"low":2201,"close":2428,"change":2043,"percent_change":249,"volume":1137,"transactions":9,"vwap":2428},"2025-05-20",35.282,{"date":2430,"open":1469,"high":946,"low":1469,"close":2431,"change":2432,"percent_change":1424,"volume":2433,"transactions":9,"vwap":2431},"2025-05-19",35.512,0.011,38200,{"date":2435,"open":1971,"high":1134,"low":1971,"close":1134,"change":2436,"percent_change":2157,"volume":1671,"transactions":9,"vwap":1134},"2025-05-16",0.478,{"date":2438,"open":1949,"high":2439,"low":365,"close":2440,"change":2441,"percent_change":2442,"volume":1130,"transactions":9,"vwap":2440},"2025-05-15",35.109,35.022999,0.563,1.63,{"date":2444,"open":285,"high":285,"low":1512,"close":1519,"change":1515,"percent_change":2445,"volume":1551,"transactions":9,"vwap":1519},"2025-05-14",-1.07,{"date":2447,"open":1378,"high":1378,"low":1342,"close":2448,"change":2449,"percent_change":2450,"volume":1214,"transactions":9,"vwap":2448},"2025-05-13",34.834,-0.414,-1.17,{"date":2452,"open":2293,"high":2293,"low":2440,"close":2453,"change":2454,"percent_change":1080,"volume":1568,"transactions":9,"vwap":2453},"2025-05-12",35.248,0.239,{"date":2456,"open":1559,"high":2457,"low":1559,"close":2457,"change":2458,"percent_change":2055,"volume":978,"transactions":9,"vwap":2457},"2025-05-09",35.0089989,0.179,{"date":2460,"open":1177,"high":1177,"low":1187,"close":1187,"change":1951,"percent_change":1952,"volume":2461,"transactions":9,"vwap":1187},"2025-05-08",12700,{"date":2463,"open":1923,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1432,"volume":1331,"transactions":9,"vwap":2466},"2025-05-07",35.279,34.951,35.0019989,0.014,{"date":2469,"open":2122,"high":1122,"low":1185,"close":2470,"change":2471,"percent_change":1715,"volume":1102,"transactions":9,"vwap":2470},"2025-05-06",34.988,-0.262,{"date":2473,"open":1105,"high":2474,"low":2475,"close":1378,"change":2476,"percent_change":2477,"volume":1392,"transactions":9,"vwap":1378},"2025-05-05",35.438,35.175,-0.167,-0.47,{"date":2479,"open":363,"high":1901,"low":363,"close":2480,"change":2481,"percent_change":2482,"volume":991,"transactions":9,"vwap":2480},"2025-05-02",35.417,0.488,1.4,{"date":2484,"open":1571,"high":2334,"low":1571,"close":2485,"change":1386,"percent_change":1914,"volume":2486,"transactions":9,"vwap":2485},"2025-05-01",34.929,154000,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2490,"change":2491,"percent_change":1475,"volume":1317,"transactions":9,"vwap":2490},"2025-04-30",34.256,34.733,0.183,{"date":2493,"open":1929,"high":1542,"low":1194,"close":294,"change":2494,"percent_change":1010,"volume":2224,"transactions":9,"vwap":294},"2025-04-29",0.021,{"date":2496,"open":1320,"high":2497,"low":1306,"close":2497,"change":2373,"percent_change":2498,"volume":790,"transactions":9,"vwap":2497},"2025-04-28",34.529,0.74,{"date":180,"open":296,"high":296,"low":2151,"close":2500,"change":1838,"percent_change":1670,"volume":1551,"transactions":9,"vwap":2500},34.276]