[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWLC":3,"homepage-market-summary":30,"stock-historical-RWLC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWLC","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},"Rayliant NxtGen Multifactor US Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.3446,4.8761,"Annual",{"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},39.5,39.27,39.53,39.22,39.365,0.135,0.34,4128,41.4,31.1,8440.950493298806,81.6,1206,{"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},8586,3133878.573818,21.73,"2025-04-25",[182,185,194,204,213,221,232,243,254,262,273,282,293,302,311,321,331,341,348,356,365,375,384,394,404,414,423,432,439,447,455,463,471,481,489,497,504,510,519,527,533,539,545,554,563,571,580,587,594,604,613,622,631,638,648,657,666,674,682,690,696,704,713,721,729,737,743,749,756,761,766,772,779,786,792,799,805,813,821,828,835,842,850,857,864,868,873,880,885,889,892,898,902,907,913,919,925,931,937,945,950,958,963,971,978,986,992,997,1005,1011,1018,1027,1036,1041,1050,1057,1063,1071,1076,1080,1088,1095,1102,1109,1115,1120,1126,1133,1141,1149,1155,1161,1170,1175,1182,1189,1195,1200,1206,1212,1220,1226,1232,1240,1245,1251,1257,1263,1269,1277,1284,1290,1297,1301,1308,1314,1319,1324,1329,1335,1339,1345,1350,1356,1359,1363,1369,1375,1383,1389,1396,1402,1407,1415,1421,1427,1434,1439,1444,1450,1456,1462,1466,1473,1480,1484,1488,1492,1498,1503,1510,1516,1520,1526,1532,1535,1542,1548,1553,1559,1566,1571,1576,1582,1586,1591,1597,1602,1607,1613,1618,1622,1626,1630,1635,1639,1645,1650,1657,1664,1669,1674,1679,1684,1688,1694,1701,1705,1712,1716,1720,1727,1731,1735,1737,1741,1747,1751,1755,1759,1761,1764,1767,1772,1776,1780,1783,1787,1791,1797,1802,1808,1813,1817,1820,1827,1833,1838,1840,1843,1846,1849,1853,1859,1863,1866,1869,1872,1877,1882,1885,1888,1893,1898,1902,1907,1910,1916,1921,1925,1930,1932,1935,1940,1943,1949,1953,1955,1959,1962,1967,1971,1974,1979,1985,1990,1994,2000,2006,2009,2013,2016,2019,2023,2028,2032,2038,2043,2048,2052,2056,2061,2065,2071,2078,2081,2084,2090,2094,2098,2103,2108,2112,2117,2121,2127,2133,2138,2142,2149,2154,2158,2162,2165,2170,2176,2182,2187,2190,2195,2202,2209,2215,2220,2223,2227,2232,2238,2241,2246,2253,2258,2262,2267,2274,2277,2280,2284,2288,2291,2295,2300,2306,2312,2319],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},110,39.3705,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",39.43,39.345,0.15,0.38,7655.7325,33,39.3639,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",38.995,39.235,39.215,0.4553,1.17,3932.5025,43,39.0942,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":202,"vwap":212},"2026-10-02",38.76,38.78,38.7597,0.0947,0.24,3846.5405,38.7698,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":190,"volume":218,"transactions":219,"vwap":220},"2026-10-01",38.5199,38.665,0.147,1744.4965,52,38.544,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",38.67,38.7449,38.51,38.518,0.0158,0.04,1725.5095,75,38.6987,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",38.54,38.59,38.44,38.5022,-0.2028,-0.52,5549.4765,40,38.5023,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",38.645,38.7468,38.57,38.705,-0.1759,-0.45,3373.4815,47,38.633,{"date":255,"open":223,"high":256,"low":223,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",38.8809,0.2106,0.54,5630.6775,77,38.7203,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",38.65,38.8,38.52,38.6703,-0.0247,-0.06,3890.8902,67,38.6191,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",38.865,38.695,-0.395,-1.01,2486.4925,58,38.8084,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",39.17,39.18,38.881,39.09,0.12,0.31,8326.5115,64,39.0634,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":192,"vwap":301},"2026-09-21",38.96,38.97,38.6501,0.2335,0.6,1056.5445,38.8413,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":116,"volume":308,"transactions":309,"vwap":310},"2026-09-18",38.532,38.7999,38.7365,-0.1235,3201.5155,51,38.6512,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",37.36,38.87,38.86,0.82,2.16,13000.6285,184,38.6854,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",38.48,38.609,38.04,-0.28,-0.73,13831.606226,72,38.4684,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",38.5,38.21,38.32,-0.285,-0.74,5662.6022,37,38.3087,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":345,"volume":346,"transactions":347,"vwap":330},"2026-09-14",38.4,38.605,0,1492.6272,38,{"date":349,"open":350,"high":351,"low":352,"close":344,"change":353,"percent_change":88,"volume":354,"transactions":202,"vwap":355},"2026-09-11",38.625,38.69,38.5598,0.35,2319.7162,38.6192,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":157,"percent_change":362,"volume":363,"transactions":347,"vwap":364},"2026-09-10",38.3331,38.38,38.18,38.255,-0.62,1691.6272,38.269,{"date":366,"open":367,"high":368,"low":359,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",38.43,38.62,38.495,-0.18,-0.47,4004.6242,39,38.485,{"date":376,"open":377,"high":378,"low":333,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":280,"vwap":383},"2026-09-08",38.6,38.71,38.675,-0.31,-0.8,6961.915627,38.6093,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",39.2,38.77,38.985,-0.4599,-1.17,7017.730218,45,38.9773,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",38.785,39.45,39.4449,0.4249,1.09,4707.1202,56,39.1926,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",38.6201,39.02,38.61,0.2251,0.58,3302.631345,53,38.8563,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":202,"vwap":422},"2026-09-01",38.305,38.7949,37.73,-0.0501,-0.13,2609.5962,38.3804,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":269,"percent_change":429,"volume":430,"transactions":280,"vwap":431},"2026-08-31",38.8799,38.88,38.63,38.845,-0.15,2698.6142,38.8062,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":370,"volume":437,"transactions":339,"vwap":438},"2026-08-28",39.12,38.905,-0.07,612.65,39.0421,{"date":440,"open":435,"high":373,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":252,"vwap":446},"2026-08-27",38.83,38.975,0.11,0.28,3522.5546,38.906,{"date":448,"open":449,"high":275,"low":351,"close":275,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",38.7,0.17,0.44,5885.2554,73,38.7606,{"date":456,"open":457,"high":458,"low":379,"close":276,"change":459,"percent_change":460,"volume":461,"transactions":309,"vwap":462},"2026-08-25",38.7001,38.775,0.05,0.13,6148.6046,38.7198,{"date":464,"open":225,"high":465,"low":225,"close":245,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",38.72,-0.09,-0.23,2751.3326,49,38.5431,{"date":472,"open":465,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",38.82,38.5797,38.735,0.155,0.4,7607.8796,59,38.7549,{"date":482,"open":387,"high":387,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",38.58,-0.26,-0.67,2616.051,48,38.708,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":459,"percent_change":460,"volume":495,"transactions":252,"vwap":496},"2026-08-19",38.81,38.92,38.7704,38.84,6148.6026,38.8355,{"date":498,"open":296,"high":296,"low":499,"close":499,"change":46,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",38.79,-0.54,1126.5866,92,38.9285,{"date":505,"open":284,"high":506,"low":373,"close":373,"change":228,"percent_change":507,"volume":508,"transactions":329,"vwap":509},"2026-08-17",39.1727,0.1,3344.5816,39.0989,{"date":511,"open":512,"high":513,"low":514,"close":295,"change":515,"percent_change":326,"volume":516,"transactions":517,"vwap":518},"2026-08-14",39.04,39.0699,38.9047,-0.11,4497.6356,30,38.9939,{"date":520,"open":314,"high":285,"low":521,"close":522,"change":523,"percent_change":200,"volume":524,"transactions":525,"vwap":526},"2026-08-13",38.73,39.07,0.45,11040.033,144,38.9243,{"date":528,"open":449,"high":521,"low":483,"close":368,"change":529,"percent_change":530,"volume":531,"transactions":280,"vwap":532},"2026-08-12",0.14,0.36,16553.5546,38.616,{"date":534,"open":264,"high":521,"low":323,"close":323,"change":535,"percent_change":536,"volume":537,"transactions":412,"vwap":538},"2026-08-11",-0.14,-0.36,9427.5936,38.618,{"date":540,"open":541,"high":465,"low":541,"close":368,"change":542,"percent_change":529,"volume":543,"transactions":252,"vwap":544},"2026-08-10",38.47,0.055,3203.449138,38.5828,{"date":546,"open":547,"high":223,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":479,"vwap":553},"2026-08-07",38.53,38.28,38.565,0.16,0.42,6674.5266,38.5231,{"date":555,"open":483,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":469,"vwap":562},"2026-08-06",38.66,38.33,38.405,-0.345,-0.89,9019.6106,38.5957,{"date":564,"open":295,"high":296,"low":351,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",38.75,0.0748,0.19,11614.008,70,38.8556,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",36.84,38.6752,0.7002,1.84,3914.6346,57,38.2897,{"date":581,"open":418,"high":582,"low":418,"close":582,"change":210,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",37.975,0.64,2357.8946,32,37.8333,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":451,"volume":592,"transactions":280,"vwap":593},"2026-07-31",37.4,37.735,0.165,3244.6156,37.5316,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":271,"vwap":603},"2026-07-30",37.4964,37.6,37.37,37.57,0.325,0.87,5389.522537,37.5008,{"date":605,"open":606,"high":597,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",37.39,37.245,-0.1849,-0.49,8442.5676,42,37.4141,{"date":614,"open":339,"high":615,"low":339,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",37.48,37.4299,0.2099,0.56,11361.3068,44,37.2594,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":429,"volume":629,"transactions":241,"vwap":630},"2026-07-27",37.29,37.2999,37.14,37.22,-0.055,4475.2978,37.2343,{"date":632,"open":633,"high":599,"low":634,"close":634,"change":228,"percent_change":443,"volume":635,"transactions":636,"vwap":637},"2026-07-24",37.32,37.275,7078.2968,71,37.4382,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":585,"vwap":647},"2026-07-23",37.195,37.3099,37.1603,37.235,-0.37,-0.98,3022.2968,37.2199,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":239,"volume":655,"transactions":453,"vwap":656},"2026-07-22",37.68,37.8,37.53,37.605,-0.195,5127.5546,37.6716,{"date":658,"open":659,"high":651,"low":660,"close":651,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",37.55,37.45,0.3,0.8,12390.5546,99,37.595,{"date":667,"open":668,"high":668,"low":615,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":202,"vwap":673},"2026-07-20",37.625,37.5,0.01,0.03,20725.51459,37.4954,{"date":675,"open":676,"high":677,"low":313,"close":677,"change":678,"percent_change":288,"volume":679,"transactions":680,"vwap":681},"2026-07-17",37.44,37.49,0.044,4489.016,41,37.4258,{"date":683,"open":684,"high":684,"low":313,"close":685,"change":686,"percent_change":157,"volume":687,"transactions":688,"vwap":689},"2026-07-16",37.6999,37.446,-0.089,37573.5776,55,37.3846,{"date":691,"open":590,"high":692,"low":677,"close":693,"change":38,"percent_change":126,"volume":694,"transactions":329,"vwap":695},"2026-07-15",37.75,37.535,11084.077,37.6746,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":289,"volume":702,"transactions":611,"vwap":703},"2026-07-14",37.54,37.755,35.67,0.115,4058.5546,37.5256,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":46,"volume":710,"transactions":711,"vwap":712},"2026-07-13",37.52,37.82,37.64,-0.08,3899.371237,60,37.6889,{"date":714,"open":715,"high":716,"low":698,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",37.59,37.79,37.72,-0.005,-0.01,4300,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",37.65,37.84,37.725,0.346,0.93,9100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":507,"volume":736,"transactions":9,"vwap":734},"2026-07-08",37.43,37.537,37.099998,37.379,0.039,7200,{"date":738,"open":615,"high":615,"low":739,"close":740,"change":741,"percent_change":536,"volume":742,"transactions":9,"vwap":740},"2026-07-07",37.155,37.34,-0.135,3300,{"date":744,"open":745,"high":745,"low":633,"close":746,"change":747,"percent_change":400,"volume":748,"transactions":9,"vwap":746},"2026-07-06",39.25,37.475,0.405,13900,{"date":750,"open":339,"high":751,"low":752,"close":753,"change":326,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-02",37.455,36.97,37.07,-0.75,5900,{"date":757,"open":758,"high":669,"low":759,"close":760,"change":741,"percent_change":536,"volume":755,"transactions":9,"vwap":760},"2026-07-01",35.25,35.245,37.35,{"date":762,"open":313,"high":715,"low":624,"close":763,"change":764,"percent_change":362,"volume":765,"transactions":9,"vwap":763},"2026-06-30",37.485,-0.235,7400,{"date":767,"open":339,"high":717,"low":768,"close":717,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":717},"2026-06-29",36.8,0.975,2.65,9200,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":484,"volume":778,"transactions":9,"vwap":776},"2026-06-26",36.55,36.89,36.745,-0.095,6300,{"date":780,"open":781,"high":573,"low":782,"close":573,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":573},"2026-06-25",36.77,36.6,0.27,0.74,9600,{"date":787,"open":788,"high":788,"low":774,"close":789,"change":790,"percent_change":436,"volume":791,"transactions":9,"vwap":789},"2026-06-24",36.92,36.57,-0.025,5100,{"date":793,"open":789,"high":768,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",36.51,36.595,-0.51,-1.37,5000,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":467,"volume":175,"transactions":9,"vwap":803},"2026-06-22",37.17,37.27,37.105,-0.085,{"date":806,"open":807,"high":760,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",37.21,37.040001,37.19,0.255,0.69,4400,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",37.38,38.12,36.935,-0.305,-0.82,5700,{"date":822,"open":823,"high":615,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-16",37.41,37.24,-0.107,-0.29,1600,{"date":829,"open":830,"high":660,"low":339,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",37.15,37.347,0.792,2.17,6800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":542,"percent_change":189,"volume":841,"transactions":9,"vwap":840},"2026-06-12",36.46,36.645,36.37,36.555,4200,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-11",36.07,36.5,35.85,0.665,1.86,14200,{"date":851,"open":852,"high":794,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",36.35,35.835,-0.255,-0.71,10600,{"date":858,"open":782,"high":859,"low":860,"close":861,"change":381,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-09",36.61,35.45,36.09,-2.17,11900,{"date":865,"open":866,"high":775,"low":866,"close":775,"change":591,"percent_change":523,"volume":867,"transactions":9,"vwap":775},"2026-06-08",36.7,8200,{"date":869,"open":801,"high":802,"low":870,"close":870,"change":871,"percent_change":872,"volume":765,"transactions":9,"vwap":870},"2026-06-05",36.725,-0.668,-1.79,{"date":874,"open":606,"high":875,"low":876,"close":877,"change":878,"percent_change":162,"volume":879,"transactions":9,"vwap":877},"2026-06-04",37.46,37.25,37.393,-0.092,3100,{"date":881,"open":652,"high":599,"low":882,"close":763,"change":883,"percent_change":884,"volume":778,"transactions":9,"vwap":763},"2026-06-03",37.425,-0.165,-0.44,{"date":886,"open":706,"high":717,"low":706,"close":723,"change":887,"percent_change":288,"volume":888,"transactions":9,"vwap":723},"2026-06-02",0.045,6600,{"date":890,"open":598,"high":653,"low":598,"close":653,"change":444,"percent_change":891,"volume":798,"transactions":9,"vwap":653},"2026-06-01",0.75,{"date":893,"open":313,"high":589,"low":894,"close":895,"change":896,"percent_change":210,"volume":897,"transactions":9,"vwap":895},"2026-05-29",37.26,37.325,0.09,2800,{"date":899,"open":752,"high":900,"low":752,"close":643,"change":443,"percent_change":661,"volume":901,"transactions":9,"vwap":643},"2026-05-28",37.42,3200,{"date":903,"open":339,"high":802,"low":339,"close":904,"change":905,"percent_change":906,"volume":765,"transactions":9,"vwap":904},"2026-05-27",37.125,-0.075,-0.2,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":551,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-26",37.02,37.2,1.14,3900,{"date":914,"open":915,"high":808,"low":915,"close":916,"change":189,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-22",36.74,36.78,0.41,3800,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":460,"percent_change":530,"volume":924,"transactions":9,"vwap":923},"2026-05-21",36.75,36.45,36.63,5300,{"date":926,"open":927,"high":928,"low":929,"close":845,"change":930,"percent_change":811,"volume":834,"transactions":9,"vwap":845},"2026-05-20",36.41,36.54,36.3,0.25,{"date":932,"open":933,"high":933,"low":844,"close":934,"change":935,"percent_change":370,"volume":936,"transactions":9,"vwap":934},"2026-05-19",38.13,36.25,-0.066,16200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":901,"transactions":9,"vwap":942},"2026-05-18",36.4,36.47,36.19,36.316,-0.224,-0.61,{"date":946,"open":947,"high":923,"low":947,"close":928,"change":654,"percent_change":948,"volume":949,"transactions":9,"vwap":928},"2026-05-15",34.9,-0.53,12000,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-14",36.56,36.85,36.735,0.185,0.51,22900,{"date":959,"open":941,"high":859,"low":941,"close":774,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":774},"2026-05-13",0.326,0.9,36000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":484,"volume":970,"transactions":9,"vwap":968},"2026-05-12",36.029999,36.23,35.844,36.224,-0.096,22700,{"date":972,"open":973,"high":839,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-11",36.2,36.32,0.233,0.65,3400,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-08",35.94,36.13,36.087002,0.347,0.97,3500,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":467,"percent_change":991,"volume":879,"transactions":9,"vwap":990},"2026-05-07",35.8,35.98,35.74,-0.64,{"date":993,"open":846,"high":989,"low":988,"close":994,"change":995,"percent_change":996,"volume":755,"transactions":9,"vwap":994},"2026-05-06",35.97,0.274,0.77,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",35.6,35.789,35.696,0.406,1.15,2400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":709,"percent_change":467,"volume":1010,"transactions":9,"vwap":1009},"2026-05-04",35.43,35.179,35.29,2500,{"date":1012,"open":1013,"high":860,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-01",35.39,35.37,0.221,0.63,10700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-30",34.88,35.18,34.84,35.149,0.669,1.94,11200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-29",34.555,34.63,34.44,34.48,-0.035,-0.1,13400,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":370,"percent_change":239,"volume":827,"transactions":9,"vwap":1040},"2026-04-28",34.54,34.41,34.515,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-27",34.67,34.78,34.57,34.695,0.075,0.22,12600,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":444,"volume":1056,"transactions":9,"vwap":1054},"2026-04-24",34.475,34.73,34.62,0.097,4000,{"date":1058,"open":1043,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":826,"volume":1026,"transactions":9,"vwap":1061},"2026-04-23",34.71,34.39,34.523,-0.102,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":530,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-22",34.65,34.72,34.47,34.625,1.05,6100,{"date":1072,"open":1038,"high":1038,"low":1073,"close":1073,"change":1074,"percent_change":381,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",34.265,-0.275,8900,{"date":1077,"open":1078,"high":1078,"low":1038,"close":1038,"change":905,"percent_change":38,"volume":1079,"transactions":9,"vwap":1038},"2026-04-20",34.595,800,{"date":1081,"open":1082,"high":1059,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-17",34.61,34.582,34.615,0.425,1.24,7500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":345,"percent_change":345,"volume":1094,"transactions":9,"vwap":1093},"2026-04-16",34.235,34.27,34.11,34.19,8600,{"date":1096,"open":1097,"high":1093,"low":1098,"close":1093,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1093},"2026-04-15",33.99,33.83,0.23,0.68,12300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1056,"transactions":9,"vwap":1105},"2026-04-14",33.75,33.96,33.73,0.515,1.54,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1048,"percent_change":1114,"volume":924,"transactions":9,"vwap":1112},"2026-04-13",33.225,33.445,33.22,0.66,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1111,"change":1119,"percent_change":121,"volume":985,"transactions":9,"vwap":1111},"2026-04-10",33.39,33.12,-0.04,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":451,"volume":742,"transactions":9,"vwap":1124},"2026-04-09",33.24,33.406,33.265,0.145,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1118,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1118},"2026-04-08",33.23,33.07,0.825,2.55,17800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":150,"volume":1140,"transactions":9,"vwap":1138},"2026-04-07",32.14,32.379,32.029999,32.295,-0.115,6400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-06",32.16,32.57,32.41,0.39,1.22,6000,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":719,"percent_change":1154,"volume":755,"transactions":9,"vwap":1153},"2026-04-02",31.5,32.26,32.02,-0.03,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1137,"change":591,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1137},"2026-04-01",31.99,32.45,0.52,3700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-31",31.45,31.91,31.385,31.865,0.755,2.43,11100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":670,"percent_change":671,"volume":820,"transactions":9,"vwap":1174},"2026-03-30",31.2,31.39,31.11,{"date":1176,"open":1177,"high":1178,"low":26,"close":26,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":26},"2026-03-27",31.51,31.55,-0.68,-2.14,5400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-26",32.13,31.78,-0.5,-1.55,3600,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":507,"percent_change":289,"volume":1194,"transactions":9,"vwap":1193},"2026-03-25",32.49,32.24,32.28,18400,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1034,"percent_change":380,"volume":977,"transactions":9,"vwap":1199},"2026-03-24",31.98,32.25,32.18,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1193,"change":1204,"percent_change":1108,"volume":1205,"transactions":9,"vwap":1193},"2026-03-23",32.53,32.21,0.49,24300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":1186,"percent_change":1187,"volume":1211,"transactions":9,"vwap":1210},"2026-03-20",32.15,32.2,31.79,20500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":796,"volume":1219,"transactions":9,"vwap":1217},"2026-03-19",32.4,32.55,32.19,32.29,-0.164,26300,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":791,"transactions":9,"vwap":1223},"2026-03-18",32.89,32.454,-0.486,-1.48,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1125,"percent_change":451,"volume":1231,"transactions":9,"vwap":1230},"2026-03-17",33.9,32.9,32.94,4500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1147,"volume":1239,"transactions":9,"vwap":1237},"2026-03-16",32.79,32.83,32.63,32.795,0.395,4900,{"date":1241,"open":1242,"high":1242,"low":1214,"close":1214,"change":1243,"percent_change":609,"volume":1244,"transactions":9,"vwap":1214},"2026-03-13",32.81,-0.16,5500,{"date":1246,"open":1229,"high":1229,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-12",32.56,-0.39,-1.18,23700,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1119,"percent_change":121,"volume":1256,"transactions":9,"vwap":1255},"2026-03-11",33.2,32.92,32.95,2900,{"date":1258,"open":1253,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":353,"volume":1262,"transactions":9,"vwap":1260},"2026-03-10",33.3,32.99,0.114,69600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":507,"volume":812,"transactions":9,"vwap":1266},"2026-03-09",32.67,32.876,32.46,0.034,{"date":1270,"open":1229,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-06",33.0050011,32.72,32.842,-0.458,-1.38,306000,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1259,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1259},"2026-03-05",33.49,33.099998,-0.196,-0.59,20300,{"date":1285,"open":1259,"high":1286,"low":1259,"close":1287,"change":1288,"percent_change":1289,"volume":812,"transactions":9,"vwap":1287},"2026-03-04",33.5,33.496,0.306,0.92,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":884,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-03",33.049999,33.19,32.75,-1.31,1900,{"date":1298,"open":1117,"high":1299,"low":1300,"close":1299,"change":507,"percent_change":661,"volume":1239,"transactions":9,"vwap":1299},"2026-03-02",33.63,33.32,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":670,"volume":879,"transactions":9,"vwap":1306},"2026-02-27",33.525,33.54,33.281,33.53,0.005,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1303,"change":1312,"percent_change":1313,"volume":1140,"transactions":9,"vwap":1303},"2026-02-26",33.71,33.26,-0.185,-0.55,{"date":1315,"open":1316,"high":1310,"low":1316,"close":1310,"change":1317,"percent_change":1318,"volume":720,"transactions":9,"vwap":1310},"2026-02-25",33.59,0.33,0.99,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":299,"volume":888,"transactions":9,"vwap":1322},"2026-02-24",32.66,33.38,0.2,{"date":1325,"open":1305,"high":1305,"low":1326,"close":1327,"change":436,"percent_change":46,"volume":1328,"transactions":9,"vwap":1327},"2026-02-23",33.040001,33.18,17200,{"date":1330,"open":1280,"high":1331,"low":1280,"close":1332,"change":1323,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-20",33.33,33.25,0.61,3000,{"date":1336,"open":1280,"high":1122,"low":1292,"close":1292,"change":46,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1292},"2026-02-19",-0.63,1700,{"date":1340,"open":1341,"high":1342,"low":1332,"close":1311,"change":1343,"percent_change":190,"volume":1344,"transactions":9,"vwap":1311},"2026-02-18",33.28,33.37,0.125,6500,{"date":1346,"open":1230,"high":1347,"low":1230,"close":1348,"change":1349,"percent_change":210,"volume":879,"transactions":9,"vwap":1348},"2026-02-17",33.16,33.135,0.078,{"date":1351,"open":1280,"high":1311,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1188,"transactions":9,"vwap":1353},"2026-02-13",33.02,33.056999,-0.313,-0.94,{"date":1357,"open":1358,"high":1358,"low":1253,"close":1342,"change":429,"percent_change":250,"volume":765,"transactions":9,"vwap":1342},"2026-02-12",33.65,{"date":1360,"open":1300,"high":1361,"low":1300,"close":1362,"change":790,"percent_change":436,"volume":867,"transactions":9,"vwap":1362},"2026-02-11",33.64,33.52,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":741,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-10",33.74,33.545,-0.4,11000,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":444,"volume":897,"transactions":9,"vwap":1373},"2026-02-09",33.57,33.72,33.68,0.095,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-06",35.15,33.29,33.585,0.46,1.39,1300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":991,"volume":1382,"transactions":9,"vwap":1386},"2026-02-05",33.09,33.125,33.029999,-0.214,{"date":1390,"open":1391,"high":1304,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1148,"transactions":9,"vwap":1393},"2026-02-04",33.47,33.080002,33.339,-0.236,-0.7,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":380,"percent_change":1401,"volume":856,"transactions":9,"vwap":1400},"2026-02-03",33.87,33.435,33.575,-0.91,{"date":1403,"open":1404,"high":1228,"low":1372,"close":1405,"change":1406,"percent_change":891,"volume":977,"transactions":9,"vwap":1405},"2026-02-02",33.78,33.885,0.251,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-30",32.0099983,33.93,33.634,-0.283,-0.83,5200,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":157,"volume":1256,"transactions":9,"vwap":1419},"2026-01-29",34.16,33.8,33.917,-0.083,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":670,"volume":1004,"transactions":9,"vwap":1425},"2026-01-28",34.064999,34.07,34,0.002,{"date":1428,"open":1104,"high":1429,"low":1104,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-27",34.040001,33.998,0.318,0.94,4600,{"date":1435,"open":1436,"high":1373,"low":1437,"close":1373,"change":1438,"percent_change":1318,"volume":1231,"transactions":9,"vwap":1373},"2026-01-26",33.6,33.569,0.329,{"date":1440,"open":192,"high":1441,"low":192,"close":1442,"change":1443,"percent_change":1159,"volume":1070,"transactions":9,"vwap":1442},"2026-01-23",33.4,33.351,0.173,{"date":1445,"open":1446,"high":1446,"low":1280,"close":1447,"change":1448,"percent_change":917,"volume":1449,"transactions":9,"vwap":1447},"2026-01-22",35,33.178,0.134,6200,{"date":1451,"open":1242,"high":1292,"low":1321,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",33.043999,0.369,1.13,21000,{"date":1457,"open":1458,"high":1253,"low":1459,"close":1459,"change":1460,"percent_change":884,"volume":1461,"transactions":9,"vwap":1459},"2026-01-20",33.0099983,32.675,-0.145,20700,{"date":1463,"open":1425,"high":1425,"low":1464,"close":1464,"change":1034,"percent_change":101,"volume":1465,"transactions":9,"vwap":1464},"2026-01-16",32.82,19500,{"date":1467,"open":1468,"high":1469,"low":1254,"close":1254,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1254},"2026-01-15",33.55,33.689,-0.315,-0.95,17000,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":327,"volume":1479,"transactions":9,"vwap":1477},"2026-01-14",33.42,33.21,33.235,-0.245,8500,{"date":1481,"open":1436,"high":1436,"low":1482,"close":1482,"change":436,"percent_change":46,"volume":1483,"transactions":9,"vwap":1482},"2026-01-13",33.48,2700,{"date":1485,"open":1391,"high":1468,"low":1391,"close":1468,"change":1486,"percent_change":210,"volume":1487,"transactions":9,"vwap":1468},"2026-01-12",0.08,1100,{"date":1489,"open":1490,"high":1482,"low":1490,"close":1391,"change":1099,"percent_change":811,"volume":1491,"transactions":9,"vwap":1391},"2026-01-09",33.36,1800,{"date":1493,"open":1494,"high":1342,"low":1128,"close":1122,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1122},"2026-01-08",33.34,-0.325,-0.97,1400,{"date":1499,"open":1259,"high":1104,"low":1259,"close":1500,"change":466,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-07",33.565,-0.27,13500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":444,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-06",33.652,33.655,33.455,0.84,25000,{"date":1511,"open":1512,"high":1279,"low":1113,"close":1513,"change":1514,"percent_change":984,"volume":1515,"transactions":9,"vwap":1513},"2026-01-05",33.31,33.375,0.32,15600,{"date":1517,"open":1441,"high":1518,"low":1255,"close":1519,"change":1460,"percent_change":884,"volume":755,"transactions":9,"vwap":1519},"2026-01-02",33.7,33.055,{"date":1521,"open":1522,"high":1436,"low":1522,"close":1253,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1253},"2025-12-31",32.5,-0.702,-2.07,9000,{"date":1527,"open":1418,"high":589,"low":1253,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-30",33.902,-4.498,-11.71,7700,{"date":1533,"open":343,"high":265,"low":347,"close":343,"change":600,"percent_change":1534,"volume":736,"transactions":9,"vwap":343},"2025-12-29",0.85,{"date":1536,"open":347,"high":1537,"low":808,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-26",38.2,38.075001,-0.158,-0.41,9800,{"date":1543,"open":339,"high":680,"low":1425,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-24",38.233,0.783,2.09,8400,{"date":1549,"open":333,"high":1550,"low":660,"close":660,"change":1551,"percent_change":1552,"volume":812,"transactions":9,"vwap":660},"2025-12-23",39.424,-0.65,-1.71,{"date":1554,"open":1555,"high":745,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":897,"transactions":9,"vwap":1556},"2025-12-22",37.029999,38.099998,-0.353,-0.92,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":1565,"volume":827,"transactions":9,"vwap":1562},"2025-12-19",38.19,38.453,37.51,0.653,1.73,{"date":1567,"open":1568,"high":724,"low":650,"close":651,"change":1569,"percent_change":529,"volume":1570,"transactions":9,"vwap":651},"2025-12-18",37.81,0.054,2000,{"date":1572,"open":241,"high":241,"low":669,"close":1573,"change":1574,"percent_change":345,"volume":1575,"transactions":9,"vwap":1573},"2025-12-17",37.746,0.001,22000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":906,"percent_change":948,"volume":1581,"transactions":9,"vwap":1580},"2025-12-16",38.040001,37.7,37.745,2600,{"date":1583,"open":241,"high":241,"low":706,"close":1584,"change":1585,"percent_change":72,"volume":798,"transactions":9,"vwap":1584},"2025-12-15",37.945,0.025,{"date":1587,"open":499,"high":287,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":888,"transactions":9,"vwap":1588},"2025-12-12",37.92,-1.371,-3.49,{"date":1592,"open":491,"high":1593,"low":449,"close":1594,"change":1595,"percent_change":1596,"volume":1056,"transactions":9,"vwap":1594},"2025-12-11",39.35,39.291,0.638,1.65,{"date":1598,"open":1580,"high":1599,"low":1579,"close":1599,"change":1600,"percent_change":1601,"volume":1010,"transactions":9,"vwap":1599},"2025-12-10",38.653,0.853,2.26,{"date":1603,"open":1604,"high":1605,"low":1604,"close":651,"change":1606,"percent_change":1025,"volume":841,"transactions":9,"vwap":651},"2025-12-09",37.63,37.99,0.72,{"date":1608,"open":910,"high":1609,"low":1610,"close":1611,"change":46,"percent_change":1612,"volume":1487,"transactions":9,"vwap":1611},"2025-12-08",37.204,36.16,37.080002,-0.56,{"date":1614,"open":1615,"high":1616,"low":915,"close":624,"change":955,"percent_change":1617,"volume":1256,"transactions":9,"vwap":624},"2025-12-05",37.9,38.34,0.5,{"date":1619,"open":597,"high":1620,"low":782,"close":803,"change":1139,"percent_change":380,"volume":1621,"transactions":9,"vwap":803},"2025-12-04",37.95,2200,{"date":1623,"open":1624,"high":407,"low":627,"close":627,"change":1625,"percent_change":80,"volume":778,"transactions":9,"vwap":627},"2025-12-03",38.029999,-0.714,{"date":1627,"open":597,"high":25,"low":589,"close":1628,"change":1629,"percent_change":670,"volume":1541,"transactions":9,"vwap":1628},"2025-12-02",37.934,0.004,{"date":1631,"open":339,"high":1632,"low":1633,"close":1634,"change":1159,"percent_change":1381,"volume":1525,"transactions":9,"vwap":1634},"2025-12-01",38.94,35.86,37.93,{"date":1636,"open":1637,"high":333,"low":1638,"close":823,"change":887,"percent_change":288,"volume":1017,"transactions":9,"vwap":823},"2025-11-28",36,34.64,{"date":1640,"open":1641,"high":264,"low":1642,"close":1642,"change":1643,"percent_change":1034,"volume":1644,"transactions":9,"vwap":1642},"2025-11-26",37.61,37.365,-0.036,6700,{"date":1646,"open":1647,"high":373,"low":1637,"close":1648,"change":1649,"percent_change":500,"volume":841,"transactions":9,"vwap":1648},"2025-11-25",36.17,37.401,-0.204,{"date":1651,"open":1652,"high":1653,"low":1652,"close":653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":653},"2025-11-24",35.3,39.755,1.605,4.46,18100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1637,"change":1395,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1637},"2025-11-21",35.5,36.999,34.7,-1.91,13600,{"date":1665,"open":1659,"high":1666,"low":1667,"close":866,"change":1034,"percent_change":1501,"volume":1668,"transactions":9,"vwap":866},"2025-11-20",37.66,33.35,16900,{"date":1670,"open":339,"high":830,"low":1671,"close":768,"change":1672,"percent_change":1313,"volume":1673,"transactions":9,"vwap":768},"2025-11-19",33.855,-0.205,12500,{"date":1675,"open":909,"high":1676,"low":1677,"close":1678,"change":559,"percent_change":1558,"volume":1101,"transactions":9,"vwap":1678},"2025-11-18",37.09,36.82,37.0050011,{"date":1680,"open":1681,"high":1682,"low":760,"close":760,"change":150,"percent_change":1683,"volume":1188,"transactions":9,"vwap":760},"2025-11-17",37.62,37.636,-0.93,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1579,"change":671,"percent_change":1486,"volume":1382,"transactions":9,"vwap":1579},"2025-11-14",37.569,37.711,{"date":1689,"open":1690,"high":1634,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1188,"transactions":9,"vwap":1691},"2025-11-13",37.86,37.67,-0.405,-1.06,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1538,"change":1699,"percent_change":121,"volume":1700,"transactions":9,"vwap":1538},"2025-11-12",38.16,38.163,38.0099983,-0.045,4800,{"date":1702,"open":1703,"high":816,"low":1588,"close":816,"change":507,"percent_change":1704,"volume":1491,"transactions":9,"vwap":816},"2025-11-11",37.962,0.26,{"date":1706,"open":1707,"high":1708,"low":1641,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-10",37.929,38.02,0.73,1.96,4700,{"date":1713,"open":1714,"high":624,"low":1676,"close":624,"change":429,"percent_change":1367,"volume":1715,"transactions":9,"vwap":624},"2025-11-07",37.109,2100,{"date":1717,"open":1718,"high":1718,"low":633,"close":676,"change":701,"percent_change":289,"volume":1719,"transactions":9,"vwap":676},"2025-11-06",37.615,4100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":895,"change":1725,"percent_change":1726,"volume":1491,"transactions":9,"vwap":895},"2025-11-05",37.073002,37.56,36.741,-0.225,-0.6,{"date":1728,"open":723,"high":1690,"low":1563,"close":659,"change":1367,"percent_change":1729,"volume":1730,"transactions":9,"vwap":659},"2025-11-04",-1.05,11700,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1620,"change":353,"percent_change":727,"volume":985,"transactions":9,"vwap":1620},"2025-11-03",37.97,37.904,{"date":1736,"open":650,"high":650,"low":659,"close":597,"change":269,"percent_change":1243,"volume":1079,"transactions":9,"vwap":597},"2025-10-31",{"date":1738,"open":652,"high":1739,"low":652,"close":1666,"change":1740,"percent_change":390,"volume":755,"transactions":9,"vwap":1666},"2025-10-30",37.83,-0.445,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":741,"percent_change":150,"volume":1746,"transactions":9,"vwap":1745},"2025-10-29",38.22,38.287,38.105,1500,{"date":1748,"open":707,"high":1749,"low":707,"close":1749,"change":529,"percent_change":1750,"volume":1581,"transactions":9,"vwap":1749},"2025-10-28",38.24,0.37,{"date":1752,"open":1753,"high":1556,"low":1698,"close":1556,"change":530,"percent_change":1754,"volume":1719,"transactions":9,"vwap":1556},"2025-10-27",38.07,0.95,{"date":1756,"open":1757,"high":1757,"low":1691,"close":1758,"change":189,"percent_change":477,"volume":1711,"transactions":9,"vwap":1758},"2025-10-24",37.98,37.74,{"date":1760,"open":875,"high":708,"low":760,"close":715,"change":551,"percent_change":1454,"volume":888,"transactions":9,"vwap":715},"2025-10-23",{"date":1762,"open":801,"high":801,"low":801,"close":801,"change":467,"percent_change":944,"volume":1763,"transactions":9,"vwap":801},"2025-10-22",400,{"date":1765,"open":624,"high":1766,"low":824,"close":589,"change":777,"percent_change":162,"volume":1449,"transactions":9,"vwap":589},"2025-10-21",37.403,{"date":1768,"open":606,"high":1769,"low":606,"close":1770,"change":1771,"percent_change":316,"volume":1700,"transactions":9,"vwap":1770},"2025-10-20",37.559,37.495,0.305,{"date":1773,"open":1774,"high":809,"low":1774,"close":809,"change":1775,"percent_change":1119,"volume":1079,"transactions":9,"vwap":809},"2025-10-17",37.091,-0.015,{"date":1777,"open":1778,"high":1778,"low":626,"close":1779,"change":121,"percent_change":116,"volume":1256,"transactions":9,"vwap":1779},"2025-10-16",37.31,37.205,{"date":1781,"open":677,"high":723,"low":876,"close":895,"change":1782,"percent_change":228,"volume":798,"transactions":9,"vwap":895},"2025-10-15",0.015,{"date":1784,"open":815,"high":815,"low":915,"close":1778,"change":1785,"percent_change":1786,"volume":755,"transactions":9,"vwap":1778},"2025-10-14",-0.125,-0.33,{"date":1788,"open":823,"high":698,"low":760,"close":1789,"change":1790,"percent_change":459,"volume":1719,"transactions":9,"vwap":1789},"2025-10-13",37.435,0.019,{"date":1792,"open":1793,"high":1758,"low":1794,"close":1795,"change":1796,"percent_change":1413,"volume":736,"transactions":9,"vwap":1795},"2025-10-10",37.71,37.33,37.416,-0.312,{"date":1798,"open":1799,"high":1758,"low":650,"close":1800,"change":1801,"percent_change":1179,"volume":1004,"transactions":9,"vwap":1800},"2025-10-09",37.69,37.728,-0.257,{"date":1803,"open":716,"high":1804,"low":716,"close":1805,"change":1806,"percent_change":1807,"volume":1344,"transactions":9,"vwap":1805},"2025-10-08",38.080002,37.985,0.209,0.55,{"date":1809,"open":1579,"high":1588,"low":1666,"close":1810,"change":1811,"percent_change":167,"volume":1812,"transactions":9,"vwap":1810},"2025-10-07",37.776,-0.264,14300,{"date":1814,"open":1578,"high":1578,"low":1578,"close":1578,"change":1815,"percent_change":1048,"volume":1816,"transactions":9,"vwap":1578},"2025-10-06",0.085,500,{"date":1818,"open":816,"high":1696,"low":1819,"close":1819,"change":1478,"percent_change":991,"volume":1711,"transactions":9,"vwap":1819},"2025-10-03",37.955,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1537,"change":1825,"percent_change":1380,"volume":1826,"transactions":9,"vwap":1537},"2025-10-02",38.060001,38.23,38.021,0.175,5600,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":299,"volume":1491,"transactions":9,"vwap":1831},"2025-10-01",37.94,38.09,38.025002,0.225,{"date":1834,"open":651,"high":1835,"low":597,"close":651,"change":145,"percent_change":1836,"volume":1837,"transactions":9,"vwap":651},"2025-09-30",37.88,-0.05,8300,{"date":1839,"open":1739,"high":1835,"low":708,"close":707,"change":1514,"percent_change":1534,"volume":1414,"transactions":9,"vwap":707},"2025-09-29",{"date":1841,"open":875,"high":706,"low":875,"close":669,"change":1119,"percent_change":515,"volume":1842,"transactions":9,"vwap":669},"2025-09-26",600,{"date":1844,"open":723,"high":1845,"low":615,"close":698,"change":1034,"percent_change":1501,"volume":1715,"transactions":9,"vwap":698},"2025-09-25",37.714,{"date":1847,"open":1848,"high":1848,"low":708,"close":708,"change":1478,"percent_change":1551,"volume":175,"transactions":9,"vwap":708},"2025-09-24",37.78,{"date":1850,"open":1851,"high":347,"low":1852,"close":1852,"change":790,"percent_change":436,"volume":1719,"transactions":9,"vwap":1852},"2025-09-23",37.999,37.885,{"date":1854,"open":573,"high":1855,"low":1677,"close":1856,"change":1857,"percent_change":1159,"volume":1858,"transactions":9,"vwap":1856},"2025-09-22",37.912,37.91,0.195,19900,{"date":1860,"open":1793,"high":1861,"low":708,"close":1861,"change":1782,"percent_change":228,"volume":1862,"transactions":9,"vwap":1861},"2025-09-19",37.715,700,{"date":1864,"open":1579,"high":716,"low":1579,"close":1579,"change":1514,"percent_change":1865,"volume":1382,"transactions":9,"vwap":1579},"2025-09-18",0.86,{"date":1867,"open":676,"high":676,"low":1868,"close":815,"change":121,"percent_change":116,"volume":175,"transactions":9,"vwap":815},"2025-09-17",37.363,{"date":1870,"open":1871,"high":1723,"low":677,"close":669,"change":1725,"percent_change":1726,"volume":918,"transactions":9,"vwap":669},"2025-09-16",37.542,{"date":1873,"open":1615,"high":1615,"low":1874,"close":725,"change":1875,"percent_change":1876,"volume":1541,"transactions":9,"vwap":725},"2025-09-15",37.554,0.109,0.29,{"date":1878,"open":669,"high":1666,"low":615,"close":1879,"change":1880,"percent_change":23,"volume":1881,"transactions":9,"vwap":1879},"2025-09-12",37.616,0.126,7000,{"date":1883,"open":952,"high":677,"low":1884,"close":677,"change":530,"percent_change":984,"volume":1746,"transactions":9,"vwap":677},"2025-09-11",36.52,{"date":1886,"open":624,"high":624,"low":1887,"close":1887,"change":896,"percent_change":210,"volume":1160,"transactions":9,"vwap":1887},"2025-09-10",37.13,{"date":1889,"open":1890,"high":808,"low":1891,"close":808,"change":550,"percent_change":1892,"volume":1010,"transactions":9,"vwap":808},"2025-09-09",36.978,36.93,0.43,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":567,"percent_change":1159,"volume":1010,"transactions":9,"vwap":1897},"2025-09-08",36.885,36.86,36.88,{"date":1899,"open":1900,"high":921,"low":1900,"close":1901,"change":507,"percent_change":783,"volume":1581,"transactions":9,"vwap":1901},"2025-09-05",36.672,36.69,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1204,"volume":1487,"transactions":9,"vwap":1905},"2025-09-04",36.49,36.59,0.18,{"date":1908,"open":1909,"high":837,"low":1909,"close":927,"change":1323,"percent_change":1807,"volume":1188,"transactions":9,"vwap":927},"2025-09-03",36.334,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1673,"transactions":9,"vwap":1913},"2025-09-02",35.91,36.21,-0.42,-1.15,{"date":1917,"open":1918,"high":1901,"low":1919,"close":923,"change":1243,"percent_change":1920,"volume":1181,"transactions":9,"vwap":923},"2025-08-29",36.642,36.565,-0.43,{"date":1922,"open":973,"high":1923,"low":973,"close":1923,"change":288,"percent_change":1317,"volume":1924,"transactions":9,"vwap":1923},"2025-08-28",36.79,900,{"date":1926,"open":1927,"high":915,"low":1927,"close":1928,"change":450,"percent_change":73,"volume":1929,"transactions":9,"vwap":1928},"2025-08-27",36.27,36.67,14000,{"date":1931,"open":1905,"high":1928,"low":845,"close":845,"change":484,"percent_change":855,"volume":1715,"transactions":9,"vwap":845},"2025-08-26",{"date":1933,"open":1896,"high":1896,"low":921,"close":1934,"change":1836,"percent_change":535,"volume":867,"transactions":9,"vwap":1934},"2025-08-25",36.76,{"date":1936,"open":1937,"high":909,"low":776,"close":1938,"change":353,"percent_change":1939,"volume":1296,"transactions":9,"vwap":1938},"2025-08-22",36.94,36.81,0.96,{"date":1941,"open":1942,"high":1884,"low":1942,"close":837,"change":905,"percent_change":46,"volume":1256,"transactions":9,"vwap":837},"2025-08-21",36.38,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1119,"percent_change":515,"volume":1948,"transactions":9,"vwap":1947},"2025-08-20",36.31,36.58,36.535,9400,{"date":1950,"open":1951,"high":1901,"low":794,"close":1952,"change":1672,"percent_change":1612,"volume":778,"transactions":9,"vwap":1952},"2025-08-19",36.64,36.575,{"date":1954,"open":1891,"high":1891,"low":781,"close":916,"change":719,"percent_change":1154,"volume":1711,"transactions":9,"vwap":916},"2025-08-18",{"date":1956,"open":1957,"high":573,"low":1958,"close":1923,"change":670,"percent_change":671,"volume":1169,"transactions":9,"vwap":1923},"2025-08-15",36.71,36.686,{"date":1960,"open":1923,"high":1677,"low":1961,"close":916,"change":420,"percent_change":150,"volume":742,"transactions":9,"vwap":916},"2025-08-14",36.722,{"date":1963,"open":1964,"high":1965,"low":1934,"close":1966,"change":1047,"percent_change":1323,"volume":1188,"transactions":9,"vwap":1966},"2025-08-13",36.789,36.95,36.91,{"date":1968,"open":716,"high":716,"low":1969,"close":1970,"change":460,"percent_change":353,"volume":1719,"transactions":9,"vwap":1970},"2025-08-12",36.687,36.835,{"date":1972,"open":1957,"high":1896,"low":1928,"close":1973,"change":269,"percent_change":1243,"volume":1056,"transactions":9,"vwap":1973},"2025-08-11",36.705,{"date":1975,"open":915,"high":781,"low":915,"close":1976,"change":1977,"percent_change":1978,"volume":1010,"transactions":9,"vwap":1976},"2025-08-08",36.765,0.207,0.57,{"date":1980,"open":418,"high":418,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":820,"transactions":9,"vwap":1982},"2025-08-07",36.43,36.558,-0.322,-0.87,{"date":1986,"open":1987,"high":1897,"low":1987,"close":1897,"change":1988,"percent_change":1989,"volume":1382,"transactions":9,"vwap":1897},"2025-08-06",36.73,0.48,1.32,{"date":1991,"open":1992,"high":1884,"low":939,"close":939,"change":429,"percent_change":1540,"volume":1993,"transactions":9,"vwap":939},"2025-08-05",36.495,26400,{"date":1995,"open":1996,"high":952,"low":1996,"close":774,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":774},"2025-08-04",36.336,0.53,1.47,27200,{"date":2001,"open":2002,"high":2003,"low":1912,"close":2004,"change":106,"percent_change":2005,"volume":1188,"transactions":9,"vwap":2004},"2025-08-01",35.99,36.12,36.02,-1.32,{"date":2007,"open":1884,"high":2008,"low":845,"close":845,"change":719,"percent_change":1154,"volume":1188,"transactions":9,"vwap":845},"2025-07-31",36.655,{"date":2010,"open":2011,"high":2012,"low":922,"close":794,"change":719,"percent_change":1154,"volume":901,"transactions":9,"vwap":794},"2025-07-30",36.468,36.66,{"date":2014,"open":1946,"high":2015,"low":1884,"close":1884,"change":466,"percent_change":162,"volume":1004,"transactions":9,"vwap":1884},"2025-07-29",36.65,{"date":2017,"open":1901,"high":2018,"low":782,"close":859,"change":484,"percent_change":855,"volume":175,"transactions":9,"vwap":859},"2025-07-28",36.692,{"date":2020,"open":1896,"high":1966,"low":1987,"close":2021,"change":2022,"percent_change":450,"volume":1491,"transactions":9,"vwap":2021},"2025-07-25",36.87,0.063,{"date":2024,"open":802,"high":802,"low":1957,"close":2025,"change":2026,"percent_change":2027,"volume":1344,"transactions":9,"vwap":2025},"2025-07-24",36.807,0.217,0.59,{"date":2029,"open":839,"high":1905,"low":2030,"close":1905,"change":2031,"percent_change":1754,"volume":1344,"transactions":9,"vwap":1905},"2025-07-23",36.36,0.345,{"date":2033,"open":2034,"high":929,"low":2035,"close":2036,"change":535,"percent_change":2037,"volume":1449,"transactions":9,"vwap":2036},"2025-07-22",36.14,36.111,36.245,-0.38,{"date":2039,"open":2040,"high":2041,"low":966,"close":2042,"change":1099,"percent_change":583,"volume":1087,"transactions":9,"vwap":2042},"2025-07-21",36.26,36.449,36.385,{"date":2044,"open":1913,"high":1945,"low":981,"close":2045,"change":2046,"percent_change":507,"volume":2047,"transactions":9,"vwap":2045},"2025-07-18",36.155,0.035,16300,{"date":2049,"open":2050,"high":2003,"low":994,"close":2003,"change":2051,"percent_change":410,"volume":1497,"transactions":9,"vwap":2003},"2025-07-17",36.089001,0.21,{"date":2053,"open":2054,"high":1912,"low":2055,"close":1912,"change":1775,"percent_change":1119,"volume":1239,"transactions":9,"vwap":1912},"2025-07-16",35.83,35.726,{"date":2057,"open":2058,"high":2059,"low":2054,"close":2060,"change":718,"percent_change":719,"volume":755,"transactions":9,"vwap":2060},"2025-07-15",36.060001,36.11,35.925,{"date":2062,"open":2063,"high":989,"low":2063,"close":2064,"change":1815,"percent_change":210,"volume":1256,"transactions":9,"vwap":2064},"2025-07-14",35.46,35.93,{"date":2066,"open":2054,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1612,"volume":1334,"transactions":9,"vwap":2069},"2025-07-11",35.89,35.81,35.845,-0.201,{"date":2072,"open":2073,"high":844,"low":2074,"close":2075,"change":2076,"percent_change":1514,"volume":2077,"transactions":9,"vwap":2075},"2025-07-10",35.9,35.88,36.046001,0.116,10400,{"date":2079,"open":1633,"high":2064,"low":2080,"close":2064,"change":72,"percent_change":1323,"volume":841,"transactions":9,"vwap":2064},"2025-07-09",35.855,{"date":2082,"open":2083,"high":2083,"low":1633,"close":1633,"change":542,"percent_change":189,"volume":1547,"transactions":9,"vwap":1633},"2025-07-08",35.919,{"date":2085,"open":2002,"high":2002,"low":2086,"close":2087,"change":2088,"percent_change":826,"volume":2089,"transactions":9,"vwap":2087},"2025-07-07",35.717,35.805,-0.105,8100,{"date":2091,"open":2092,"high":1912,"low":2092,"close":1912,"change":1146,"percent_change":2093,"volume":827,"transactions":9,"vwap":1912},"2025-07-03",35.61,1.1,{"date":2095,"open":2074,"high":2074,"low":860,"close":2096,"change":326,"percent_change":2097,"volume":1502,"transactions":9,"vwap":2096},"2025-07-02",35.52,-0.78,{"date":2099,"open":2100,"high":2100,"low":2101,"close":988,"change":2102,"percent_change":1786,"volume":1433,"transactions":9,"vwap":988},"2025-07-01",35.87,35.75,-0.117,{"date":2104,"open":2101,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":1606,"volume":742,"transactions":9,"vwap":2105},"2025-06-30",35.917,35.711,0.257,{"date":2109,"open":2110,"high":990,"low":2110,"close":2111,"change":189,"percent_change":551,"volume":720,"transactions":9,"vwap":2111},"2025-06-27",35.616,35.66,{"date":2113,"open":1014,"high":2114,"low":1014,"close":2115,"change":1704,"percent_change":784,"volume":2116,"transactions":9,"vwap":2115},"2025-06-26",35.54,35.51,7600,{"date":2118,"open":758,"high":758,"low":758,"close":758,"change":2119,"percent_change":370,"volume":2120,"transactions":9,"vwap":758},"2025-06-25",-0.065,300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":1988,"percent_change":2126,"volume":1010,"transactions":9,"vwap":2124},"2025-06-24",35.258,35.315,35.17,1.38,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":591,"percent_change":1988,"volume":1700,"transactions":9,"vwap":2132},"2025-06-23",34.66,34.87,34.605,34.835,{"date":2134,"open":2135,"high":2136,"low":1638,"close":1043,"change":1786,"percent_change":1355,"volume":2137,"transactions":9,"vwap":1043},"2025-06-20",34.875,34.93,13000,{"date":2139,"open":2140,"high":2141,"low":2140,"close":1446,"change":288,"percent_change":23,"volume":2077,"transactions":9,"vwap":1446},"2025-06-18",34.89,35.049999,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1020,"change":1248,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1020},"2025-06-17",34.98,35.13,34.831,-1.11,7100,{"date":2150,"open":2151,"high":1007,"low":2151,"close":2152,"change":1876,"percent_change":2153,"volume":888,"transactions":9,"vwap":2152},"2025-06-16",35.168,35.27,0.83,{"date":2155,"open":2156,"high":2157,"low":947,"close":2144,"change":157,"percent_change":1179,"volume":1188,"transactions":9,"vwap":2144},"2025-06-13",35.0099983,35.249,{"date":2159,"open":1377,"high":2160,"low":1377,"close":2161,"change":896,"percent_change":1704,"volume":1491,"transactions":9,"vwap":2161},"2025-06-12",35.232,35.22,{"date":2163,"open":2164,"high":758,"low":2145,"close":2145,"change":896,"percent_change":1704,"volume":1079,"transactions":9,"vwap":2145},"2025-06-11",35.224,{"date":2166,"open":2161,"high":2161,"low":2167,"close":2168,"change":2169,"percent_change":944,"volume":1004,"transactions":9,"vwap":2168},"2025-06-10",34.96,35.040001,-0.215,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":1836,"percent_change":535,"volume":2175,"transactions":9,"vwap":2173},"2025-06-09",35.21,35.255,35.080002,22500,{"date":2177,"open":2178,"high":2179,"low":2172,"close":2180,"change":2181,"percent_change":410,"volume":841,"transactions":9,"vwap":2180},"2025-06-06",35.31,35.32,35.305,0.205,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":1119,"percent_change":515,"volume":1414,"transactions":9,"vwap":2186},"2025-06-05",35.12,35.355,35.099998,{"date":2188,"open":1377,"high":2161,"low":2189,"close":2189,"change":2119,"percent_change":370,"volume":977,"transactions":9,"vwap":2189},"2025-06-04",35.14,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":930,"percent_change":1606,"volume":1188,"transactions":9,"vwap":2194},"2025-06-03",34.911,35.26,35.205,{"date":2196,"open":2197,"high":2167,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1338,"transactions":9,"vwap":2199},"2025-06-02",34.79,34.75,34.955,0.245,0.71,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1059,"change":2207,"percent_change":1617,"volume":2208,"transactions":9,"vwap":1059},"2025-05-30",34.55,34.74,34.4,0.174,21100,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":1672,"percent_change":1282,"volume":2214,"transactions":9,"vwap":2213},"2025-05-29",34.8,34.52,34.536,7800,{"date":2216,"open":2129,"high":2217,"low":2129,"close":2218,"change":2219,"percent_change":1154,"volume":1140,"transactions":9,"vwap":2218},"2025-05-28",34.82,34.741,-0.009,{"date":2221,"open":2198,"high":2211,"low":1068,"close":2198,"change":1380,"percent_change":2222,"volume":1239,"transactions":9,"vwap":2198},"2025-05-27",1.34,{"date":2224,"open":2225,"high":1060,"low":2225,"close":2226,"change":1836,"percent_change":429,"volume":949,"transactions":9,"vwap":2226},"2025-05-23",34.09,34.29,{"date":2228,"open":2229,"high":2212,"low":2229,"close":2230,"change":2231,"percent_change":1186,"volume":742,"transactions":9,"vwap":2230},"2025-05-22",34.31,34.34,-0.171,{"date":2233,"open":2198,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":337,"volume":812,"transactions":9,"vwap":2236},"2025-05-21",34.819,34.51,34.511,-0.259,{"date":2239,"open":1044,"high":2234,"low":1066,"close":2240,"change":228,"percent_change":288,"volume":1581,"transactions":9,"vwap":2240},"2025-05-20",34.77,{"date":2242,"open":2243,"high":2240,"low":2244,"close":1053,"change":1832,"percent_change":976,"volume":2245,"transactions":9,"vwap":1053},"2025-05-19",34.5,34.32,29100,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":1454,"volume":2252,"transactions":9,"vwap":2250},"2025-05-16",34.3,34.585,34.505,0.384,134500,{"date":2254,"open":1398,"high":1093,"low":1398,"close":2255,"change":2256,"percent_change":2257,"volume":1673,"transactions":9,"vwap":2255},"2025-05-15",34.121,0.331,0.98,{"date":2259,"open":1365,"high":2260,"low":1365,"close":2261,"change":777,"percent_change":326,"volume":879,"transactions":9,"vwap":2261},"2025-05-14",33.792,33.79,{"date":2263,"open":2264,"high":1410,"low":2264,"close":1405,"change":2265,"percent_change":1709,"volume":2266,"transactions":9,"vwap":1405},"2025-05-13",33.674,0.244,159400,{"date":2268,"open":2269,"high":2269,"low":1482,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-05-12",33.725,33.641,0.561,1.7,13100,{"date":2275,"open":1253,"high":1253,"low":2276,"close":1392,"change":429,"percent_change":250,"volume":834,"transactions":9,"vwap":1392},"2025-05-09",32.91,{"date":2278,"open":2279,"high":2279,"low":1476,"close":1128,"change":671,"percent_change":896,"volume":918,"transactions":9,"vwap":1128},"2025-05-08",33.45,{"date":2281,"open":2282,"high":1253,"low":1387,"close":1253,"change":2283,"percent_change":443,"volume":1160,"transactions":9,"vwap":1253},"2025-05-07",33.165,0.036,{"date":2285,"open":1327,"high":1111,"low":1280,"close":2286,"change":2231,"percent_change":796,"volume":2287,"transactions":9,"vwap":2286},"2025-05-06",33.164,18500,{"date":2289,"open":1331,"high":1117,"low":1331,"close":2290,"change":628,"percent_change":1243,"volume":1338,"transactions":9,"vwap":2290},"2025-05-05",33.335,{"date":2292,"open":2293,"high":2293,"low":1253,"close":1117,"change":2294,"percent_change":911,"volume":812,"transactions":9,"vwap":1117},"2025-05-02",33.44,0.375,{"date":2296,"open":1476,"high":1122,"low":2297,"close":2298,"change":591,"percent_change":1617,"volume":2299,"transactions":9,"vwap":2298},"2025-05-01",32.98,33.014999,23900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":1119,"percent_change":121,"volume":2305,"transactions":9,"vwap":2303},"2025-04-30",32.595,32.85,32.568,2300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1222,"change":210,"percent_change":784,"volume":2311,"transactions":9,"vwap":1222},"2025-04-29",32.68,32.947,32.645,12100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":1323,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-04-28",32.48,32.65,32.213,0.62,19000,{"date":180,"open":2320,"high":1158,"low":2320,"close":1158,"change":2321,"percent_change":2027,"volume":1746,"transactions":9,"vwap":1158},32.259,0.191]