[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBW":3,"homepage-market-summary":29,"stock-historical-PBW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBW","2026-10-06",{"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 WilderHill Clean Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6987,1.10148,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.78,29.55,29.98,29.32,0.46,1.57,271724.896564,47.22,27.39,887736.5704418055,12.1,5432,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":21,"price":136,"is_up":11},"Materials","XLB",49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":21,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},14.92,781541,285262415.751335,90.53,"2025-04-24",[182,185,194,204,215,224,235,245,256,265,275,286,295,306,317,326,337,346,356,367,377,388,398,408,417,426,436,445,454,464,475,485,496,507,517,528,538,548,558,568,578,587,597,607,616,625,633,643,652,662,671,679,688,699,709,719,726,736,745,755,765,774,782,789,797,805,813,822,831,840,848,857,865,873,881,890,898,906,913,922,931,940,948,955,962,970,978,986,993,1002,1009,1017,1025,1031,1040,1049,1056,1063,1071,1075,1084,1091,1099,1108,1116,1123,1131,1139,1146,1153,1161,1169,1178,1186,1194,1201,1208,1214,1221,1228,1235,1241,1248,1254,1261,1266,1275,1280,1287,1292,1299,1305,1313,1316,1325,1331,1336,1344,1352,1358,1365,1371,1378,1383,1390,1395,1402,1409,1415,1421,1427,1435,1443,1450,1454,1461,1468,1475,1480,1485,1489,1496,1501,1508,1515,1523,1529,1535,1542,1550,1556,1560,1566,1573,1581,1589,1594,1599,1607,1614,1619,1626,1633,1636,1644,1649,1652,1657,1663,1668,1673,1680,1687,1692,1697,1702,1707,1710,1717,1720,1726,1731,1737,1741,1745,1752,1757,1763,1767,1772,1776,1781,1786,1793,1798,1804,1810,1817,1825,1831,1835,1842,1848,1854,1860,1865,1870,1876,1882,1888,1894,1902,1905,1912,1918,1922,1927,1934,1938,1943,1948,1953,1958,1962,1970,1979,1984,1990,1995,1998,2002,2006,2010,2016,2023,2029,2033,2040,2046,2053,2060,2066,2073,2080,2088,2096,2103,2112,2120,2127,2134,2141,2148,2156,2162,2170,2177,2184,2189,2196,2201,2207,2216,2223,2231,2237,2243,2250,2254,2259,2266,2274,2280,2286,2294,2301,2310,2317,2324,2331,2338,2345,2351,2357,2364,2369,2374,2379,2386,2391,2399,2407,2414,2419,2426,2434,2442,2449,2455,2462,2469,2477,2484,2491,2498,2504,2511,2515,2523,2530,2536,2542,2547,2552,2558,2566,2573,2580,2588,2595,2601,2609,2614,2621,2626,2634,2641,2648,2655,2661,2667,2675,2680,2685,2692,2700,2707,2714,2722,2729,2736,2744,2750,2757,2764],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},2919,29.805,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",29.47,28.8892,-0.2,-0.68,373611.691912,3086,29.1564,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":101,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",29.6,29.84,29.35,29.52,1.83,669966.494978,3804,29.5952,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",29.02,29.38,28.465,28.99,-0.08,-0.28,544969.32914,4445,28.8624,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":111,"volume":221,"transactions":222,"vwap":223},"2026-09-30",29.28,29.61,29.07,-0.05,463265.024215,4041,29.294,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",29.3,29.335,28.88,29.12,0.15,0.52,381795.911769,3263,29.0629,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",29.71,28.94,28.97,-1.05,-3.5,313954.10076,1895,29.2892,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",30.07,30.38,29.815,30.02,0.09,0.3,268073.393113,2235,30.0487,{"date":257,"open":247,"high":247,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",29.5,29.93,-0.54,-1.77,380526.899215,2983,29.8521,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",31.18,30.42,30.47,-0.82,-2.62,172923.373929,1863,30.6209,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",31.09,31.33,30.96,31.29,0.33,1.07,264539.455786,2553,31.1519,{"date":287,"open":288,"high":289,"low":290,"close":279,"change":281,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",30.87,31.07,30.52,1.08,215081.012854,1967,30.8847,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",30.93,31.025,30.2,30.63,-0.13,-0.42,80246.782858,1566,30.5202,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",30.61,31.11,30.54,30.76,0.85,2.84,370441.631713,5659,30.8334,{"date":318,"open":269,"high":269,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",29.45,29.91,-0.25,-0.83,241304.598491,2388,29.8456,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",30.4,30.57,29.97,30.16,-0.24,-0.79,221599.702218,2195,30.2159,{"date":338,"open":339,"high":340,"low":299,"close":328,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",30.26,30.75,-0.7,-2.25,380697.077881,3284,30.4653,{"date":347,"open":267,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",31.4,30.97,31.1,0.25,0.81,204511.014346,2732,31.2017,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",31.01,31.42,30.725,30.85,-0.6,-1.91,202282.307051,2377,31.0303,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",32.28,32.65,31.45,-0.93,-2.87,386802.002188,3425,31.8759,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",32.06,32.87,32.05,32.38,0.59,1.86,552666.669373,4963,32.4645,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":351,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",31.52,31.84,31.48,31.79,0.79,155975.260231,2689,31.6751,{"date":399,"open":400,"high":401,"low":402,"close":400,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",31.54,31.76,31.21,0.11,0.35,384924.524028,5142,31.5563,{"date":409,"open":277,"high":371,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",30.955,31.43,0.29,0.93,669434.275987,4691,31.2771,{"date":418,"open":419,"high":420,"low":311,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",31.14,31.3,-0.47,-1.49,508924.780272,6521,31.0565,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":189,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",31.775,31.895,31.435,31.61,-0.63,797193.738873,7594,31.5728,{"date":437,"open":380,"high":438,"low":439,"close":440,"change":240,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",32.95,31.75,31.81,-3.2,317728.772424,5234,32.059,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":412,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",32.92,32.61,32.86,0.89,234696.741727,6862,32.7857,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":270,"volume":461,"transactions":462,"vwap":463},"2026-08-26",32.73,33.15,32.25,32.57,-0.27,336811.889996,5912,32.4863,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",32.72,32.9,32.32,32.84,0.56,1.73,316689.000247,4867,32.7013,{"date":476,"open":477,"high":478,"low":479,"close":369,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",32.99,33.055,32.26,-1.01,-3.03,351837.698892,5192,32.4739,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",33.12,33.54,32.96,33.29,0.6,1.84,705587.212502,6313,33.3212,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",33.28,33.44,32.43,32.69,-0.86,-2.56,589534.427836,7853,32.7483,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":81,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",33.63,33.74,32.93,33.55,0.42,740757.341468,7536,33.4374,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",33.85,34.21,33.24,33.41,-1.22,-3.52,624180.033615,6161,33.5475,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",35,34.455,34.63,-0.49,-1.4,452692.464788,5688,34.6601,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":450,"volume":545,"transactions":546,"vwap":547},"2026-08-14",34.77,35.54,34.72,35.12,0.31,597821.895549,7329,35.1027,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":51,"volume":555,"transactions":556,"vwap":557},"2026-08-13",34.64,35.28,34.51,34.81,0.17,629795.518964,7211,34.8765,{"date":559,"open":560,"high":561,"low":562,"close":550,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",35.7,35.75,34.6,-0.37,-1.06,866206.945594,7484,34.9524,{"date":569,"open":570,"high":571,"low":540,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",34.9,35.32,35.01,0.4,1.16,1140998.670888,9645,34.9878,{"date":579,"open":580,"high":581,"low":562,"close":582,"change":189,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",34.94,35.15,34.61,-0.57,376877.908277,3795,34.7688,{"date":588,"open":589,"high":590,"low":591,"close":553,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",34.38,34.84,33.61,1.17,3.48,657966.705174,6828,34.4622,{"date":598,"open":599,"high":542,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",33.62,33.26,33.64,0.06,0.18,1061019.708404,7900,33.9628,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":564,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",34.15,34.325,33.58,-3.06,566197.268378,5998,33.8094,{"date":617,"open":510,"high":618,"low":619,"close":550,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",34.73,33.66,1.66,5.03,520168.856409,4426,34.2228,{"date":626,"open":379,"high":627,"low":439,"close":628,"change":131,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",33.21,32.98,2.71,862189.289145,6614,32.7796,{"date":634,"open":635,"high":489,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",32.67,31.68,32.11,0.05,0.16,2673828.295219,18532,32.2772,{"date":644,"open":645,"high":646,"low":645,"close":379,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",30.8,32.12,2.2,7.37,1664027.781138,13296,31.5476,{"date":653,"open":654,"high":420,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",31.2,29.82,29.86,-1.24,-3.99,955989.424878,7317,30.35,{"date":663,"open":664,"high":664,"low":665,"close":350,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",31.63,30.5,-1.14,-3.54,557152.407572,4571,31.0114,{"date":672,"open":673,"high":674,"low":280,"close":675,"change":37,"percent_change":200,"volume":676,"transactions":677,"vwap":678},"2026-07-27",32.19,32.445,32.24,1342252.037125,9940,31.8384,{"date":680,"open":600,"high":490,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",31.59,31.66,-1.56,-4.7,1168747.061712,8133,32.1722,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",33.38,34.09,33.1,33.22,-0.61,-1.8,1243128.56506,8101,33.3111,{"date":700,"open":701,"high":532,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",34.01,33.81,33.83,-0.41,-1.2,817631.821842,4330,34.2594,{"date":710,"open":619,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",34.34,33.45,34.24,1.03,3.1,533967.60777,4142,34.0109,{"date":720,"open":721,"high":702,"low":477,"close":627,"change":722,"percent_change":260,"volume":723,"transactions":724,"vwap":725},"2026-07-20",33.65,-0.18,567088.920373,5013,33.2638,{"date":727,"open":466,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",33.94,32.36,33.39,-0.04,-0.12,729376.52559,5818,33.3224,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":422,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",34.45,33.13,33.43,-4.27,1040348.428167,6863,33.8937,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":111,"volume":752,"transactions":753,"vwap":754},"2026-07-15",35.27,35.82,34.22,34.92,-0.06,912970.884274,6774,34.943,{"date":756,"open":540,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",35.33,34.7,34.98,0.98,2.88,459233.164306,4104,35.0026,{"date":766,"open":767,"high":580,"low":768,"close":769,"change":523,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",34.75,33.86,34,-3.46,869978.526287,6631,34.323,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",35.74,35.060001,35.22,-0.46,-1.29,712100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":157,"percent_change":22,"volume":788,"transactions":9,"vwap":787},"2026-07-09",35.8,36.0099983,35.42,35.68,622700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":111,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",34.66,35.3,34.44,35.13,-0.48,1222100,{"date":798,"open":799,"high":800,"low":801,"close":792,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":792},"2026-07-07",36.91,36.97,35.040001,-2.22,-5.92,835300,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",36.88,38.099998,37.52,0.94,2.57,620600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",38.41,39.17,36.099998,36.58,-1.54,-4.04,659800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",38.52,39.23,38.02,38.12,-0.89,-2.28,537300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",38.43,39.39,38.31,39.0099983,0.91,2.39,522200,{"date":841,"open":842,"high":843,"low":844,"close":808,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":808},"2026-06-29",37.42,38.2,36.57,1.25,3.39,702900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",36.79,37.5,36.6,36.85,-0.62,-1.65,615700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":270,"volume":864,"transactions":9,"vwap":862},"2026-06-25",38.32,38.4,36.61,37.47,-0.31,573700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":666,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-24",39.25,39.48,37.23,37.78,-2.93,997600,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",39.47,40.61,38.92,-2.3,-5.58,321600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",41.34,42.07,40.75,41.22,-0.32,-0.77,623000,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":893},"2026-06-18",40.88,41.54,39.95,1.56,3.9,592600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":731,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-17",40.16,41.44,39.9,39.98,-0.1,670500,{"date":907,"open":876,"high":908,"low":909,"close":910,"change":270,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",41.35,39.96,40.02,-2.01,501300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",41.5,41.83,40.5,40.84,0.69,1.72,1101100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",40,40.87,39.63,40.15,0.44,1.11,373000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",38.11,39.8,37.9,39.71,2.06,5.47,466600,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",38.9,39.78,37.65,-1.6,-4.08,304200,{"date":949,"open":893,"high":950,"low":951,"close":867,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":867},"2026-06-09",41.87,37.67,-1.68,-4.1,568600,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":230,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",42,40.74,40.93,0.37,336600,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",44.66,40.39,40.78,-4.94,-10.8,1539200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":960,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-04",44.4,46.07,44.049999,45.72,0.82,1034100,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",46.81,45.31,45.35,-1.64,-3.49,1132400,{"date":987,"open":988,"high":24,"low":982,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",45.49,46.99,1.65,3.64,1112700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",44.76,45.73,44.29,45.34,0.01,0.02,968500,{"date":1003,"open":1004,"high":1005,"low":974,"close":1006,"change":1007,"percent_change":705,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",45.84,45.88,45.33,-0.55,1455400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1005,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1005},"2026-05-28",44.75,46.4,44.67,0.86,1.91,928500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":352,"volume":1024,"transactions":9,"vwap":1022},"2026-05-27",44.46,45.66,43.58,45.02,0.36,943900,{"date":1026,"open":1027,"high":981,"low":1028,"close":964,"change":990,"percent_change":1029,"volume":1030,"transactions":9,"vwap":964},"2026-05-26",44,43.78,3.84,1085500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",41.8,43.43,41.7,43.0099983,1.45,3.49,1623200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",39.55,41.81,39.54,41.56,2.01,5.08,1003400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1042,"change":22,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1042},"2026-05-20",38.5,39.81,38,4.13,1739000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":705,"percent_change":612,"volume":1062,"transactions":9,"vwap":1061},"2026-05-19",38.48,38.54,36.89,37.98,1299000,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",41.33,38.46,39.18,-2.16,-5.22,1039900,{"date":1072,"open":1073,"high":1033,"low":924,"close":883,"change":260,"percent_change":780,"volume":1074,"transactions":9,"vwap":883},"2026-05-15",40.44,1222800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",41.59,41.94,40.32,41.88,-0.14,-0.33,1129600,{"date":1085,"open":1086,"high":1087,"low":1073,"close":1088,"change":810,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",41.65,42.33,42.02,2.29,2609400,{"date":1092,"open":893,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",41.6,39.67,41.080002,-0.87,-2.07,1063900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",40.25,42.69,40.18,41.95,1.5,3.71,1525800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":291,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",39.89,40.6,39.6,40.45,2.74,462000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":170,"percent_change":261,"volume":1122,"transactions":9,"vwap":1121},"2026-05-07",40.53,40.67,39.09,39.37,1142600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":126,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",39.75,40.21,39.26,40.080002,1.19,688200,{"date":1132,"open":1133,"high":1125,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",38.86,38.72,39.61,1.23,3.2,482700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":887,"percent_change":322,"volume":1145,"transactions":9,"vwap":1144},"2026-05-04",38.73,39,37.85,38.38,547900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":126,"percent_change":1136,"volume":1152,"transactions":9,"vwap":1151},"2026-05-01",38.24,38.89,37.91,38.7,490900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1156},"2026-04-30",36.76,38.23,36.7,1.7,4.65,404100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":87,"volume":1168,"transactions":9,"vwap":1166},"2026-04-29",36.66,36.9,35.88,36.53,0.27,484100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",36.68,36.93,35.66,36.26,-1.1,-2.94,650500,{"date":1179,"open":1180,"high":1181,"low":844,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",37.27,37.48,37.36,0.23,0.62,591900,{"date":1187,"open":1188,"high":1189,"low":1155,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",37.73,37.8,37.13,-0.11,-0.3,377600,{"date":1195,"open":870,"high":1053,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",36.43,37.24,-0.36,-0.96,990500,{"date":1202,"open":1172,"high":1203,"low":799,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",37.76,37.6,1.43,3.95,1975000,{"date":1209,"open":850,"high":851,"low":1210,"close":1211,"change":1212,"percent_change":170,"volume":1213,"transactions":9,"vwap":1211},"2026-04-21",36.07,36.17,-0.26,817400,{"date":1215,"open":787,"high":1216,"low":1217,"close":1196,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1196},"2026-04-20",36.5,35.53,0.63,1.76,999700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":784,"change":1226,"percent_change":574,"volume":1227,"transactions":9,"vwap":784},"2026-04-17",36.029999,36.45,35.62,0.41,1504800,{"date":1229,"open":747,"high":1230,"low":1231,"close":1232,"change":58,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-16",35.4,34.53,35.39,1.29,466800,{"date":1236,"open":1237,"high":581,"low":1238,"close":580,"change":470,"percent_change":1239,"volume":1240,"transactions":9,"vwap":580},"2026-04-15",34.56,34.36,1.63,611800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":589,"change":1246,"percent_change":313,"volume":1247,"transactions":9,"vwap":589},"2026-04-14",34.049999,34.46,33.87,0.95,532800,{"date":1249,"open":1250,"high":611,"low":1251,"close":740,"change":231,"percent_change":1252,"volume":1253,"transactions":9,"vwap":740},"2026-04-13",32.75,32.66,1.58,371100,{"date":1255,"open":380,"high":1256,"low":1257,"close":1258,"change":281,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-10",33.5,32.77,32.91,1.01,877500,{"date":1262,"open":1263,"high":477,"low":1263,"close":1264,"change":602,"percent_change":603,"volume":1265,"transactions":9,"vwap":1264},"2026-04-09",32.29,32.58,261000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-08",32.89,33.09,32.060001,32.52,1.34,4.3,481100,{"date":1276,"open":392,"high":401,"low":1277,"close":267,"change":1278,"percent_change":911,"volume":1279,"transactions":9,"vwap":267},"2026-04-07",30.56,-0.64,517500,{"date":1281,"open":1282,"high":1283,"low":392,"close":1284,"change":602,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-06",31.73,32.21,31.82,0.19,596300,{"date":1288,"open":1289,"high":673,"low":1289,"close":401,"change":603,"percent_change":1290,"volume":1291,"transactions":9,"vwap":401},"2026-04-02",30.65,0.57,478900,{"date":1293,"open":1294,"high":479,"low":1295,"close":1296,"change":1297,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",31.92,31.34,31.58,0,1056700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1296,"change":1105,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1296},"2026-03-31",30.27,31.6,4.99,998100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":480,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-30",31.57,31.77,29.89,30.08,-3.25,889800,{"date":1314,"open":350,"high":681,"low":288,"close":277,"change":1192,"percent_change":1199,"volume":1315,"transactions":9,"vwap":277},"2026-03-27",346600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",32.15,32.6,31.35,31.39,-1.38,-4.21,396700,{"date":1326,"open":1250,"high":1327,"low":1271,"close":1257,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1257},"2026-03-25",33.099998,0.54,1.68,426000,{"date":1332,"open":420,"high":1333,"low":420,"close":1334,"change":383,"percent_change":384,"volume":1335,"transactions":9,"vwap":1334},"2026-03-24",32.44,32.23,577500,{"date":1337,"open":1338,"high":1339,"low":1320,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-23",31.47,32.13,31.64,0.78,2.53,1262800,{"date":1345,"open":1339,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",32.16,30.53,30.86,-1.36,-4.22,1294200,{"date":1353,"open":1354,"high":1355,"low":289,"close":1356,"change":554,"percent_change":101,"volume":1357,"transactions":9,"vwap":1356},"2026-03-19",31.36,32.53,32.22,789700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":341,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-18",32.56,32.82,32.049999,-2.14,581700,{"date":1366,"open":1250,"high":1367,"low":1368,"close":1250,"change":1369,"percent_change":960,"volume":1370,"transactions":9,"vwap":1250},"2026-03-17",33.040001,32.47,0.12,870100,{"date":1372,"open":1373,"high":1374,"low":675,"close":1375,"change":513,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-16",32.81,33.18,32.63,1.3,2029400,{"date":1379,"open":1361,"high":521,"low":1380,"close":1283,"change":722,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1283},"2026-03-13",32.040001,-0.56,697800,{"date":1384,"open":459,"high":1258,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-12",32.17,32.39,-0.65,-1.97,724700,{"date":1391,"open":1392,"high":1256,"low":1392,"close":1367,"change":51,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1367},"2026-03-11",32.51,1.51,558700,{"date":1396,"open":1397,"high":1367,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-10",31.89,32.55,0.75,2.36,682900,{"date":1403,"open":1404,"high":391,"low":1405,"close":1406,"change":810,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-09",30.29,30.19,31.8,3.05,366000,{"date":1410,"open":1348,"high":1308,"low":1411,"close":1348,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1348},"2026-03-06",30.72,-0.74,-2.34,665800,{"date":1416,"open":1417,"high":479,"low":1418,"close":1302,"change":1419,"percent_change":271,"volume":1420,"transactions":9,"vwap":1302},"2026-03-05",31.93,30.95,-0.85,1525300,{"date":1422,"open":1385,"high":448,"low":1284,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-04",32.45,0.76,2.4,1403900,{"date":1428,"open":1429,"high":1263,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-03",31.91,31.13,31.69,-1.48,-4.46,3626800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1424,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-02",31.56,33.25,31.5,33.17,2.34,1309700,{"date":1444,"open":1445,"high":600,"low":1417,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-27",33.080002,32.41,-1.44,-4.25,637300,{"date":1451,"open":1452,"high":728,"low":1258,"close":519,"change":704,"percent_change":705,"volume":1453,"transactions":9,"vwap":519},"2026-02-26",33.72,1720400,{"date":1455,"open":1456,"high":1457,"low":749,"close":1458,"change":1459,"percent_change":251,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",34.49,34.74,34.26,0.03,897600,{"date":1462,"open":498,"high":1463,"low":1464,"close":1465,"change":121,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-24",34.42,33.0099983,34.23,2.7,3777000,{"date":1469,"open":498,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":460,"volume":1474,"transactions":9,"vwap":1472},"2026-02-23",33.57,32.79,33.33,-0.09,1528500,{"date":1476,"open":1438,"high":1477,"low":1445,"close":1478,"change":1081,"percent_change":302,"volume":1479,"transactions":9,"vwap":1478},"2026-02-20",34.12,33.42,513000,{"date":1481,"open":693,"high":1482,"low":447,"close":1483,"change":1000,"percent_change":602,"volume":1484,"transactions":9,"vwap":1483},"2026-02-19",33.67,33.56,648800,{"date":1486,"open":619,"high":1487,"low":521,"close":488,"change":403,"percent_change":281,"volume":1488,"transactions":9,"vwap":488},"2026-02-18",34.13,1039000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":740,"change":220,"percent_change":1494,"volume":1495,"transactions":9,"vwap":740},"2026-02-17",33.27,33.71,32.68,-0.15,656700,{"date":1497,"open":1327,"high":1498,"low":635,"close":1499,"change":470,"percent_change":1158,"volume":1500,"transactions":9,"vwap":1499},"2026-02-13",33.9,33.48,1598900,{"date":1502,"open":1503,"high":1504,"low":380,"close":447,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":447},"2026-02-12",34.57,34.62,-1.59,-4.61,994800,{"date":1509,"open":794,"high":1510,"low":1511,"close":552,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":552},"2026-02-11",35.44,33.73,0.07,0.2,1123300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":793,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":793},"2026-02-10",34.69,35.080002,34.14,-0.38,-1.09,606200,{"date":1524,"open":1525,"high":580,"low":702,"close":1526,"change":37,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-09",34.29,34.82,1.69,825600,{"date":1530,"open":628,"high":1531,"low":449,"close":713,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":713},"2026-02-06",34.31,2.3,7.2,669100,{"date":1536,"open":628,"high":1472,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-05",31.85,31.94,-1.82,-5.39,1098200,{"date":1543,"open":747,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-04",35.46,32.76,33.76,-0.97,-2.79,801300,{"date":1551,"open":1552,"high":543,"low":1478,"close":618,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":618},"2026-02-03",34.28,1.04,3.09,1345500,{"date":1557,"open":1470,"high":1465,"low":600,"close":1558,"change":220,"percent_change":1494,"volume":1559,"transactions":9,"vwap":1558},"2026-02-02",33.69,771400,{"date":1561,"open":1562,"high":1563,"low":1492,"close":510,"change":695,"percent_change":1564,"volume":1565,"transactions":9,"vwap":510},"2026-01-30",34.83,35.43,-5.06,936700,{"date":1567,"open":1568,"high":1568,"low":1569,"close":541,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":541},"2026-01-29",36.14,34.41,-0.59,-1.63,803900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":281,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-28",36.3,36.54,35.61,36.13,0.92,712800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":784,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":784},"2026-01-27",35.21,35.87,34.97,0.83,2.37,466300,{"date":1590,"open":1223,"high":1223,"low":1591,"close":1585,"change":1592,"percent_change":271,"volume":1593,"transactions":9,"vwap":1585},"2026-01-26",34.89,-0.94,1994300,{"date":1595,"open":1596,"high":818,"low":561,"close":1597,"change":863,"percent_change":502,"volume":1598,"transactions":9,"vwap":1597},"2026-01-23",36.56,35.91,273700,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-22",35.59,36.55,36.22,1.1,3.13,914100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":543,"change":95,"percent_change":1612,"volume":1613,"transactions":9,"vwap":543},"2026-01-21",35.099998,35.5,34.0099983,1.47,1286600,{"date":1615,"open":1238,"high":1616,"low":713,"close":582,"change":341,"percent_change":1617,"volume":1618,"transactions":9,"vwap":582},"2026-01-20",35.36,-1.98,1804300,{"date":1620,"open":1621,"high":1622,"low":532,"close":1623,"change":928,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-16",34.95,35.56,35.31,1.26,573900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":210,"percent_change":1632,"volume":1335,"transactions":9,"vwap":1631},"2026-01-15",35.16,35.6,34.86,34.87,-0.23,{"date":1634,"open":1504,"high":777,"low":713,"close":1621,"change":554,"percent_change":51,"volume":1635,"transactions":9,"vwap":1621},"2026-01-14",911400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":351,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-13",34.93,35.14,34.39,34.78,0.72,875100,{"date":1645,"open":1483,"high":1646,"low":1478,"close":1231,"change":929,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1231},"2026-01-12",34.85,3.32,742000,{"date":1650,"open":1499,"high":599,"low":438,"close":1478,"change":1285,"percent_change":1290,"volume":1651,"transactions":9,"vwap":1478},"2026-01-09",434000,{"date":1653,"open":1654,"high":1492,"low":447,"close":1655,"change":251,"percent_change":1167,"volume":1656,"transactions":9,"vwap":1655},"2026-01-08",33.029999,33.23,673100,{"date":1658,"open":1659,"high":1659,"low":489,"close":1660,"change":795,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-07",33.6,33.14,-1.43,2740800,{"date":1664,"open":1665,"high":510,"low":1654,"close":599,"change":928,"percent_change":1666,"volume":1667,"transactions":9,"vwap":599},"2026-01-06",33.4,1.33,925100,{"date":1669,"open":1670,"high":1665,"low":1671,"close":1374,"change":976,"percent_change":1342,"volume":1672,"transactions":9,"vwap":1374},"2026-01-05",32.78,32.54,902500,{"date":1674,"open":1675,"high":1676,"low":1675,"close":729,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":729},"2026-01-02",31.15,32.37,1.82,5.96,761000,{"date":1681,"open":279,"high":1682,"low":1683,"close":310,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":310},"2025-12-31",31.059999,30.43,-0.53,-1.71,431000,{"date":1688,"open":1689,"high":1690,"low":1682,"close":289,"change":211,"percent_change":828,"volume":1691,"transactions":9,"vwap":289},"2025-12-30",31.55,31.71,454300,{"date":1693,"open":1439,"high":1694,"low":1295,"close":1320,"change":170,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1320},"2025-12-29",32.02,-2.21,638900,{"date":1698,"open":729,"high":729,"low":636,"close":1270,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1270},"2025-12-26",-0.16,-0.5,280200,{"date":1703,"open":1704,"high":369,"low":1397,"close":1356,"change":1705,"percent_change":1226,"volume":1706,"transactions":9,"vwap":1356},"2025-12-24",32.09,0.13,188000,{"date":1708,"open":1386,"high":466,"low":1538,"close":1704,"change":302,"percent_change":780,"volume":1709,"transactions":9,"vwap":1704},"2025-12-23",252600,{"date":1711,"open":1712,"high":466,"low":1713,"close":1392,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1392},"2025-12-22",32,31.88,0.8,2.52,1001000,{"date":1718,"open":1675,"high":1362,"low":1675,"close":1690,"change":1341,"percent_change":1715,"volume":1719,"transactions":9,"vwap":1690},"2025-12-19",367000,{"date":1721,"open":1722,"high":1354,"low":1722,"close":297,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":297},"2025-12-18",30.6,1.09,3.65,599800,{"date":1727,"open":350,"high":681,"low":197,"close":197,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":197},"2025-12-17",-0.88,-2.86,734400,{"date":1732,"open":1347,"high":1733,"low":1734,"close":1411,"change":1473,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1411},"2025-12-16",31.030001,30.31,-0.29,306000,{"date":1738,"open":1537,"high":1537,"low":1739,"close":1739,"change":1096,"percent_change":1740,"volume":1588,"transactions":9,"vwap":1739},"2025-12-15",30.81,-2.75,{"date":1742,"open":1743,"high":1743,"low":348,"close":636,"change":1432,"percent_change":1433,"volume":1744,"transactions":9,"vwap":636},"2025-12-12",33.060001,992800,{"date":1746,"open":1694,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1747},"2025-12-11",33.16,31.44,0.71,2.19,927000,{"date":1753,"open":729,"high":447,"low":1754,"close":1423,"change":1755,"percent_change":1473,"volume":1756,"transactions":9,"vwap":1423},"2025-12-10",31.97,-0.03,1048300,{"date":1758,"open":1713,"high":1759,"low":1760,"close":1761,"change":80,"percent_change":140,"volume":1762,"transactions":9,"vwap":1761},"2025-12-09",32.8,31.78,32.48,1057500,{"date":1764,"open":675,"high":1319,"low":1690,"close":1765,"change":1459,"percent_change":251,"volume":1766,"transactions":9,"vwap":1765},"2025-12-08",32.14,474100,{"date":1768,"open":468,"high":1769,"low":1380,"close":637,"change":1770,"percent_change":1387,"volume":1771,"transactions":9,"vwap":637},"2025-12-05",32.62,-0.21,221800,{"date":1773,"open":1682,"high":382,"low":1418,"close":468,"change":1376,"percent_change":1774,"volume":1775,"transactions":9,"vwap":468},"2025-12-04",4.19,963500,{"date":1777,"open":349,"high":289,"low":1778,"close":1779,"change":731,"percent_change":301,"volume":1780,"transactions":9,"vwap":1779},"2025-12-03",30.45,31.02,159900,{"date":1782,"open":1430,"high":1783,"low":1784,"close":1682,"change":639,"percent_change":231,"volume":1785,"transactions":9,"vwap":1682},"2025-12-02",31.32,30.68,444600,{"date":1787,"open":1788,"high":411,"low":361,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-01",31.12,30.9,-0.75,-2.37,512700,{"date":1794,"open":277,"high":1431,"low":288,"close":1795,"change":1796,"percent_change":647,"volume":1797,"transactions":9,"vwap":1795},"2025-11-28",31.65,0.68,173400,{"date":1799,"open":1800,"high":1430,"low":1801,"close":349,"change":450,"percent_change":1802,"volume":1803,"transactions":9,"vwap":349},"2025-11-26",30.23,30.15,2.96,339400,{"date":1805,"open":18,"high":1806,"low":1807,"close":1310,"change":491,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1310},"2025-11-25",30.11,28.86,2.04,598800,{"date":1811,"open":1807,"high":1812,"low":1813,"close":1814,"change":1424,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-24",29.53,28.78,29.48,2.65,431900,{"date":1818,"open":1819,"high":1820,"low":25,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-21",28.25,28.93,28.72,0.43,1.52,1214300,{"date":1826,"open":300,"high":288,"low":1819,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-20",28.29,-1.55,-5.19,801500,{"date":1832,"open":19,"high":1833,"low":218,"close":197,"change":751,"percent_change":189,"volume":1834,"transactions":9,"vwap":197},"2025-11-19",30.73,639500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":403,"percent_change":960,"volume":1841,"transactions":9,"vwap":1840},"2025-11-18",29.33,30.51,29.1,29.9,1769400,{"date":1843,"open":665,"high":279,"low":18,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-17",29.79,-0.73,-2.39,829400,{"date":1849,"open":1850,"high":289,"low":1851,"close":290,"change":80,"percent_change":1852,"volume":1853,"transactions":9,"vwap":290},"2025-11-14",29.08,28.95,1.13,1176300,{"date":1855,"open":1760,"high":1712,"low":1856,"close":1857,"change":1685,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-13",30.049999,30.18,-5.36,2450500,{"date":1861,"open":1268,"high":1268,"low":411,"close":1397,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1397},"2025-11-12",-0.8,-2.45,1649700,{"date":1866,"open":1867,"high":1445,"low":1868,"close":501,"change":1381,"percent_change":952,"volume":1869,"transactions":9,"vwap":501},"2025-11-11",33,32.07,1587100,{"date":1871,"open":1872,"high":619,"low":1386,"close":1438,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1438},"2025-11-10",32.97,1.35,4.23,2035300,{"date":1877,"open":1878,"high":1294,"low":1879,"close":1880,"change":1226,"percent_change":1376,"volume":1881,"transactions":9,"vwap":1880},"2025-11-07",30.64,29.88,31.9,3322000,{"date":1883,"open":380,"high":447,"low":359,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-06",31.49,-1.46,-4.43,1121100,{"date":1889,"open":393,"high":1890,"low":1795,"close":438,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":438},"2025-11-05",33.3,1.78,5.71,1823300,{"date":1895,"open":681,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-04",32.3,31.16,31.17,-1.7,-5.17,1225400,{"date":1903,"open":1546,"high":703,"low":1250,"close":380,"change":1278,"percent_change":363,"volume":1904,"transactions":9,"vwap":380},"2025-11-03",2180000,{"date":1906,"open":466,"high":1907,"low":370,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-31",33.52,33.51,1.15,3.55,999200,{"date":1913,"open":1914,"high":1464,"low":1915,"close":729,"change":333,"percent_change":1916,"volume":1917,"transactions":9,"vwap":729},"2025-10-30",32.7,32.34,-2.38,1164500,{"date":1919,"open":447,"high":1920,"low":1670,"close":457,"change":470,"percent_change":920,"volume":1921,"transactions":9,"vwap":457},"2025-10-29",33.99,1570000,{"date":1923,"open":457,"high":1924,"low":1368,"close":1925,"change":1684,"percent_change":945,"volume":1926,"transactions":9,"vwap":1925},"2025-10-28",33.35,32.59,1324900,{"date":1928,"open":1929,"high":769,"low":1930,"close":487,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":487},"2025-10-27",33.98,32.94,-0.39,-1.16,1072300,{"date":1935,"open":693,"high":703,"low":1936,"close":1908,"change":116,"percent_change":1106,"volume":1937,"transactions":9,"vwap":1908},"2025-10-24",33.07,945400,{"date":1939,"open":1754,"high":1671,"low":1282,"close":1940,"change":491,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-23",32.31,1.89,662600,{"date":1944,"open":1360,"high":380,"low":1348,"close":1690,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1690},"2025-10-22",-1.23,-3.73,974400,{"date":1949,"open":728,"high":728,"low":1759,"close":1930,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1930},"2025-10-21",-1.11,-3.26,1127600,{"date":1954,"open":1511,"high":1955,"low":1956,"close":1243,"change":116,"percent_change":1724,"volume":1957,"transactions":9,"vwap":1243},"2025-10-20",34.11,33.53,844600,{"date":1959,"open":1924,"high":599,"low":1368,"close":1960,"change":705,"percent_change":524,"volume":1961,"transactions":9,"vwap":1960},"2025-10-17",32.85,1247400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1243,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1243},"2025-10-16",36.11,36.52,33.84,-1.87,-5.21,2515800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-15",35.99,36.25,34.67,35.92,1.14,3.28,1031100,{"date":1980,"open":1654,"high":1981,"low":1765,"close":1641,"change":1604,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1641},"2025-10-14",35.24,3.27,2029300,{"date":1985,"open":1769,"high":1245,"low":1986,"close":1987,"change":838,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-13",32.49,33.68,7.64,2802900,{"date":1991,"open":1872,"high":498,"low":1992,"close":280,"change":1432,"percent_change":1993,"volume":1994,"transactions":9,"vwap":280},"2025-10-10",31.22,-4.52,3612100,{"date":1996,"open":1471,"high":1327,"low":1676,"close":1257,"change":106,"percent_change":87,"volume":1997,"transactions":9,"vwap":1257},"2025-10-09",1537100,{"date":1999,"open":1386,"high":456,"low":369,"close":1355,"change":2000,"percent_change":131,"volume":2001,"transactions":9,"vwap":1355},"2025-10-08",0.28,699100,{"date":2003,"open":1367,"high":499,"low":2004,"close":458,"change":421,"percent_change":1447,"volume":2005,"transactions":9,"vwap":458},"2025-10-07",31.87,1609500,{"date":2007,"open":1375,"high":1743,"low":1334,"close":466,"change":1259,"percent_change":2008,"volume":2009,"transactions":9,"vwap":466},"2025-10-06",3.19,702300,{"date":2011,"open":2012,"high":1362,"low":297,"close":1690,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1690},"2025-10-03",30.94,1.05,3.42,711600,{"date":2017,"open":2018,"high":2019,"low":1347,"close":2020,"change":1369,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-02",30.82,30.88,30.66,0.39,252700,{"date":2024,"open":2025,"high":2026,"low":229,"close":310,"change":620,"percent_change":2027,"volume":2028,"transactions":9,"vwap":310},"2025-10-01",29.14,30.59,5.75,1833600,{"date":2030,"open":1851,"high":219,"low":2031,"close":228,"change":751,"percent_change":1770,"volume":2032,"transactions":9,"vwap":228},"2025-09-30",28.24,1111100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":238,"change":111,"percent_change":2038,"volume":2039,"transactions":9,"vwap":238},"2025-09-29",29.54,29.67,28.9,-0.58,882200,{"date":2041,"open":2042,"high":2035,"low":2043,"close":2044,"change":863,"percent_change":240,"volume":2045,"transactions":9,"vwap":2044},"2025-09-26",29.36,28.8,29.11,541300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2021,"percent_change":1272,"volume":2052,"transactions":9,"vwap":2051},"2025-09-25",28.48,29.46,28.09,29.42,833900,{"date":2054,"open":2055,"high":2056,"low":228,"close":2057,"change":1290,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-24",29.01,29.49,29.030001,2,1007300,{"date":2061,"open":2042,"high":196,"low":2062,"close":2063,"change":1845,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-23",28.43,28.46,-2.5,1877200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":1714,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-22",28.18,29.19,27.78,2.82,2706600,{"date":2074,"open":2068,"high":2075,"low":2076,"close":2077,"change":58,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-19",28.54,28.13,28.39,1.61,1497800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1014,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-18",27.36,28,26.99,27.94,3.18,1108700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1532,"volume":2095,"transactions":9,"vwap":2093},"2025-09-17",26.48,27.59,26.41,27.08,0.61,1074300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":281,"percent_change":1624,"volume":2102,"transactions":9,"vwap":2101},"2025-09-16",26.32,26.5,26.030001,26.47,462900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-15",25.8,26.23,25.6,26.14,0.73,2.87,511000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":573,"volume":2119,"transactions":9,"vwap":2117},"2025-09-12",25.29,25.54,25.09,25.41,0.1,362600,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":470,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-11",24.8,25.61,25.31,2.26,301000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":638,"percent_change":1513,"volume":2133,"transactions":9,"vwap":2132},"2025-09-10",24.98,25.19,24.69,24.75,573800,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2038,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-09",25.37,24.56,24.7,-2.29,783600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":332,"percent_change":1592,"volume":2147,"transactions":9,"vwap":2146},"2025-09-08",25.81,25.83,25.2,25.28,562100,{"date":2149,"open":2150,"high":2151,"low":2131,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-05",25.3,25.53,25.52,0.65,2.61,1390000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2118,"percent_change":573,"volume":2161,"transactions":9,"vwap":2159},"2025-09-04",24.68,24.87,24.52,164800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":301,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-03",24.96,25.13,24.71,24.77,-0.52,286500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":1520,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-02",24.54,24.9,24.3,-1.5,233000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2146,"change":1931,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2146},"2025-08-29",25.67,25.69,25.07,-1.52,867100,{"date":2185,"open":2186,"high":2187,"low":2117,"close":2179,"change":88,"percent_change":1014,"volume":2188,"transactions":9,"vwap":2179},"2025-08-28",25.63,25.75,348200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":1520,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-27",25.57,25.82,25.45,-1.47,214400,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2144,"change":960,"percent_change":1037,"volume":2200,"transactions":9,"vwap":2144},"2025-08-26",25.58,26.040001,331700,{"date":2202,"open":2124,"high":2203,"low":2204,"close":2205,"change":731,"percent_change":1699,"volume":2206,"transactions":9,"vwap":2205},"2025-08-25",25.62,25.11,25.46,352200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-22",24.29,25.51,24.27,25.5,1.36,5.63,326800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1473,"percent_change":563,"volume":2222,"transactions":9,"vwap":2221},"2025-08-21",24.059999,24.26,23.85,24.14,149500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":332,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-20",24.22,24.42,23.78,24.23,-0.98,192200,{"date":2232,"open":2233,"high":2233,"low":2226,"close":2234,"change":1278,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-19",25.15,24.47,-2.55,301400,{"date":2238,"open":2116,"high":2239,"low":2240,"close":2204,"change":2241,"percent_change":2013,"volume":2242,"transactions":9,"vwap":2204},"2025-08-18",25.32,24.85,0.26,778500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2240,"change":383,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2240},"2025-08-15",24.46,25.18,24.13,2.43,558800,{"date":2251,"open":2247,"high":2160,"low":2252,"close":2219,"change":563,"percent_change":2175,"volume":2253,"transactions":9,"vwap":2219},"2025-08-14",23.92,456400,{"date":2255,"open":2256,"high":2257,"low":2225,"close":2257,"change":58,"percent_change":384,"volume":2258,"transactions":9,"vwap":2257},"2025-08-13",24.34,24.63,289800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":58,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-12",23.84,24.18,23.54,1.9,272800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1023,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-11",23.8,24.11,23.6,23.73,1.54,353000,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1459,"percent_change":1705,"volume":2279,"transactions":9,"vwap":2278},"2025-08-08",23.68,23.22,23.37,295500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1328,"percent_change":1587,"volume":930,"transactions":9,"vwap":2285},"2025-08-07",23.25,23.75,23.059999,23.34,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-06",23.18,22.74,22.8,-0.44,-1.89,600900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2296,"change":80,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2296},"2025-08-05",23.24,23.38,22.92,1.48,199700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-04",22.55,22.95,22.42,22.9,0.67,3.01,385200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":260,"percent_change":1791,"volume":2316,"transactions":9,"vwap":2315},"2025-08-01",22.2,22.5,21.78,22.23,289700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":732,"percent_change":2168,"volume":2323,"transactions":9,"vwap":2322},"2025-07-31",22.87,23.23,22.66,22.77,478200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1931,"percent_change":952,"volume":2330,"transactions":9,"vwap":2329},"2025-07-30",23.33,23.4,22.7,22.89,379300,{"date":2332,"open":2211,"high":2211,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-29",23.26,23.28,-1.02,-4.2,307900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2174,"change":421,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2174},"2025-07-28",24.82,24.94,24.15,-1.9,221200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2167,"change":1369,"percent_change":51,"volume":2350,"transactions":9,"vwap":2167},"2025-07-25",24.78,24.81,24.41,132700,{"date":2352,"open":2353,"high":2354,"low":2234,"close":2355,"change":1459,"percent_change":1369,"volume":2356,"transactions":9,"vwap":2355},"2025-07-24",24.72,25.040001,24.65,425800,{"date":2358,"open":2359,"high":2341,"low":2360,"close":2361,"change":2362,"percent_change":888,"volume":2363,"transactions":9,"vwap":2361},"2025-07-23",24.89,24.31,24.62,-0.19,240200,{"date":2365,"open":2366,"high":2359,"low":2227,"close":2348,"change":1586,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2348},"2025-07-22",23.9,3.46,471000,{"date":2370,"open":2371,"high":2353,"low":2372,"close":2372,"change":1770,"percent_change":1096,"volume":2373,"transactions":9,"vwap":2372},"2025-07-21",24.49,23.98,673700,{"date":2375,"open":2261,"high":2360,"low":2376,"close":2377,"change":470,"percent_change":1587,"volume":2378,"transactions":9,"vwap":2377},"2025-07-18",23.77,24.19,252900,{"date":2380,"open":2381,"high":2382,"low":2290,"close":2383,"change":1014,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-17",22.84,23.66,23.63,3.78,655300,{"date":2387,"open":2329,"high":2388,"low":2389,"close":2322,"change":1000,"percent_change":251,"volume":2390,"transactions":9,"vwap":2322},"2025-07-16",22.94,22.26,585800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":544,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-15",22.85,23.14,22.69,22.75,1.38,347200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":281,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-14",22.13,22.48,22.11,22.44,1.49,160100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2403,"change":1931,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2403},"2025-07-11",22.25,22.46,22.09,-1.73,121000,{"date":2415,"open":2409,"high":2321,"low":2416,"close":2313,"change":21,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2313},"2025-07-10",22.16,2.09,543100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":80,"percent_change":22,"volume":2425,"transactions":9,"vwap":2424},"2025-07-09",21.8,22.14,21.63,22.040001,242600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1226,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-08",21.32,21.82,21.26,21.7,1.93,204200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1082,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-07",21.41,21.53,21.07,21.29,-1.53,103300,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-03",21.059999,21.62,0.7,3.35,190500,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":1586,"percent_change":1054,"volume":2454,"transactions":9,"vwap":2453},"2025-07-02",20.24,20.98,20.92,230200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":554,"percent_change":312,"volume":2461,"transactions":9,"vwap":2460},"2025-07-01",19.81,20.32,19.41,20.09,403900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":554,"percent_change":1014,"volume":2468,"transactions":9,"vwap":2467},"2025-06-30",19.88,20.17,19.74,19.92,261800,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-27",20.19,19.48,19.75,-0.4,-1.99,202800,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":1424,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-26",19.55,20.18,20.15,3.92,291000,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":301,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-25",19.73,19.28,19.39,-0.67,279400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":231,"percent_change":1114,"volume":2497,"transactions":9,"vwap":2496},"2025-06-24",19.22,19.57,19.15,19.52,327200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2500,"change":722,"percent_change":1592,"volume":2503,"transactions":9,"vwap":2500},"2025-06-23",19,19.24,18.57,507000,{"date":2505,"open":2486,"high":2486,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-06-20",19.14,19.18,-0.34,-1.74,217700,{"date":2512,"open":2513,"high":2466,"low":2513,"close":2496,"change":412,"percent_change":1393,"volume":2514,"transactions":9,"vwap":2496},"2025-06-18",19.26,356900,{"date":2516,"open":2517,"high":2479,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-17",19.35,19.2,19.23,-0.99,-4.9,627600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1796,"percent_change":593,"volume":2529,"transactions":9,"vwap":2528},"2025-06-16",19.86,20.31,19.79,20.22,256500,{"date":2531,"open":2532,"high":2533,"low":2495,"close":2534,"change":210,"percent_change":704,"volume":2535,"transactions":9,"vwap":2534},"2025-06-13",19.17,19.71,19.54,388800,{"date":2537,"open":2538,"high":2539,"low":2494,"close":2538,"change":1699,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-12",19.62,19.83,-0.81,149700,{"date":2543,"open":2467,"high":2544,"low":2538,"close":2545,"change":1297,"percent_change":1297,"volume":2546,"transactions":9,"vwap":2545},"2025-06-11",20.049999,19.78,271200,{"date":2548,"open":2473,"high":2467,"low":2549,"close":2545,"change":1023,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2545},"2025-06-10",19.49,1.85,226200,{"date":2553,"open":2500,"high":2554,"low":2500,"close":2555,"change":1642,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-09",19.59,19.42,3.85,377700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":51,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-06",18.5,18.8,18.47,18.7,2.69,545600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":722,"percent_change":2229,"volume":2572,"transactions":9,"vwap":2571},"2025-06-05",18.44,18.49,18.049999,18.21,252200,{"date":2574,"open":2575,"high":2568,"low":2576,"close":2577,"change":639,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-04",18.32,18.07,18.39,0.88,137300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1749,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-03",17.62,18.37,17.48,18.23,4.05,163100,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":1082,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-02",17.85,17.39,17.52,-1.85,108100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2590,"change":321,"percent_change":1322,"volume":2600,"transactions":9,"vwap":2590},"2025-05-30",17.94,18.08,17.7,510200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":563,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-29",18.64,18.82,17.98,18.1,-2,501400,{"date":2610,"open":2575,"high":2611,"low":2612,"close":2562,"change":404,"percent_change":2432,"volume":2613,"transactions":9,"vwap":2562},"2025-05-28",18.55,18.11,4637200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2094,"percent_change":593,"volume":2620,"transactions":9,"vwap":2619},"2025-05-27",17.72,18.22,17.53,18.12,449600,{"date":2622,"open":2623,"high":2582,"low":2623,"close":2624,"change":1285,"percent_change":1604,"volume":2625,"transactions":9,"vwap":2624},"2025-05-23",16.96,17.51,738200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":732,"volume":2633,"transactions":9,"vwap":2631},"2025-05-22",17.15,17.47,16.75,17.32,-0.02,856800,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":854,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-21",17.75,17.24,17.34,-3.45,567800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":751,"percent_change":1082,"volume":2647,"transactions":9,"vwap":2646},"2025-05-20",18.030001,18.24,17.84,17.96,726500,{"date":2649,"open":2650,"high":2576,"low":2651,"close":2652,"change":421,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-19",18.040001,17.8,18.02,-2.54,171600,{"date":2656,"open":2562,"high":2657,"low":2658,"close":2569,"change":1512,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2569},"2025-05-16",18.62,18.38,0.38,523500,{"date":2662,"open":2663,"high":2560,"low":2664,"close":2665,"change":1081,"percent_change":1790,"volume":2666,"transactions":9,"vwap":2665},"2025-05-15",18.28,18,18.42,873200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":220,"volume":2674,"transactions":9,"vwap":2672},"2025-05-14",18.61,18.68,18.34,18.56,-0.01,655100,{"date":2676,"open":2644,"high":2677,"low":2644,"close":2502,"change":101,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2502},"2025-05-13",18.83,2.94,866900,{"date":2681,"open":2652,"high":2682,"low":2651,"close":2650,"change":2578,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2650},"2025-05-12",18.2,5.13,404300,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":1285,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-09",16.99,17.26,17.16,1.12,908400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1328,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-08",16.66,17.14,16.53,16.97,3.29,574600,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":404,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-07",16.14,16.46,16.43,2.18,908200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":603,"percent_change":1852,"volume":2713,"transactions":9,"vwap":2712},"2025-05-06",15.96,16.3,15.94,16.08,614600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-05",16.11,16.15,15.9,-0.35,-2.15,203000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2659,"percent_change":838,"volume":2728,"transactions":9,"vwap":2727},"2025-05-02",16.1,16.42,16.07,16.25,171300,{"date":2730,"open":2731,"high":2724,"low":2732,"close":2733,"change":544,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-01",15.75,15.7,15.87,1.99,688900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":563,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-04-30",15.5,15.64,15.18,15.56,-2.32,194400,{"date":2745,"open":2746,"high":2747,"low":2731,"close":2748,"change":210,"percent_change":1700,"volume":2749,"transactions":9,"vwap":2748},"2025-04-29",16,16.040001,15.93,155900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":150,"percent_change":351,"volume":2756,"transactions":9,"vwap":2755},"2025-04-28",16.02,16.23,15.79,16.01,371600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":80,"percent_change":2705,"volume":2763,"transactions":9,"vwap":2762},"2025-04-25",15.47,15.99,15.44,15.97,442100,{"date":180,"open":2765,"high":2766,"low":176,"close":2767,"change":2094,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},15.02,15.65,15.63,4.06,1513200]