[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIE":3,"homepage-market-summary":30,"stock-historical-PIE":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PIE","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright Emerging Markets Momentum ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.8897,1.02988,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":20,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.64,35.67,35.79,35.47,35.4781,0.1619,0.46,42221.679147,22.58,53785.63885081674,98.9,4717,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,109,114,119,124,129,134,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":24,"price":137,"is_up":12},"Materials","XLB",49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":24,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":20,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},17.67,45931,16764895.351555,100.22,"2025-04-24",[183,186,195,206,217,227,237,248,259,268,279,289,300,311,322,332,343,354,365,375,385,395,406,417,426,435,444,455,465,476,486,496,506,516,527,538,549,560,570,579,590,601,612,623,633,644,654,665,675,686,697,707,718,728,739,750,761,771,782,793,802,812,819,827,833,840,849,856,865,872,879,888,894,901,907,912,919,926,933,938,946,955,964,972,979,986,994,1002,1010,1015,1022,1028,1033,1039,1047,1053,1061,1069,1074,1080,1089,1093,1099,1105,1110,1118,1124,1132,1137,1142,1149,1155,1161,1167,1172,1179,1186,1193,1199,1205,1214,1220,1227,1235,1243,1252,1259,1266,1274,1282,1289,1297,1305,1312,1319,1327,1336,1342,1349,1354,1361,1369,1375,1381,1388,1396,1400,1405,1412,1417,1423,1428,1433,1439,1445,1452,1460,1467,1472,1479,1485,1489,1495,1501,1508,1514,1518,1524,1532,1538,1545,1551,1558,1565,1569,1574,1579,1584,1590,1594,1599,1606,1611,1618,1624,1631,1639,1648,1656,1662,1669,1676,1682,1688,1695,1701,1705,1710,1716,1722,1727,1735,1743,1750,1757,1761,1765,1771,1775,1779,1783,1787,1792,1797,1805,1810,1816,1821,1828,1833,1838,1845,1852,1857,1861,1863,1866,1871,1875,1877,1883,1888,1891,1895,1898,1901,1903,1905,1909,1914,1919,1921,1926,1933,1937,1940,1946,1953,1960,1965,1969,1973,1977,1982,1987,1991,1994,1997,2001,2004,2008,2011,2014,2017,2019,2023,2028,2032,2034,2036,2039,2042,2045,2048,2051,2054,2058,2062,2066,2073,2079,2085,2090,2095,2101,2108,2112,2118,2123,2128,2133,2138,2145,2151,2156,2163,2169,2176,2183,2188,2192,2197,2203,2209,2212,2217,2223,2227,2232,2237,2241,2246,2252,2258,2263,2268,2275,2280,2284,2289,2295,2299,2304,2310,2313,2319,2324,2330,2334,2339,2345,2350,2358,2363,2369,2375,2381,2383,2388,2396,2402,2409,2415,2420,2422,2429,2434,2440,2444,2448,2452,2457,2461,2466,2472,2478,2483,2488,2493,2498,2505,2511,2517,2523,2529],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},259,35.7173,{"date":187,"open":188,"high":189,"low":188,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",35.28,35.6,0.7044,2.03,48718.585888,285,35.4376,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",34.6,34.89,34.491652,34.7737,0.7262,2.13,84408.463511,346,34.6973,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",33.93,34.145,33.7586,34.0475,-0.0221,-0.06,90772.37198,417,33.9783,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",34.28,33.995,34.0696,-0.0396,-0.12,26267.362053,248,34.1012,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",34.17,33.8553,34.1092,0.0292,0.09,23277.5889,632,34.0722,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",34.01,34.09,33.6597,34.08,-0.4739,-1.37,22680.825501,220,33.9717,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",34.42,34.63,34.225,34.5539,0.5118,1.5,26523.937529,335,34.4481,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":204,"vwap":267},"2026-09-24",34.19,33.7501,34.0421,0.1939,0.57,22143.0428,33.9906,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",34.1,34.2341,33.66,33.8482,-0.5941,-1.72,22660.338856,279,33.9286,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":-6,"volume":286,"transactions":287,"vwap":288},"2026-09-22",34.35,34.529,34.2105,34.4423,-0.0013,14805.449424,181,34.3777,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",34.04,34.51,33.94,34.4436,0.4164,1.22,44453.060283,465,34.2994,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",33.71,34.23,33.689,34.0272,0.747,2.24,16485.253271,230,33.9468,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",33.3,33.59,33.27,33.2802,0.3174,0.96,10418.965688,159,33.3484,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":174,"volume":329,"transactions":330,"vwap":331},"2026-09-16",33.1406,33.33,32.6511,32.9628,0.3278,15973.929,228,33.0244,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",32.75,32.77,32.5401,32.635,-0.3841,-1.16,15657.5684,183,32.6534,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",32.86,33.157,32.7509,33.0191,-0.5659,-1.68,18602.3744,168,32.9344,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",33.62,33.72,33.519422,33.585,0.2168,0.65,45335.4704,123,33.582,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",33.53,33.35,33.3682,-0.7112,-2.09,6230.714207,167,33.4839,{"date":376,"open":240,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",34.24,33.91,34.0794,0.2744,0.81,15262.363809,236,34.0789,{"date":386,"open":387,"high":208,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",33.69,33.52,33.805,-0.3853,-1.13,66043.9734,209,33.8142,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",33.74,34.3,33.65,34.1903,0.4353,1.29,142547.009736,422,34.1684,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",33.57,33.84,33.445,33.755,0.2358,0.7,13386.223376,139,33.5975,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":391,"volume":423,"transactions":424,"vwap":425},"2026-09-02",34.46,33.45,33.5192,-0.3814,82571.177915,354,33.5334,{"date":427,"open":270,"high":428,"low":429,"close":430,"change":431,"percent_change":38,"volume":432,"transactions":433,"vwap":434},"2026-09-01",34.22,33.75,33.9006,0.1959,161172.436081,318,33.914,{"date":436,"open":409,"high":409,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",33.5,33.7047,-0.3348,-0.98,21576.541187,371,33.6676,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",34.29,34.438,33.7601,34.0395,-0.0883,-0.26,54926.775968,736,34.1586,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":255,"volume":462,"transactions":463,"vwap":464},"2026-08-27",34,34.25,33.77,34.1278,0.5032,48761.4558,300,34.1025,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",33.64,33.78,33.5501,33.6246,0.3046,0.91,26838.6248,249,33.676,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",33.11,33.32,33.01,0.5297,1.62,22303.655869,157,33.1814,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",33.03,32.46,32.7903,-0.3597,-1.09,56890.474243,382,32.8132,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":96,"volume":503,"transactions":504,"vwap":505},"2026-08-21",33.19,33.23,33.05,33.15,0.1692,87643.126532,199,33.0953,{"date":507,"open":345,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",33.14,32.7836,32.9808,-0.1192,-0.36,95982.588368,431,32.9063,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",33.26,33.39,32.945,33.1,0.1997,0.61,46829.844812,268,33.1158,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",33.06,33.13,32.8408,32.9003,-0.8272,-2.45,55020.55432,196,33.0201,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",33.73,33.87,33.4317,33.7275,0.578,1.74,25116.508589,305,33.7482,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",33.17,33.7,33.08,33.1495,-0.1406,-0.42,19035.696053,176,33.2054,{"date":561,"open":562,"high":420,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",33.22,33.16,33.2901,-0.1045,-0.31,95431.763754,351,33.3341,{"date":571,"open":368,"high":437,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",33.0893,33.3946,0.8636,2.65,188120.341399,208,33.3888,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",32.68,33.09,32.4144,32.531,0.096,0.3,38162.958708,280,32.6085,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",32.38,32.535,32.2942,32.435,-0.08,-0.25,30466.770523,328,32.4273,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",32.5,32.705,32.2,32.515,0.265,0.82,16959.0191,193,32.4935,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",31.86,32.49,31.74,32.25,0.2132,0.67,148310.137187,474,32.2354,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":122,"volume":630,"transactions":631,"vwap":632},"2026-08-05",31.81,32.37,31.69,32.0368,0.2847,159989.9631,904,32.0642,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",31.25,31.7964,31.2474,31.7521,1.3371,4.4,35497.421207,204,31.6378,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":547,"vwap":653},"2026-08-03",30.05,30.47,29.93,30.415,0.6115,2.05,53119.3553,30.2248,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",29.96,30.06,29.61,29.8035,0.729,2.51,205994.561543,238,29.6745,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",28.73,29.15,29.0745,0.6972,2.46,27048.168086,336,29.0145,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",28.9,29,28.35,28.3773,-1.2227,-4.13,47410.882029,426,28.6338,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",29.5,29.84,29.34,29.6,-1.0654,-3.47,47761.5474,274,29.5723,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",30.98,30.355,30.6654,-0.0847,-0.28,88597.9165,237,30.6172,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",31.01,31.06,30.71,30.7501,-0.5147,-1.65,22010.0364,212,30.9509,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":309,"vwap":727},"2026-07-23",31.31,31.6,31.1459,31.2648,-0.7786,-2.43,29806.5184,31.3572,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",31.48,32.08,31.38,32.0434,0.7536,2.41,45462.035461,319,31.7957,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",31.17,31.34,30.921,31.2898,1.3172,4.39,63584.957334,360,31.134,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",30.48,30.5322,29.87,29.9726,-0.5724,-1.87,233743.055185,345,30.283,{"date":762,"open":763,"high":764,"low":648,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-17",30.24,30.66,30.545,-1.3113,-4.12,836676.750143,871,30.0804,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-16",31.92,32.09,31.7502,31.8563,-0.5785,-1.78,14619.3849,187,31.9313,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",32.39,32.48,32.06,32.4348,0.5248,1.64,36776.5199,214,32.2743,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":566,"volume":799,"transactions":800,"vwap":801},"2026-07-14",32.16,31.695,31.91,-0.1,25441.2909,205,32.0038,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":352,"vwap":811},"2026-07-13",32.19,32.24,31.9,32.01,-0.8,-2.44,20948.985,32.0466,{"date":813,"open":814,"high":815,"low":489,"close":816,"change":586,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-10",32.61,32.89,32.81,0.92,706700,{"date":820,"open":615,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",32.71,31.52,32.51,0.73,2.3,31100,{"date":828,"open":635,"high":806,"low":829,"close":830,"change":831,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-08",31.24,31.78,0,22500,{"date":834,"open":835,"high":592,"low":836,"close":830,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":830},"2026-07-07",32.080002,31.57,-1.5,-4.51,191200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",33.07,33.42,32.97,33.28,0.85,2.62,19000,{"date":850,"open":851,"high":845,"low":852,"close":853,"change":223,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-02",33,32.31,32.43,-0.37,252300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",32.82,33.049999,32.52,32.55,-0.85,-2.54,54900,{"date":866,"open":508,"high":867,"low":868,"close":869,"change":523,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-30",33.48,32.96,33.4,1.86,21800,{"date":873,"open":874,"high":875,"low":852,"close":876,"change":24,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-29",32.84,32.87,32.79,1.42,32100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",32.11,32.56,32,32.33,-0.3,-0.92,32700,{"date":889,"open":315,"high":315,"low":603,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",32.63,0.39,1.21,75900,{"date":895,"open":896,"high":897,"low":898,"close":805,"change":703,"percent_change":899,"volume":900,"transactions":9,"vwap":805},"2026-06-24",32.18,32.58,32.02,-0.86,163500,{"date":902,"open":852,"high":903,"low":904,"close":860,"change":778,"percent_change":905,"volume":906,"transactions":9,"vwap":860},"2026-06-23",32.85,31.95,-5.19,40700,{"date":908,"open":909,"high":910,"low":458,"close":398,"change":89,"percent_change":361,"volume":911,"transactions":9,"vwap":398},"2026-06-22",34.61,35.17,250900,{"date":913,"open":914,"high":428,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",33.83,34.080002,1.28,3.9,13400,{"date":920,"open":420,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",33.54,32.8,0.21,0.64,24800,{"date":927,"open":815,"high":928,"low":603,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",33.080002,32.59,-1,-2.98,31300,{"date":934,"open":420,"high":935,"low":313,"close":314,"change":174,"percent_change":936,"volume":937,"transactions":9,"vwap":314},"2026-06-15",33.67,3.07,76000,{"date":939,"open":940,"high":941,"low":942,"close":929,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":929},"2026-06-12",32.15,32.6966,32.07,0.7448,2.34,73870,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",30.99,31.98,30.79,31.8452,1.1752,3.83,28139,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",30.91,31.2,30.61,30.67,-0.41,-1.32,8700,{"date":965,"open":773,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",32.049999,30.6,31.08,-0.05,-0.16,21300,{"date":973,"open":732,"high":974,"low":948,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",31.39,31.13,0.5,1.63,20700,{"date":980,"open":625,"high":625,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",30.54,30.63,-2.27,-6.9,32000,{"date":987,"open":988,"high":868,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",32.66,32.41,32.9,0.05,0.15,17000,{"date":995,"open":996,"high":997,"low":998,"close":903,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":903},"2026-06-03",33.099998,33.2,32.76,-0.32,-0.96,34300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":551,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":551},"2026-06-02",33.029999,33.31,32.83,0.01,0.03,21600,{"date":1011,"open":335,"high":1012,"low":334,"close":563,"change":96,"percent_change":1013,"volume":1014,"transactions":9,"vwap":563},"2026-06-01",33.29,1.56,185900,{"date":1016,"open":922,"high":1017,"low":1018,"close":1019,"change":112,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",32.94,32.44,32.65,-0.52,50500,{"date":1023,"open":581,"high":990,"low":1024,"close":858,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":858},"2026-05-28",32.22,-0.18,-0.55,20100,{"date":1029,"open":1005,"high":1005,"low":1030,"close":851,"change":1031,"percent_change":66,"volume":1032,"transactions":9,"vwap":851},"2026-05-27",32.74,-0.24,43100,{"date":1034,"open":816,"high":1005,"low":816,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",33.24,1.41,4.43,591000,{"date":1040,"open":1041,"high":1042,"low":836,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",31.68,31.99,31.83,0.89,2.88,48000,{"date":1048,"open":1049,"high":968,"low":1049,"close":1050,"change":52,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",30.55,30.94,1.61,14700,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",30.12,30.52,30.45,0.38,1.26,17100,{"date":1062,"open":1063,"high":1064,"low":690,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",30,30.11,30.07,-0.64,-2.08,36500,{"date":1070,"open":1050,"high":1071,"low":981,"close":711,"change":991,"percent_change":1072,"volume":1073,"transactions":9,"vwap":711},"2026-05-18",30.95,0.16,13500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":764,"change":391,"percent_change":1078,"volume":1079,"transactions":9,"vwap":764},"2026-05-15",30.87,30.42,-3.55,34800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",31.72,31.89,31.62,31.79,0.1,0.32,11900,{"date":1090,"open":1091,"high":616,"low":1091,"close":627,"change":158,"percent_change":1092,"volume":1079,"transactions":9,"vwap":627},"2026-05-13",31.1,1.77,{"date":1094,"open":1095,"high":1095,"low":1076,"close":1096,"change":339,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-12",31.59,31.14,-3.59,54200,{"date":1100,"open":835,"high":1101,"low":1102,"close":1101,"change":96,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",32.3,31.84,1.6,41300,{"date":1106,"open":1082,"high":797,"low":1107,"close":1085,"change":1108,"percent_change":1058,"volume":1109,"transactions":9,"vwap":1085},"2026-05-08",31.49,0.12,46900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":244,"volume":1117,"transactions":9,"vwap":1115},"2026-05-07",31.77,31.96,31.64,31.67,-0.44,9900,{"date":1119,"open":1112,"high":881,"low":1120,"close":881,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":881},"2026-05-06",31.61,0.42,1.33,86900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":627,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":627},"2026-05-05",31.4,31.75,31.26,0.52,1.67,23500,{"date":1133,"open":1134,"high":1135,"low":709,"close":741,"change":1086,"percent_change":1087,"volume":1136,"transactions":9,"vwap":741},"2026-05-04",31.15,31.5,76200,{"date":1138,"open":1139,"high":1135,"low":1139,"close":1140,"change":1072,"percent_change":1129,"volume":1141,"transactions":9,"vwap":1140},"2026-05-01",30.86,31.07,232800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":957,"change":1147,"percent_change":847,"volume":1148,"transactions":9,"vwap":957},"2026-04-30",30.72,30.96,30.27,0.79,35700,{"date":1150,"open":1151,"high":1151,"low":1063,"close":1055,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1055},"2026-04-29",30.32,-0.01,-0.03,28800,{"date":1156,"open":763,"high":1157,"low":1158,"close":1159,"change":596,"percent_change":451,"volume":1160,"transactions":9,"vwap":1159},"2026-04-28",30.43,29.48,30.13,59700,{"date":1162,"open":981,"high":981,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":906,"transactions":9,"vwap":1164},"2026-04-27",29.99,30.21,-0.21,-0.69,{"date":1168,"open":1146,"high":1169,"low":1163,"close":1077,"change":619,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1077},"2026-04-24",30.49,2.25,44600,{"date":1173,"open":689,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":887,"transactions":9,"vwap":1176},"2026-04-23",30.16,29.65,29.75,-0.66,-2.17,{"date":1180,"open":1181,"high":647,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-22",29.91,30.41,0.68,2.29,48100,{"date":1187,"open":1188,"high":1189,"low":691,"close":1190,"change":1191,"percent_change":854,"volume":1192,"transactions":9,"vwap":1190},"2026-04-21",30.059999,30.22,29.73,-0.11,27200,{"date":1194,"open":1195,"high":1163,"low":1196,"close":689,"change":596,"percent_change":1197,"volume":1198,"transactions":9,"vwap":689},"2026-04-20",29.8,29.62,-0.27,40800,{"date":1200,"open":689,"high":1055,"low":1201,"close":1202,"change":824,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-17",29.71,29.92,2.5,27100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",29.23,29.29,29.040001,29.19,-0.04,-0.14,33800,{"date":1215,"open":668,"high":1216,"low":1217,"close":1207,"change":1108,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1207},"2026-04-15",29.28,27.9,0.41,40500,{"date":1221,"open":1209,"high":1222,"low":1223,"close":1224,"change":89,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",29.24,28.84,29.11,0.76,146600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":976,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",28.41,28.97,28.14,28.89,1.76,71900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":586,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",28.46,28.59,28.22,28.39,1.07,383000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",27.6,28.19,27.49,28.09,0.31,1.12,106000,{"date":1253,"open":1254,"high":1255,"low":1245,"close":1256,"change":892,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-08",27.76,27.88,27.78,4.55,53100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1087,"percent_change":296,"volume":1265,"transactions":9,"vwap":1264},"2026-04-07",26.41,26.68,26.01,26.57,91700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":361,"volume":1273,"transactions":9,"vwap":1271},"2026-04-06",26.17,26.47,26.12,26.25,0.17,24500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":556,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",25.83,26.21,25.74,26.08,-1.58,37600,{"date":1283,"open":1261,"high":1284,"low":1285,"close":1286,"change":127,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",26.7,26.33,26.5,1.81,136900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":45,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-31",25.5,26.13,25.2,26.030001,1.88,48300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1197,"volume":1304,"transactions":9,"vwap":1302},"2026-03-30",25.65,25.71,25.52,25.55,-0.07,21500,{"date":1306,"open":1307,"high":1308,"low":1291,"close":1309,"change":970,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-27",25.82,25.88,25.62,-0.62,71800,{"date":1313,"open":1271,"high":1271,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-26",25.69,25.78,-0.89,-3.34,24700,{"date":1320,"open":1264,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",26.77,26.51,26.67,0.83,3.21,25000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-24",25.67,25.85,25.48,25.84,-0.39,-1.49,14800,{"date":1337,"open":1279,"high":1338,"low":1339,"close":1340,"change":619,"percent_change":847,"volume":1341,"transactions":9,"vwap":1340},"2026-03-23",26.43,25.96,26.23,20500,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",26.24,25.56,-0.91,-3.44,28200,{"date":1350,"open":1300,"high":1351,"low":1300,"close":1269,"change":89,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1269},"2026-03-19",26.48,0.84,15900,{"date":1355,"open":1356,"high":1357,"low":1271,"close":1271,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1271},"2026-03-18",26.58,26.72,-0.54,-2.02,34400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1213,"transactions":9,"vwap":1366},"2026-03-17",26.76,26.93,26.61,26.79,0.36,1.36,{"date":1370,"open":1371,"high":1356,"low":1372,"close":1338,"change":824,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1338},"2026-03-16",26.34,26.28,2.84,12000,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1316,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",26.42,25.7,-0.23,26900,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-12",26.37,25.93,-0.83,-3.1,17500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1363,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1363},"2026-03-11",26.69,26.9,26.52,0.29,1.1,29100,{"date":1397,"open":1383,"high":1366,"low":1398,"close":1269,"change":89,"percent_change":1352,"volume":1399,"transactions":9,"vwap":1269},"2026-03-10",26.2,29700,{"date":1401,"open":1402,"high":1372,"low":1403,"close":1271,"change":1072,"percent_change":523,"volume":1404,"transactions":9,"vwap":1271},"2026-03-09",25.49,25.32,31000,{"date":1406,"open":1407,"high":1340,"low":1408,"close":1409,"change":961,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-06",25.87,25.54,26.09,-1.55,129400,{"date":1413,"open":1264,"high":1357,"low":1277,"close":1286,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1286},"2026-03-05",-0.33,-1.23,28500,{"date":1418,"open":1321,"high":1419,"low":1322,"close":1420,"change":1421,"percent_change":89,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",26.88,26.83,0.06,49200,{"date":1424,"open":1419,"high":1419,"low":1263,"close":1321,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1321},"2026-03-03",-1.42,-5.04,23700,{"date":1429,"open":1217,"high":1430,"low":1255,"close":1246,"change":970,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1246},"2026-03-02",28.38,-0.56,27400,{"date":1434,"open":1231,"high":1435,"low":1436,"close":679,"change":1008,"percent_change":1437,"volume":1438,"transactions":9,"vwap":679},"2026-02-27",28.47,28.059999,0.11,19800,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1153,"percent_change":1191,"volume":1444,"transactions":9,"vwap":1443},"2026-02-26",28.49,28.11,28.32,29000,{"date":1446,"open":1447,"high":1240,"low":1448,"close":679,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":679},"2026-02-25",28.31,28.15,0.33,1.18,38100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":102,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-24",27.75,28.21,27.65,28.02,1.93,126800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1247,"change":970,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1247},"2026-02-23",27.71,27.82,27.39,-0.58,19200,{"date":1468,"open":1469,"high":1456,"low":1469,"close":1456,"change":38,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1456},"2026-02-20",27.049999,2.14,404100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1153,"percent_change":1191,"volume":1478,"transactions":9,"vwap":1477},"2026-02-19",27.040001,27.14,26.85,27.07,30100,{"date":1480,"open":1481,"high":1482,"low":1284,"close":1483,"change":1008,"percent_change":1437,"volume":1484,"transactions":9,"vwap":1483},"2026-02-18",27.25,27.33,27.1,55300,{"date":1486,"open":1487,"high":1477,"low":1488,"close":1477,"change":1007,"percent_change":151,"volume":1304,"transactions":9,"vwap":1477},"2026-02-17",26.73,26.56,{"date":1490,"open":1419,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":586,"volume":1494,"transactions":9,"vwap":1491},"2026-02-13",27.059999,26.39,0.08,150900,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1379,"percent_change":862,"volume":1500,"transactions":9,"vwap":1499},"2026-02-12",27.35,26.75,26.98,13900,{"date":1502,"open":1503,"high":1504,"low":1420,"close":1505,"change":158,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-11",26.84,27.23,27.21,2.06,8000,{"date":1509,"open":1510,"high":1503,"low":1511,"close":1512,"change":1152,"percent_change":1211,"volume":1513,"transactions":9,"vwap":1512},"2026-02-10",26.81,26.35,26.66,35900,{"date":1515,"open":1516,"high":1487,"low":1516,"close":1323,"change":361,"percent_change":1203,"volume":1517,"transactions":9,"vwap":1323},"2026-02-09",26.15,19100,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1218,"percent_change":1103,"volume":1523,"transactions":9,"vwap":1522},"2026-02-06",25.53,26.18,26.02,12400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1414,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-05",25.68,25.73,25.3,25.61,-1.27,48700,{"date":1533,"open":1534,"high":1535,"low":1314,"close":1536,"change":1086,"percent_change":891,"volume":1537,"transactions":9,"vwap":1536},"2026-02-04",26.27,26.4,25.94,42000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1332,"change":1543,"percent_change":413,"volume":1544,"transactions":9,"vwap":1332},"2026-02-03",25.9,26.14,25.66,0.18,9600,{"date":1546,"open":1520,"high":1547,"low":1548,"close":1542,"change":1191,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1542},"2026-02-02",25.81,24.81,-0.43,19500,{"date":1552,"open":1534,"high":1553,"low":1554,"close":1555,"change":862,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-30",26.38,25.64,25.77,-3.19,11700,{"date":1559,"open":1363,"high":1560,"low":1561,"close":1562,"change":566,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-29",27.13,26.26,26.62,-1.15,22600,{"date":1566,"open":1284,"high":1474,"low":1567,"close":1364,"change":82,"percent_change":1129,"volume":1568,"transactions":9,"vwap":1364},"2026-01-28",26.65,33700,{"date":1570,"open":1365,"high":1571,"low":1572,"close":1366,"change":81,"percent_change":402,"volume":1573,"transactions":9,"vwap":1366},"2026-01-27",26.92,26.46,6800,{"date":1575,"open":1516,"high":1576,"low":1516,"close":1576,"change":1058,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",26.45,1.46,23800,{"date":1580,"open":1547,"high":1581,"low":1555,"close":1581,"change":1072,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-23",26.07,0.62,26000,{"date":1585,"open":1307,"high":1339,"low":1586,"close":1587,"change":233,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-22",25.46,25.91,0.35,10800,{"date":1591,"open":1302,"high":1307,"low":1592,"close":1307,"change":1593,"percent_change":141,"volume":1009,"transactions":9,"vwap":1307},"2026-01-21",25.4,0.27,{"date":1595,"open":1345,"high":1596,"low":1597,"close":1302,"change":82,"percent_change":158,"volume":1598,"transactions":9,"vwap":1302},"2026-01-20",25.76,25.47,5600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":899,"volume":1517,"transactions":9,"vwap":1604},"2026-01-16",25.42,25.44,25.22,25.41,-0.22,{"date":1607,"open":1608,"high":1314,"low":1602,"close":1609,"change":891,"percent_change":1610,"volume":1027,"transactions":9,"vwap":1609},"2026-01-15",25.51,25.63,1.55,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1593,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-14",25.29,25.09,25.24,1.08,12300,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":512,"volume":1387,"transactions":9,"vwap":1622},"2026-01-13",25.1,24.91,24.97,-0.09,{"date":1625,"open":1626,"high":1620,"low":1627,"close":1628,"change":1543,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-12",24.77,24.75,25.059999,0.72,8600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1086,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-09",24.73,24.99,24.69,24.88,0.4,6200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-08",24.58,24.79,24.46,24.78,0.19,0.77,85800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1650,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1650},"2026-01-07",24.59,24.87,24.41,-0.29,-1.17,11300,{"date":1657,"open":1627,"high":1658,"low":1627,"close":1636,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1636},"2026-01-06",24.92,0.63,2.6,15100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1616,"volume":832,"transactions":9,"vwap":1667},"2026-01-05",24.33,24.57,24.17,24.25,0.26,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1588,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-02",23.85,24.43,23.99,1.48,36400,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":451,"percent_change":492,"volume":1681,"transactions":9,"vwap":1680},"2025-12-31",23.9,23.6,23.64,38400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1678,"change":1437,"percent_change":24,"volume":1687,"transactions":9,"vwap":1678},"2025-12-30",24.01,24.11,23.77,34500,{"date":1689,"open":1680,"high":1690,"low":1680,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-29",23.96,23.79,-0.61,-2.5,18500,{"date":1696,"open":1665,"high":1641,"low":1697,"close":1698,"change":1699,"percent_change":1393,"volume":1700,"transactions":9,"vwap":1698},"2025-12-26",24.2,24.4,0.07,17700,{"date":1702,"open":1684,"high":1703,"low":1684,"close":1664,"change":1152,"percent_change":1211,"volume":1704,"transactions":9,"vwap":1664},"2025-12-24",24.48,8900,{"date":1706,"open":1707,"high":1703,"low":1666,"close":1708,"change":151,"percent_change":1072,"volume":1709,"transactions":9,"vwap":1708},"2025-12-23",24.37,24.34,13200,{"date":1711,"open":1712,"high":1643,"low":1713,"close":1714,"change":1379,"percent_change":1715,"volume":1500,"transactions":9,"vwap":1714},"2025-12-22",24.07,24.049999,24.3,-0.94,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1593,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-19",23.87,24.53,1.11,5900,{"date":1723,"open":1664,"high":1724,"low":1684,"close":1725,"change":992,"percent_change":1582,"volume":1726,"transactions":9,"vwap":1725},"2025-12-18",24.45,24.26,5700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1685,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1685},"2025-12-17",23.94,24.47,23.81,-0.2,-0.82,8300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1025,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-16",24.27,24.55,24.09,24.31,-0.73,7800,{"date":1744,"open":1719,"high":1745,"low":1746,"close":1747,"change":1421,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-15",24.63,24.39,24.49,0.25,6600,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1672,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1672},"2025-12-12",24.61,24.36,-0.13,-0.53,15800,{"date":1758,"open":1724,"high":1759,"low":1746,"close":1759,"change":1437,"percent_change":59,"volume":1760,"transactions":9,"vwap":1759},"2025-12-11",24.56,9300,{"date":1762,"open":1673,"high":1650,"low":1673,"close":1724,"change":107,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1724},"2025-12-10",0.99,25100,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1008,"percent_change":1108,"volume":1770,"transactions":9,"vwap":1769},"2025-12-09",24.02,24.42,24.21,155400,{"date":1772,"open":1666,"high":1667,"low":1666,"close":1773,"change":213,"percent_change":597,"volume":1774,"transactions":9,"vwap":1773},"2025-12-08",24.18,7100,{"date":1776,"open":1684,"high":1652,"low":1684,"close":1777,"change":586,"percent_change":1778,"volume":1617,"transactions":9,"vwap":1777},"2025-12-05",24.24,1.25,{"date":1780,"open":1767,"high":1767,"low":1781,"close":1729,"change":1623,"percent_change":854,"volume":1782,"transactions":9,"vwap":1729},"2025-12-04",23.78,10400,{"date":1784,"open":1785,"high":1786,"low":1691,"close":1786,"change":1699,"percent_change":1393,"volume":1726,"transactions":9,"vwap":1786},"2025-12-03",23.86,24.030001,{"date":1788,"open":1789,"high":1684,"low":1790,"close":1690,"change":970,"percent_change":1177,"volume":1791,"transactions":9,"vwap":1690},"2025-12-02",23.98,23.88,5200,{"date":1793,"open":1794,"high":1697,"low":1767,"close":1795,"change":1153,"percent_change":223,"volume":1796,"transactions":9,"vwap":1795},"2025-12-01",24.14,24.12,97100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1272,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-28",24.16,24.23,24.08,24.15,0.71,6100,{"date":1806,"open":1685,"high":1685,"low":1807,"close":1789,"change":1008,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1789},"2025-11-26",23.69,0.13,6500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":151,"percent_change":1272,"volume":1815,"transactions":9,"vwap":1813},"2025-11-25",23.73,23.95,23.61,22300,{"date":1817,"open":1686,"high":1818,"low":1819,"close":1818,"change":59,"percent_change":1820,"volume":1544,"transactions":9,"vwap":1818},"2025-11-24",23.91,23.7,1.92,{"date":1822,"open":1823,"high":1824,"low":26,"close":1825,"change":597,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-21",23.2,23.53,23.46,-1.05,33300,{"date":1829,"open":1802,"high":1802,"low":1830,"close":1831,"change":112,"percent_change":171,"volume":1832,"transactions":9,"vwap":1831},"2025-11-20",23.66,23.71,8200,{"date":1834,"open":1785,"high":1790,"low":1835,"close":1790,"change":82,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1790},"2025-11-19",23.67,0.59,8100,{"date":1839,"open":1840,"high":1841,"low":1819,"close":1842,"change":854,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-18",23.72,23.89,23.74,-1.53,15000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1685,"change":1116,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1685},"2025-11-17",24.13,24.28,23.93,-1.79,44900,{"date":1853,"open":1753,"high":1854,"low":1697,"close":1738,"change":923,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1738},"2025-11-14",24.66,0.86,34700,{"date":1858,"open":1745,"high":1745,"low":1859,"close":1708,"change":1754,"percent_change":1755,"volume":1860,"transactions":9,"vwap":1708},"2025-11-13",24.29,180300,{"date":1862,"open":1768,"high":1650,"low":1768,"close":1730,"change":1007,"percent_change":151,"volume":1353,"transactions":9,"vwap":1730},"2025-11-12",{"date":1864,"open":1738,"high":1738,"low":1652,"close":1643,"change":1754,"percent_change":1755,"volume":1865,"transactions":9,"vwap":1643},"2025-11-11",3500,{"date":1867,"open":1739,"high":1650,"low":1786,"close":1650,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1650},"2025-11-10",0.66,2.76,11100,{"date":1872,"open":1873,"high":1789,"low":1873,"close":1849,"change":597,"percent_change":1874,"volume":1756,"transactions":9,"vwap":1849},"2025-11-07",23.76,-1.03,{"date":1876,"open":1684,"high":1859,"low":1684,"close":1773,"change":1211,"percent_change":112,"volume":1870,"transactions":9,"vwap":1773},"2025-11-06",{"date":1878,"open":1879,"high":1714,"low":1879,"close":1880,"change":1588,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-05",23.8,24.22,1.47,26100,{"date":1884,"open":1849,"high":1789,"low":1885,"close":1718,"change":1116,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1718},"2025-11-04",23.59,-1.81,92800,{"date":1889,"open":1730,"high":1747,"low":1685,"close":1740,"change":1153,"percent_change":223,"volume":1890,"transactions":9,"vwap":1740},"2025-11-03",108100,{"date":1892,"open":1737,"high":1753,"low":1769,"close":1708,"change":1893,"percent_change":1324,"volume":1894,"transactions":9,"vwap":1708},"2025-10-31",0.2,21100,{"date":1896,"open":1712,"high":1725,"low":1712,"close":1794,"change":1212,"percent_change":1465,"volume":1897,"transactions":9,"vwap":1794},"2025-10-30",8800,{"date":1899,"open":1848,"high":1746,"low":1799,"close":1848,"change":596,"percent_change":1414,"volume":1900,"transactions":9,"vwap":1848},"2025-10-29",3700,{"date":1902,"open":1767,"high":1753,"low":1767,"close":1753,"change":1893,"percent_change":1324,"volume":1088,"transactions":9,"vwap":1753},"2025-10-28",{"date":1904,"open":1673,"high":1848,"low":1835,"close":1799,"change":1058,"percent_change":1103,"volume":1700,"transactions":9,"vwap":1799},"2025-10-27",{"date":1906,"open":1691,"high":1767,"low":1907,"close":1781,"change":1808,"percent_change":158,"volume":1908,"transactions":9,"vwap":1781},"2025-10-24",23.58,2200,{"date":1910,"open":1911,"high":1912,"low":1825,"close":1912,"change":1493,"percent_change":81,"volume":1913,"transactions":9,"vwap":1912},"2025-10-23",23.54,23.65,5000,{"date":1915,"open":1825,"high":1916,"low":1917,"close":1916,"change":112,"percent_change":66,"volume":1918,"transactions":9,"vwap":1916},"2025-10-22",23.57,23.44,5400,{"date":1920,"open":1686,"high":1731,"low":1807,"close":1842,"change":798,"percent_change":556,"volume":1052,"transactions":9,"vwap":1842},"2025-10-21",{"date":1922,"open":1840,"high":1923,"low":1916,"close":1924,"change":1437,"percent_change":24,"volume":1925,"transactions":9,"vwap":1924},"2025-10-20",23.97,23.84,15300,{"date":1927,"open":1928,"high":1841,"low":1929,"close":1812,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1812},"2025-10-17",23.62,23.52,-0.19,-0.79,38800,{"date":1934,"open":1842,"high":1666,"low":1842,"close":1935,"change":1211,"percent_change":112,"volume":1936,"transactions":9,"vwap":1935},"2025-10-16",23.92,24000,{"date":1938,"open":1673,"high":1847,"low":1831,"close":1690,"change":1058,"percent_change":1051,"volume":1939,"transactions":9,"vwap":1690},"2025-10-15",7400,{"date":1941,"open":1942,"high":1885,"low":1943,"close":1907,"change":556,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1907},"2025-10-14",23.33,23.09,-1.75,20300,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":174,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-13",23.48,24.040001,24,4.35,32400,{"date":1954,"open":1739,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":905,"volume":1959,"transactions":9,"vwap":1957},"2025-10-10",24.1,22.72,23,-1.26,127600,{"date":1961,"open":1962,"high":1759,"low":1800,"close":1725,"change":1963,"percent_change":1964,"volume":1630,"transactions":9,"vwap":1725},"2025-10-09",24.52,-0.49,-1.98,{"date":1966,"open":1967,"high":1644,"low":1745,"close":1627,"change":1808,"percent_change":102,"volume":1968,"transactions":9,"vwap":1627},"2025-10-08",24.74,39600,{"date":1970,"open":1971,"high":1972,"low":1738,"close":1971,"change":1153,"percent_change":223,"volume":1945,"transactions":9,"vwap":1971},"2025-10-07",24.62,24.68,{"date":1974,"open":1724,"high":1975,"low":1724,"close":1975,"change":1108,"percent_change":52,"volume":1976,"transactions":9,"vwap":1975},"2025-10-06",24.65,17600,{"date":1978,"open":1979,"high":1980,"low":1753,"close":1719,"change":1152,"percent_change":1211,"volume":1981,"transactions":9,"vwap":1719},"2025-10-03",24.5,24.64,32500,{"date":1983,"open":1979,"high":1984,"low":1672,"close":1985,"change":969,"percent_change":1732,"volume":1986,"transactions":9,"vwap":1985},"2025-10-02",24.7,24.54,30400,{"date":1988,"open":1777,"high":1752,"low":1950,"close":1650,"change":1645,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1650},"2025-10-01",0.78,53200,{"date":1992,"open":1773,"high":1724,"low":1813,"close":1698,"change":81,"percent_change":1036,"volume":1993,"transactions":9,"vwap":1698},"2025-09-30",13600,{"date":1995,"open":1841,"high":1795,"low":1686,"close":1996,"change":1437,"percent_change":24,"volume":1304,"transactions":9,"vwap":1996},"2025-09-29",24.059999,{"date":1998,"open":1999,"high":1794,"low":1842,"close":1813,"change":1108,"percent_change":976,"volume":2000,"transactions":9,"vwap":1813},"2025-09-26",23.83,19600,{"date":2002,"open":1671,"high":1730,"low":1842,"close":1999,"change":451,"percent_change":2003,"volume":1273,"transactions":9,"vwap":1999},"2025-09-25",-1.08,{"date":2005,"open":1769,"high":2006,"low":1789,"close":1739,"change":566,"percent_change":1530,"volume":2007,"transactions":9,"vwap":1739},"2025-09-24",24.38,12100,{"date":2009,"open":1667,"high":1747,"low":1949,"close":1698,"change":1152,"percent_change":1211,"volume":2010,"transactions":9,"vwap":1698},"2025-09-23",28300,{"date":2012,"open":1767,"high":1703,"low":1767,"close":1652,"change":1493,"percent_change":1449,"volume":2013,"transactions":9,"vwap":1652},"2025-09-22",15600,{"date":2015,"open":1737,"high":1707,"low":1777,"close":1664,"change":596,"percent_change":1414,"volume":2016,"transactions":9,"vwap":1664},"2025-09-19",16400,{"date":2018,"open":1714,"high":1730,"low":1714,"close":1652,"change":151,"percent_change":1072,"volume":1782,"transactions":9,"vwap":1652},"2025-09-18",{"date":2020,"open":1730,"high":1730,"low":1848,"close":1707,"change":2021,"percent_change":1493,"volume":2022,"transactions":9,"vwap":1707},"2025-09-17",0.02,17400,{"date":2024,"open":1714,"high":1707,"low":1769,"close":2025,"change":1191,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-16",24.35,-0.45,7600,{"date":2029,"open":2030,"high":1979,"low":1737,"close":1643,"change":1893,"percent_change":608,"volume":2031,"transactions":9,"vwap":1643},"2025-09-15",24.44,30800,{"date":2033,"open":1698,"high":1698,"low":1799,"close":1725,"change":1303,"percent_change":1653,"volume":1655,"transactions":9,"vwap":1725},"2025-09-12",{"date":2035,"open":1697,"high":1698,"low":1697,"close":1664,"change":992,"percent_change":1582,"volume":1557,"transactions":9,"vwap":1664},"2025-09-11",{"date":2037,"open":2038,"high":1880,"low":1713,"close":1773,"change":1152,"percent_change":1211,"volume":2000,"transactions":9,"vwap":1773},"2025-09-10",24.19,{"date":2040,"open":1955,"high":1859,"low":1739,"close":2038,"change":1211,"percent_change":112,"volume":2041,"transactions":9,"vwap":2038},"2025-09-09",147000,{"date":2043,"open":1786,"high":1800,"low":1950,"close":1800,"change":923,"percent_change":132,"volume":2044,"transactions":9,"vwap":1800},"2025-09-08",18700,{"date":2046,"open":2038,"high":2038,"low":1690,"close":1767,"change":127,"percent_change":2047,"volume":1742,"transactions":9,"vwap":1767},"2025-09-05",2,{"date":2049,"open":1917,"high":1928,"low":1917,"close":2050,"change":885,"percent_change":1958,"volume":2007,"transactions":9,"vwap":2050},"2025-09-04",23.55,{"date":2052,"open":1873,"high":1729,"low":1873,"close":1671,"change":586,"percent_change":2053,"volume":2016,"transactions":9,"vwap":1671},"2025-09-03",1.27,{"date":2055,"open":2056,"high":2050,"low":2057,"close":2050,"change":2021,"percent_change":1493,"volume":1360,"transactions":9,"vwap":2050},"2025-09-02",23.18,23.16,{"date":2059,"open":1825,"high":2050,"low":2060,"close":1824,"change":233,"percent_change":1058,"volume":2061,"transactions":9,"vwap":1824},"2025-08-29",23.45,9400,{"date":2063,"open":2064,"high":1948,"low":2064,"close":1917,"change":1893,"percent_change":1855,"volume":2065,"transactions":9,"vwap":1917},"2025-08-28",23.29,14100,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":596,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-27",23.12,23.28,23.24,-0.34,18000,{"date":2074,"open":2069,"high":2075,"low":2076,"close":2077,"change":1272,"percent_change":824,"volume":2078,"transactions":9,"vwap":2077},"2025-08-26",23.38,23.21,23.32,142400,{"date":2080,"open":2081,"high":2070,"low":2082,"close":2083,"change":112,"percent_change":1741,"volume":2084,"transactions":9,"vwap":2083},"2025-08-25",23.17,23.1,23.15,14900,{"date":2086,"open":2087,"high":2077,"low":2087,"close":2077,"change":891,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2077},"2025-08-22",22.89,1.7,55800,{"date":2091,"open":2092,"high":1957,"low":1956,"close":2093,"change":107,"percent_change":141,"volume":2094,"transactions":9,"vwap":2093},"2025-08-21",22.85,22.93,114000,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1623,"percent_change":2100,"volume":1897,"transactions":9,"vwap":2099},"2025-08-20",22.76,22.63,22.69,-0.4,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":566,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-19",22.96,22.98,22.78,-1.34,9700,{"date":2109,"open":2103,"high":2110,"low":2092,"close":1943,"change":81,"percent_change":2111,"volume":1617,"transactions":9,"vwap":1943},"2025-08-18",23.14,1.49,{"date":2113,"open":2114,"high":2115,"low":2098,"close":2116,"change":1108,"percent_change":102,"volume":2117,"transactions":9,"vwap":2116},"2025-08-15",22.9,22.99,22.75,39900,{"date":2119,"open":2098,"high":2116,"low":2120,"close":2098,"change":1191,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2098},"2025-08-14",22.62,-0.48,3100,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":1058,"percent_change":2088,"volume":1908,"transactions":9,"vwap":2127},"2025-08-13",22.66,22.82,22.74,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":1008,"percent_change":1808,"volume":2044,"transactions":9,"vwap":2132},"2025-08-12",22.049999,22.49,22.36,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":233,"percent_change":1637,"volume":1749,"transactions":9,"vwap":2137},"2025-08-11",22.38,22.16,22.33,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2021,"percent_change":233,"volume":2144,"transactions":9,"vwap":2143},"2025-08-08",22.3,22.43,22.030001,22.24,89900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1007,"percent_change":991,"volume":1550,"transactions":9,"vwap":2150},"2025-08-07",22.27,22.44,22.02,22.22,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1588,"percent_change":1103,"volume":2155,"transactions":9,"vwap":2154},"2025-08-06",21.83,22.21,25800,{"date":2157,"open":2158,"high":2159,"low":2153,"close":2160,"change":1249,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-05",21.84,21.95,21.86,1.44,4100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2165,"change":1593,"percent_change":2053,"volume":2168,"transactions":9,"vwap":2165},"2025-08-04",21.55,21.71,21.52,47000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1493,"percent_change":1058,"volume":2175,"transactions":9,"vwap":2174},"2025-08-01",21.26,21.32,21.049999,21.28,80500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":213,"percent_change":703,"volume":2182,"transactions":9,"vwap":2181},"2025-07-31",21.46,21.56,21.14,21.2,439100,{"date":2184,"open":2185,"high":2186,"low":2180,"close":2171,"change":1165,"percent_change":440,"volume":2187,"transactions":9,"vwap":2171},"2025-07-30",21.35,21.43,9200,{"date":2189,"open":2165,"high":2153,"low":2190,"close":2190,"change":1437,"percent_change":96,"volume":2191,"transactions":9,"vwap":2190},"2025-07-29",21.47,11200,{"date":2193,"open":2171,"high":2194,"low":2195,"close":2196,"change":2021,"percent_change":233,"volume":1993,"transactions":9,"vwap":2196},"2025-07-28",21.41,21.15,21.36,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":596,"percent_change":854,"volume":2202,"transactions":9,"vwap":2201},"2025-07-25",21.33,21.37,21.34,3000,{"date":2204,"open":2194,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":1623,"volume":2208,"transactions":9,"vwap":2205},"2025-07-24",21.42,21.31,-0.02,1500,{"date":2210,"open":2172,"high":2190,"low":2174,"close":2211,"change":1645,"percent_change":1044,"volume":963,"transactions":9,"vwap":2211},"2025-07-23",21.44,{"date":2213,"open":2181,"high":2190,"low":2214,"close":2215,"change":1191,"percent_change":73,"volume":2216,"transactions":9,"vwap":2215},"2025-07-22",21.18,21.25,8500,{"date":2218,"open":2172,"high":2219,"low":2220,"close":2196,"change":1108,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2196},"2025-07-21",21.59,21.040001,0.56,26800,{"date":2224,"open":2172,"high":2196,"low":2225,"close":2226,"change":1808,"percent_change":1582,"volume":1198,"transactions":9,"vwap":2226},"2025-07-18",21.22,21.24,{"date":2228,"open":2229,"high":2180,"low":2229,"close":2230,"change":992,"percent_change":1629,"volume":2231,"transactions":9,"vwap":2230},"2025-07-17",20.81,21.11,20000,{"date":2233,"open":2234,"high":2235,"low":2229,"close":2236,"change":1007,"percent_change":991,"volume":1598,"transactions":9,"vwap":2236},"2025-07-16",20.84,21,20.96,{"date":2238,"open":2180,"high":2180,"low":2239,"close":2240,"change":1493,"percent_change":1058,"volume":1804,"transactions":9,"vwap":2240},"2025-07-15",20.94,20.95,{"date":2242,"open":2243,"high":2244,"low":2229,"close":2245,"change":82,"percent_change":1183,"volume":1027,"transactions":9,"vwap":2245},"2025-07-14",20.92,20.93,20.87,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":596,"percent_change":2251,"volume":2007,"transactions":9,"vwap":2250},"2025-07-11",20.56,20.83,20.73,-0.38,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2229,"change":969,"percent_change":1031,"volume":2257,"transactions":9,"vwap":2229},"2025-07-10",20.88,20.89,20.69,32200,{"date":2259,"open":2260,"high":2255,"low":2261,"close":2262,"change":1007,"percent_change":991,"volume":1804,"transactions":9,"vwap":2262},"2025-07-09",20.67,20.62,20.86,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":1699,"percent_change":81,"volume":2267,"transactions":9,"vwap":2266},"2025-07-08",20.72,20.85,11000,{"date":2269,"open":2262,"high":2270,"low":2271,"close":2272,"change":1732,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-07",20.9,20.41,20.78,-0.95,14300,{"date":2276,"open":2277,"high":2220,"low":2277,"close":2278,"change":1437,"percent_change":102,"volume":2279,"transactions":9,"vwap":2278},"2025-07-03",20.39,20.98,17200,{"date":2281,"open":2249,"high":2282,"low":2283,"close":2245,"change":1437,"percent_change":102,"volume":1856,"transactions":9,"vwap":2245},"2025-07-02",20.91,20.7,{"date":2285,"open":2248,"high":2220,"low":2286,"close":2287,"change":1025,"percent_change":899,"volume":2288,"transactions":9,"vwap":2287},"2025-07-01",20.42,20.76,67400,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2239,"change":923,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2239},"2025-06-30",21.1,20.43,1.01,27700,{"date":2296,"open":2244,"high":2180,"low":2297,"close":2250,"change":1493,"percent_change":891,"volume":2298,"transactions":9,"vwap":2250},"2025-06-27",20.22,185500,{"date":2300,"open":2291,"high":2291,"low":2301,"close":2302,"change":1007,"percent_change":991,"volume":2303,"transactions":9,"vwap":2302},"2025-06-26",20.29,20.65,40200,{"date":2305,"open":2306,"high":2244,"low":2307,"close":2308,"change":1732,"percent_change":1000,"volume":2309,"transactions":9,"vwap":2308},"2025-06-25",20.55,20.4,20.64,5500,{"date":2311,"open":2312,"high":2234,"low":2312,"close":2234,"change":976,"percent_change":671,"volume":1681,"transactions":9,"vwap":2234},"2025-06-24",20.12,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":82,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-23",19.7,20.34,0.69,22800,{"date":2320,"open":2301,"high":2321,"low":2312,"close":2322,"change":1930,"percent_change":2323,"volume":1088,"transactions":9,"vwap":2322},"2025-06-20",20.37,20.2,-0.93,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2277,"change":1108,"percent_change":1836,"volume":2329,"transactions":9,"vwap":2277},"2025-06-18",20.33,20.46,20.19,13300,{"date":2331,"open":2326,"high":2332,"low":2333,"close":2333,"change":1549,"percent_change":1067,"volume":1204,"transactions":9,"vwap":2333},"2025-06-17",20.63,20.27,{"date":2335,"open":2336,"high":2250,"low":2336,"close":2283,"change":24,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2283},"2025-06-16",20.49,2.27,46000,{"date":2340,"open":2292,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":983,"volume":2344,"transactions":9,"vwap":2342},"2025-06-13",20.53,20.24,-0.47,197200,{"date":2346,"open":2307,"high":2272,"low":2307,"close":2347,"change":59,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-12",20.71,2.22,17800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":223,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-11",20.13,20.58,20.09,20.26,-0.59,23200,{"date":2359,"open":2360,"high":2277,"low":2312,"close":2361,"change":1086,"percent_change":52,"volume":2362,"transactions":9,"vwap":2361},"2025-06-10",20.3,20.38,7200,{"date":2364,"open":2352,"high":2365,"low":2366,"close":2365,"change":923,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-06-09",20.28,19.83,1.05,7000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":991,"percent_change":1748,"volume":1374,"transactions":9,"vwap":2374},"2025-06-06",19.89,20.08,19.87,20.07,{"date":2376,"open":2377,"high":2354,"low":2378,"close":2379,"change":1008,"percent_change":992,"volume":2380,"transactions":9,"vwap":2379},"2025-06-05",19.99,19.9,20.02,14000,{"date":2382,"open":2366,"high":2354,"low":2366,"close":2377,"change":107,"percent_change":296,"volume":1544,"transactions":9,"vwap":2377},"2025-06-04",{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":1593,"percent_change":2387,"volume":1638,"transactions":9,"vwap":2386},"2025-06-03",19.6,19.75,1.39,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1543,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-02",19.36,19.58,19.32,19.48,0.93,61900,{"date":2397,"open":2390,"high":2390,"low":2398,"close":2399,"change":1930,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-30",19.16,19.3,-0.97,6400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1421,"percent_change":1249,"volume":2408,"transactions":9,"vwap":2407},"2025-05-29",19.61,19.82,19.47,19.49,74900,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":1754,"percent_change":1177,"volume":2414,"transactions":9,"vwap":2413},"2025-05-28",19.53,19.17,19.43,19300,{"date":2416,"open":2385,"high":2417,"low":2418,"close":2419,"change":1212,"percent_change":171,"volume":2187,"transactions":9,"vwap":2419},"2025-05-27",19.78,19.35,19.56,{"date":2421,"open":2407,"high":2373,"low":2407,"close":2315,"change":151,"percent_change":1893,"volume":2027,"transactions":9,"vwap":2315},"2025-05-23",{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1007,"percent_change":991,"volume":2428,"transactions":9,"vwap":2427},"2025-05-22",19.67,19.8,19.44,19.66,15200,{"date":2430,"open":2431,"high":2432,"low":2393,"close":2433,"change":2021,"percent_change":1086,"volume":971,"transactions":9,"vwap":2433},"2025-05-21",19.84,20.030001,19.65,{"date":2435,"open":2404,"high":2436,"low":2437,"close":2436,"change":1893,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-05-20",19.63,19.42,1.03,3900,{"date":2441,"open":2399,"high":2442,"low":2399,"close":2413,"change":1437,"percent_change":265,"volume":2443,"transactions":9,"vwap":2413},"2025-05-19",19.62,22200,{"date":2445,"open":2446,"high":2406,"low":2447,"close":2392,"change":1211,"percent_change":1165,"volume":2368,"transactions":9,"vwap":2392},"2025-05-16",19.26,19.25,{"date":2449,"open":2399,"high":2450,"low":2451,"close":2390,"change":2207,"percent_change":798,"volume":1865,"transactions":9,"vwap":2390},"2025-05-15",19.52,19.1,{"date":2453,"open":2454,"high":2450,"low":2455,"close":2454,"change":1421,"percent_change":1249,"volume":2456,"transactions":9,"vwap":2454},"2025-05-14",19.38,19.19,3800,{"date":2458,"open":2459,"high":2390,"low":2459,"close":2392,"change":1212,"percent_change":66,"volume":2460,"transactions":9,"vwap":2392},"2025-05-13",18.94,14400,{"date":2462,"open":2413,"high":2463,"low":2464,"close":2463,"change":976,"percent_change":2465,"volume":1749,"transactions":9,"vwap":2463},"2025-05-12",19.46,18.97,2.64,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2468,"change":1421,"percent_change":1087,"volume":2471,"transactions":9,"vwap":2468},"2025-05-09",18.96,19.13,18.81,6300,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":596,"percent_change":556,"volume":2477,"transactions":9,"vwap":2476},"2025-05-08",19.15,18.71,18.9,7500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":1165,"percent_change":492,"volume":1809,"transactions":9,"vwap":2481},"2025-05-07",18.84,18.98,18.82,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2455,"change":112,"percent_change":2487,"volume":2368,"transactions":9,"vwap":2455},"2025-05-06",19.02,19.22,-0.88,{"date":2489,"open":2486,"high":2490,"low":2491,"close":2390,"change":81,"percent_change":2492,"volume":2477,"transactions":9,"vwap":2390},"2025-05-05",19.4,19.059999,1.79,{"date":2494,"open":2495,"high":2418,"low":2495,"close":2485,"change":1803,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2485},"2025-05-02",18.99,3.88,12900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1493,"percent_change":2504,"volume":1523,"transactions":9,"vwap":2503},"2025-05-01",18.28,18.36,18.2,18.31,0.44,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":991,"percent_change":2510,"volume":1507,"transactions":9,"vwap":2509},"2025-04-30",18.12,18.27,18.23,0.28,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":1593,"percent_change":2516,"volume":1573,"transactions":9,"vwap":2515},"2025-04-29",18.21,18.040001,18.18,1.51,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1108,"percent_change":619,"volume":1573,"transactions":9,"vwap":2522},"2025-04-28",17.89,17.96,17.88,17.91,{"date":2524,"open":2525,"high":2526,"low":177,"close":2527,"change":1152,"percent_change":213,"volume":2528,"transactions":9,"vwap":2527},"2025-04-25",17.69,17.86,17.79,10000,{"date":181,"open":2530,"high":2531,"low":2530,"close":2532,"change":233,"percent_change":96,"volume":1573,"transactions":9,"vwap":2532},17.71,17.84,17.8]