[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PXI":3,"homepage-market-summary":29,"stock-historical-PXI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PXI","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 Exchange-Traded Fund Trust Invesco Dorsey Wright Energy Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2623,0.81356,"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},64.45,63.52,64.56,64.2375,0.2125,0.33,6893.296276,66.62,44.56,14494.857287142857,90.2,5027,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.36,11911,4347604.03636,63.12,"2025-04-25",[183,186,195,204,213,222,233,243,254,263,273,283,293,304,315,325,334,343,354,365,373,382,391,399,407,417,427,437,447,457,466,475,485,493,503,513,522,530,540,551,561,571,581,592,601,610,621,628,638,648,657,666,676,685,695,704,714,723,733,742,753,762,770,778,786,794,802,809,816,823,831,838,846,853,859,866,874,882,888,895,904,909,917,925,932,940,947,955,962,970,977,983,991,998,1005,1013,1021,1028,1036,1041,1048,1052,1058,1064,1072,1079,1085,1092,1098,1106,1112,1120,1127,1132,1135,1140,1147,1154,1162,1169,1177,1184,1190,1198,1204,1211,1219,1225,1231,1239,1245,1252,1259,1268,1274,1281,1286,1290,1297,1304,1308,1314,1319,1323,1329,1335,1341,1347,1353,1360,1364,1371,1378,1383,1387,1395,1400,1406,1414,1422,1428,1433,1439,1445,1453,1458,1464,1472,1480,1487,1494,1502,1510,1516,1521,1524,1530,1535,1541,1548,1554,1559,1566,1571,1577,1583,1589,1596,1603,1609,1614,1621,1628,1635,1640,1646,1650,1653,1657,1665,1670,1675,1679,1686,1692,1697,1702,1709,1713,1719,1724,1729,1734,1739,1743,1750,1755,1759,1762,1767,1773,1778,1782,1788,1793,1799,1804,1809,1815,1819,1823,1828,1835,1840,1844,1848,1853,1856,1860,1863,1868,1875,1879,1884,1889,1892,1895,1899,1903,1909,1914,1918,1923,1927,1930,1936,1941,1945,1950,1956,1962,1966,1970,1977,1985,1989,1994,2000,2005,2011,2015,2019,2024,2029,2035,2040,2045,2049,2055,2061,2067,2073,2078,2084,2091,2097,2103,2110,2115,2121,2127,2132,2138,2144,2150,2158,2163,2169,2176,2183,2189,2194,2197,2202,2207,2212,2215,2219,2223,2227,2231,2238,2242,2248,2252,2254,2259,2264,2267,2273,2278,2283,2287,2291,2297,2302,2306,2310,2314,2317,2320,2325,2327,2332,2337,2342,2348,2352,2359,2362,2368,2372,2377,2380,2385,2392,2397,2400,2403,2406,2410,2413,2418,2425,2431,2438,2444,2450,2456,2462,2469,2473,2478,2484,2489],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},213,64.3459,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",63.055,64.82,1.1981,1.9,300747.09991,677,64.5897,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",63.16,63.0394,0.2593,0.41,714.100748,79,62.9143,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",61.44,62.7801,1.5701,2.57,4277.96654,95,62.3069,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":58,"volume":219,"transactions":220,"vwap":221},"2026-09-30",61.3301,61.8299,61.21,0.2757,2731.51755,71,61.6549,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",60.89,61.215,60.81,60.9343,-0.5817,-0.95,2334.4869,61,61.0037,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",61.86,61.99,61.516,-0.3492,-0.56,4358.367101,99,61.7856,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",62.01,62.03,61.63,61.8652,-0.3567,-0.57,3365.847256,90,61.6733,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":-6,"volume":260,"transactions":261,"vwap":262},"2026-09-24",61.91,62.96,62.2219,-0.0011,2699.8058,107,62.5274,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",62.39,62.9,62.223,0.0008,0,1601.2428,66,62.4994,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",62.155,63.67,62.2222,-1.0718,-1.69,5015.065953,94,62.8121,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",64.18,64.7,63.294,-1.6907,-2.6,8972.9,130,63.6233,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",65.23,65.3,64.96,64.9847,-0.2551,-0.39,2773.003406,91,65.158,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",65.14,65.26,64.65,65.2398,0.6699,1.04,9445.32264,143,65.084,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":302,"vwap":324},"2026-09-16",65.13,65.28,64.49,64.5699,-0.9364,-1.43,4434.027,64.9849,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",65.015,65.5063,1.4028,2.19,1459.8258,70,65.2988,{"date":335,"open":336,"high":271,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",65.75,64.1035,-1.6857,-2.56,1794.211359,78,65.3197,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",65.5,66.385,65.46,65.7892,0.2407,0.37,6130.8129,100,65.919,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",65.52,65.9,65.45,65.5485,-0.5819,-0.88,2756.1379,56,65.623,{"date":366,"open":24,"high":24,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":363,"vwap":372},"2026-09-09",65.9099,66.1304,0.2567,0.39,2854.064778,66.4341,{"date":374,"open":375,"high":376,"low":336,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":281,"vwap":381},"2026-09-08",66.17,66.315,65.8737,0.9071,1.4,16044.407934,66.0507,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":300,"volume":388,"transactions":389,"vwap":390},"2026-09-04",65.08,64.32,64.9666,-0.2548,56141.0571,83,64.9005,{"date":392,"open":271,"high":271,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",65.2214,-0.4295,-0.65,1184.0969,63,65.7178,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":141,"volume":404,"transactions":405,"vwap":406},"2026-09-02",64.44,65.6509,0.6875,2407.631852,58,64.559,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",65.2,64.68,64.9634,0.5896,0.92,4401.8849,87,64.7777,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",63.455,64.3738,63.2,1.3101,2.08,3917.692787,89,63.7419,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",63.36,62.99,63.0637,0.1343,0.21,1135.7939,76,63.1057,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":37,"volume":444,"transactions":445,"vwap":446},"2026-08-27",62.19,63.22,61.675,62.9294,0.3656,3143.8153,77,62.3314,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",61.53,62.58,62.5638,0.6507,1.05,2991.2569,54,62.3012,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":332,"vwap":465},"2026-08-25",62.04,62.64,61.9131,-0.8343,-1.33,1181.1399,62.344,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":435,"vwap":474},"2026-08-24",63.41,62.38,62.7474,-1.1952,-1.87,4884.602284,62.6531,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",64.19,63.74,63.9426,0.5317,0.84,12470.89368,59,63.8796,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":332,"vwap":492},"2026-08-20",64.63,63.4109,-0.2997,-0.47,1142.695051,64.0573,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",64.41,63.605,63.7106,-0.596,-0.93,3463.634615,51,63.9174,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",64.4,63.99,64.3066,0.4279,0.67,4160.7929,74,64.1761,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",63.46,63.8787,0.7913,1.25,7953.42607,135,63.688,{"date":523,"open":524,"high":440,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":202,"vwap":529},"2026-08-14",62.5,63.0874,0.901,1.45,1614.189543,62.9648,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",61.56,62.1864,61.24,0.32,0.52,4196.481124,108,61.784,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",61.69,61.96,61.38,61.8664,0.6069,0.99,4948.002861,72,61.5369,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",60.32,61.37,61.2595,0.8828,1.46,7318.336219,93,61.1617,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",59.16,60.43,60.3767,3.0353,5.29,5036.410893,112,59.9195,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":415,"vwap":580},"2026-08-07",57.6,57.69,57.26,57.3414,-0.5962,-1.03,4639.604939,57.3862,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",57.92,58.23,57.82,57.9376,0.8416,1.47,2608.905008,68,57.9904,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":271,"vwap":600},"2026-08-05",58.285,58.47,57.096,-1.779,-3.02,2876.3743,57.7292,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":136,"volume":607,"transactions":608,"vwap":609},"2026-08-04",57.71,58.97,58.875,0.2691,1749.7125,62,58.5409,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",58.58,59.385,58.15,58.6059,-0.9381,-1.58,3278.1845,65,58.7786,{"date":622,"open":604,"high":623,"low":604,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":511,"vwap":627},"2026-07-31",59.544,0.7455,1.27,1567.739606,59.1083,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":281,"vwap":637},"2026-07-30",57.57,58.87,57.56,58.7985,1.4816,2.58,6490.8515,58.6504,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",57.62,57.84,57.3169,0.6485,1.14,16166.00667,148,57.6588,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":241,"vwap":656},"2026-07-28",57.15,57.17,56.6684,-1.1435,-1.98,135472.75556,56.9468,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":211,"vwap":665},"2026-07-27",58.01,58.985,57.8119,-1.328,-2.25,3064.0653,58.3007,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",60.1,60.291,59.1399,-0.7214,-1.21,2727.712212,75,59.7004,{"date":677,"open":449,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":352,"vwap":684},"2026-07-23",61.6,59.851,59.8613,-0.6773,-1.12,6774.4257,60.8483,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":252,"vwap":694},"2026-07-22",60.62,60.9999,60.525,60.5386,0.408,0.68,6415.1067,60.7065,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",59.36,60.1306,1.0403,1.76,90144.7147,60,59.9808,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",58.95,59.55,59.0903,0.0081,0.01,7300.453737,92,59.3268,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",58.56,59.0822,0.8875,1.53,3393.9807,80,58.8134,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",58.34,58.14,58.1947,0.211,0.36,3639.8257,105,58.1785,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":538,"vwap":741},"2026-07-15",58.51,57.434,57.9837,-0.7919,-1.35,9295.6557,57.7709,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",58.64,58.81,58.575,58.7756,0.718,1.24,4709.061298,127,58.5874,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":619,"vwap":761},"2026-07-13",57.86,58.2739,58.0576,1.3076,2.3,2330.5547,58.0182,{"date":763,"open":764,"high":765,"low":766,"close":764,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":764},"2026-07-10",56.75,56.78,56.060001,0.28,0.5,3700,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",56.92,56.42,56.47,-0.52,-0.91,14300,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",56.099998,57.060001,56.99,1.82,3.3,233100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":311,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-07",54.72,55.21,54.38,55.17,1.92,100400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":151,"volume":801,"transactions":9,"vwap":799},"2026-07-06",54.54,54.95,54.029999,54.13,0.02,427000,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":175,"transactions":9,"vwap":806},"2026-07-02",54.23,54.02,54.11,-0.26,-0.48,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",55.060001,54.37,-0.69,-1.25,1600,{"date":817,"open":818,"high":819,"low":811,"close":811,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-06-30",55.59,55.94,-0.89,-1.59,2400,{"date":824,"open":825,"high":765,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",56.25,55.92,55.95,0.11,0.2,7200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":710,"percent_change":800,"volume":837,"transactions":9,"vwap":836},"2026-06-26",55.71,55.99,55.7,55.84,35300,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",55.31,55.96,55.83,1.39,2.55,17500,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":776,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",54.29,54.44,54.07,-1.64,1500,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":800,"percent_change":151,"volume":858,"transactions":9,"vwap":857},"2026-06-23",54.83,55.5,55.35,15000,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":311,"volume":865,"transactions":9,"vwap":862},"2026-06-22",54.61,55.33,54.17,0.57,4700,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-18",54.7,54.76,54.099998,-0.42,-0.76,4500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":490,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",55.47,55.72,55.09,55.18,-0.84,8200,{"date":883,"open":780,"high":780,"low":818,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",55.65,-0.8,-1.42,12800,{"date":889,"open":890,"high":891,"low":766,"close":892,"change":893,"percent_change":598,"volume":894,"transactions":9,"vwap":892},"2026-06-15",56.56,56.94,56.45,-1.76,54700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",58.67,58.69,58.16,58.21,0.62,1.08,2200,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":395,"percent_change":682,"volume":908,"transactions":9,"vwap":907},"2026-06-11",58.84,57.59,4300,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",57.79,58.83,58.24,1.1,1.93,8100,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",57.75,56.97,57.14,-1.49,-2.54,4400,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":174,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-08",58.8,59.15,58.63,1.74,2900,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",58.7,59.02,57.63,-2.14,-3.58,1800,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":87,"volume":946,"transactions":9,"vwap":944},"2026-06-04",59.0099983,59.85,59.77,0.44,7100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":136,"volume":954,"transactions":9,"vwap":952},"2026-06-03",59.32,60.0099983,59.25,59.33,0.27,20600,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":792,"volume":961,"transactions":9,"vwap":959},"2026-06-02",58.41,59.19,59.060001,1.11,6000,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",57.85,58.82,57.95,0.59,1.03,5000,{"date":971,"open":972,"high":972,"low":650,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-29",57.66,57.36,-0.58,-1,3100,{"date":978,"open":979,"high":979,"low":907,"close":980,"change":981,"percent_change":58,"volume":982,"transactions":9,"vwap":980},"2026-05-28",58.12,57.94,0.26,3300,{"date":984,"open":985,"high":725,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",57.64,57.38,57.68,-1.39,-2.35,28600,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",60.44,59.07,-1.16,-1.93,1200,{"date":999,"open":1000,"high":1001,"low":943,"close":1002,"change":51,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-22",60.099998,60.27,60.23,0.82,13400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-21",61.040001,61.17,59.74,-1.11,-1.82,5700,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",61.82,60.73,60.85,-1.04,-1.68,6900,{"date":1022,"open":542,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":200,"volume":1027,"transactions":9,"vwap":1025},"2026-05-19",62.12,61.099998,61.89,0.25,6700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":719,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",60.71,61.74,60.45,61.64,0.93,9700,{"date":1037,"open":1038,"high":1030,"low":943,"close":1030,"change":413,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-05-15",59.88,1.54,10400,{"date":1042,"open":1043,"high":1038,"low":1044,"close":1045,"change":126,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",59.68,59.58,59.79,0.79,6300,{"date":1049,"open":928,"high":949,"low":1050,"close":949,"change":807,"percent_change":1051,"volume":997,"transactions":9,"vwap":949},"2026-05-13",58.77,-0.44,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1044,"change":1056,"percent_change":829,"volume":1057,"transactions":9,"vwap":1044},"2026-05-12",59.97,59.13,0.12,2100,{"date":1059,"open":897,"high":1060,"low":897,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",59.46,1.33,2.29,22500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1056,"volume":1071,"transactions":9,"vwap":1069},"2026-05-08",57.93,58.71,57.67,58.13,0.07,4000,{"date":1073,"open":1074,"high":1074,"low":650,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",58.25,58.060001,-1.13,-1.91,3600,{"date":1080,"open":1081,"high":950,"low":1082,"close":958,"change":1083,"percent_change":1084,"volume":881,"transactions":9,"vwap":958},"2026-05-06",59.95,59.17,-2.78,-4.49,{"date":1086,"open":235,"high":1087,"low":1088,"close":1089,"change":828,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-05",62.24,61.73,61.97,0.18,17900,{"date":1093,"open":1094,"high":1025,"low":1095,"close":235,"change":174,"percent_change":1096,"volume":1097,"transactions":9,"vwap":235},"2026-05-04",60.87,60.65,1.64,22400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":808,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",60.91,60.95,60.4,60.86,-0.78,12000,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":547,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",60.07,61.34,0.6,12200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":209,"volume":1119,"transactions":9,"vwap":1117},"2026-04-29",59.96,60.78,59.94,60.74,1.52,25600,{"date":1121,"open":935,"high":1122,"low":631,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",59.23,59.22,0.75,1.28,10600,{"date":1128,"open":584,"high":1129,"low":584,"close":595,"change":200,"percent_change":1130,"volume":1131,"transactions":9,"vwap":595},"2026-04-27",58.9,0.71,26400,{"date":1133,"open":574,"high":1134,"low":574,"close":1075,"change":1056,"percent_change":433,"volume":976,"transactions":9,"vwap":1075},"2026-04-24",58.099998,{"date":1136,"open":1137,"high":1138,"low":1137,"close":980,"change":1139,"percent_change":1061,"volume":982,"transactions":9,"vwap":980},"2026-04-23",57.35,57.98,0.76,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1034,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-22",56.72,57.27,57.18,1.65,7600,{"date":1148,"open":1149,"high":825,"low":1150,"close":825,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":825},"2026-04-21",55.8,55.53,1.21,2.2,8700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-20",55.0099983,55.46,55.040001,0.17,0.31,55200,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":916,"transactions":9,"vwap":1166},"2026-04-17",55.2,53.89,54.87,-2.22,-3.89,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2026-04-16",56.83,57.09,56.82,1.01,1.8,11500,{"date":1178,"open":833,"high":1179,"low":856,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",56.31,56.080002,0.3,0.54,11100,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":739,"percent_change":1189,"volume":858,"transactions":9,"vwap":1188},"2026-04-14",56.29,55.52,55.78,-2.36,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":767,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",57.61,57.7,56.77,57.13,0.16,11300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":920,"change":88,"percent_change":370,"volume":1203,"transactions":9,"vwap":920},"2026-04-10",56.67,56.98,56.19,20300,{"date":1205,"open":1206,"high":1206,"low":1207,"close":764,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":764},"2026-04-09",58.35,56.59,-0.96,-1.66,15800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":603,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":603},"2026-04-08",56.2,57.77,55.89,-1.46,-2.47,19000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1082,"change":1182,"percent_change":413,"volume":1224,"transactions":9,"vwap":1082},"2026-04-07",59.29,59.3,58.96,18300,{"date":1226,"open":1067,"high":1067,"low":1227,"close":929,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":929},"2026-04-06",58.029999,-0.02,-0.03,67500,{"date":1232,"open":1221,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",59.51,58.43,58.65,0.78,1.35,9500,{"date":1240,"open":897,"high":927,"low":1241,"close":1242,"change":1019,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",57.43,57.87,-2.82,13500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":707,"change":65,"percent_change":1250,"volume":1251,"transactions":9,"vwap":707},"2026-03-31",60.79,61.0099983,58.73,-1.19,6500,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1001,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1001},"2026-03-30",62.36,60.12,-1.27,-2.06,15100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",61.31,61.7,61.2,61.54,0.72,1.18,37300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":481,"percent_change":379,"volume":1273,"transactions":9,"vwap":1272},"2026-03-26",60.2,61.19,60.82,8400,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1091,"transactions":9,"vwap":1278},"2026-03-25",59.38,60.080002,59.98,-0.09,-0.15,{"date":1282,"open":934,"high":1283,"low":934,"close":1108,"change":1284,"percent_change":1285,"volume":1210,"transactions":9,"vwap":1108},"2026-03-24",60.52,1.73,2.97,{"date":1287,"open":1288,"high":1289,"low":1288,"close":725,"change":151,"percent_change":1070,"volume":1197,"transactions":9,"vwap":725},"2026-03-23",57.42,58.68,{"date":1291,"open":927,"high":1055,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",58.049999,58.3,-0.5,-0.85,13100,{"date":1298,"open":1299,"high":1300,"low":1299,"close":927,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":927},"2026-03-19",58.46,59.6,0.86,1.48,13600,{"date":1305,"open":1306,"high":900,"low":987,"close":980,"change":1307,"percent_change":22,"volume":1183,"transactions":9,"vwap":980},"2026-03-18",57.96,0.19,{"date":1309,"open":1310,"high":1311,"low":1310,"close":919,"change":1312,"percent_change":1313,"volume":1027,"transactions":9,"vwap":919},"2026-03-17",57.53,58.18,0.88,1.55,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":151,"percent_change":1070,"volume":1047,"transactions":9,"vwap":1318},"2026-03-16",57.21,57.31,56.87,{"date":1320,"open":920,"high":920,"low":774,"close":1171,"change":1321,"percent_change":1279,"volume":1322,"transactions":9,"vwap":1171},"2026-03-13",-0.05,12300,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":22,"percent_change":37,"volume":1328,"transactions":9,"vwap":1327},"2026-03-12",56.43,57.55,56.88,16800,{"date":1330,"open":855,"high":890,"low":855,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-11",56.55,1.56,2.84,10900,{"date":1336,"open":877,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":72,"volume":1340,"transactions":9,"vwap":1338},"2026-03-10",55.88,54.99,-0.28,7900,{"date":1342,"open":1343,"high":1337,"low":1344,"close":1345,"change":1346,"percent_change":361,"volume":1303,"transactions":9,"vwap":1345},"2026-03-09",55.51,54.98,55.27,-0.49,{"date":1348,"open":1349,"high":1349,"low":818,"close":1350,"change":1351,"percent_change":1352,"volume":1119,"transactions":9,"vwap":1350},"2026-03-06",56.36,55.76,-0.36,-0.64,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1090,"percent_change":535,"volume":1359,"transactions":9,"vwap":1358},"2026-03-05",56.44,56.62,55.69,56.12,17100,{"date":1361,"open":879,"high":819,"low":879,"close":819,"change":1362,"percent_change":644,"volume":1363,"transactions":9,"vwap":819},"2026-03-04",0.63,9200,{"date":1365,"open":1366,"high":1366,"low":1367,"close":840,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":840},"2026-03-03",55.79,54.4,-0.08,-0.14,15600,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":588,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-02",54.31,55.42,55.39,2.73,454500,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":136,"percent_change":1301,"volume":1382,"transactions":9,"vwap":1381},"2026-02-27",53.65,53.92,500,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1159,"percent_change":535,"volume":1386,"transactions":9,"vwap":1385},"2026-02-26",53.46,400,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-25",53.75,53.0099983,53.29,-0.1,-0.19,900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":136,"percent_change":131,"volume":1399,"transactions":9,"vwap":1398},"2026-02-24",52.85,53.39,2500,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":239,"volume":982,"transactions":9,"vwap":1404},"2026-02-23",53.42,52.7,52.93,-0.3,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1409},"2026-02-20",53.02,53.23,52.84,0.08,0.15,3400,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-19",53.28,52.6,53.15,0.35,0.66,3800,{"date":1423,"open":1424,"high":1425,"low":1403,"close":1426,"change":864,"percent_change":1427,"volume":175,"transactions":9,"vwap":1426},"2026-02-18",52.72,52.81,52.8,1.09,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1294,"percent_change":229,"volume":175,"transactions":9,"vwap":1432},"2026-02-17",52.33,52.2,52.23,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":968,"percent_change":1438,"volume":903,"transactions":9,"vwap":1437},"2026-02-13",51.91,53.029999,52.73,1.99,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1083,"volume":769,"transactions":9,"vwap":1443},"2026-02-12",52.71,51.68,51.7,-1.48,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-11",53.38,52.3,53.18,0.69,1.31,8300,{"date":1454,"open":1398,"high":1398,"low":1455,"close":1456,"change":395,"percent_change":1457,"volume":976,"transactions":9,"vwap":1456},"2026-02-10",52.43,52.49,-1.22,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":370,"percent_change":87,"volume":1463,"transactions":9,"vwap":1462},"2026-02-09",52.42,53.27,53.14,20700,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-06",51.61,52.78,52.75,1.79,3.51,12100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1294,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-05",50.79,51.14,50.32,50.96,-0.97,5300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1419,"percent_change":692,"volume":1486,"transactions":9,"vwap":1485},"2026-02-04",51.32,51.6,50.92,51.46,11600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":588,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-03",50.14,51.11,49.97,2.96,37900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":851,"volume":1501,"transactions":9,"vwap":1499},"2026-02-02",49.79,50,49.53,49.64,-0.83,32600,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-30",50.5,49.87,50.47,-0.06,-0.12,2300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":158,"percent_change":914,"volume":903,"transactions":9,"vwap":1515},"2026-01-29",50.76,50.98,50.51,50.53,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":370,"percent_change":1046,"volume":1520,"transactions":9,"vwap":1519},"2026-01-28",49.56,49.98,1300,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":37,"percent_change":1266,"volume":352,"transactions":9,"vwap":1523},"2026-01-27",49.59,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1405,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-26",49.35,49.0099983,-0.61,2000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":807,"percent_change":775,"volume":1399,"transactions":9,"vwap":1534},"2026-01-23",50.13,50.37,49.31,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":81,"percent_change":767,"volume":1520,"transactions":9,"vwap":1540},"2026-01-22",49.46,49.66,49.45,49.57,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":527,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-21",49.41,49.43,48.96,3.02,2700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1393,"percent_change":300,"volume":1547,"transactions":9,"vwap":1553},"2026-01-20",48.21,48.35,47.88,47.98,{"date":1555,"open":1556,"high":1550,"low":1556,"close":1557,"change":1412,"percent_change":1160,"volume":1558,"transactions":9,"vwap":1557},"2026-01-16",47.95,48.17,6200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":775,"volume":1547,"transactions":9,"vwap":1564},"2026-01-15",47.99,48.41,47.9,48.02,-0.25,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":121,"percent_change":191,"volume":1570,"transactions":9,"vwap":1569},"2026-01-14",48.47,48.27,1100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":126,"percent_change":174,"volume":1576,"transactions":9,"vwap":1575},"2026-01-13",47.74,47.76,47.37,7400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1368,"percent_change":111,"volume":939,"transactions":9,"vwap":1582},"2026-01-12",46.84,46.98,46.79,46.9,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1580,"change":1588,"percent_change":1307,"volume":1251,"transactions":9,"vwap":1580},"2026-01-09",47.029999,47.12,46.91,0.09,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1312,"percent_change":1595,"volume":931,"transactions":9,"vwap":1594},"2026-01-08",46.28,47.13,46.26,46.89,1.91,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1565,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-07",46.17,45.95,46.0099983,-0.54,700,{"date":1604,"open":1605,"high":1579,"low":1606,"close":1593,"change":1607,"percent_change":1608,"volume":982,"transactions":9,"vwap":1593},"2026-01-06",46.68,46.25,-0.59,-1.26,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":200,"percent_change":1312,"volume":969,"transactions":9,"vwap":1613},"2026-01-05",47.71,46.61,46.85,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1151,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-02",45.74,46.57,46.44,2.68,7800,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1339,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-31",45.47,45.12,45.23,-0.62,1900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1307,"percent_change":1634,"volume":916,"transactions":9,"vwap":1633},"2025-12-30",45.55,45.69,45.48,45.51,0.42,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":767,"percent_change":901,"volume":969,"transactions":9,"vwap":1639},"2025-12-29",45.080002,45.41,45.32,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1405,"percent_change":1645,"volume":1570,"transactions":9,"vwap":1644},"2025-12-26",45.46,44.84,45.040001,-0.66,{"date":1647,"open":1642,"high":1642,"low":1648,"close":1648,"change":269,"percent_change":269,"volume":1649,"transactions":9,"vwap":1648},"2025-12-25",45.34,1361,{"date":1651,"open":1632,"high":1632,"low":1648,"close":1648,"change":1508,"percent_change":807,"volume":1652,"transactions":9,"vwap":1648},"2025-12-24",1400,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1642,"change":1419,"percent_change":1236,"volume":908,"transactions":9,"vwap":1642},"2025-12-23",45.13,45.52,{"date":1658,"open":1624,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-22",45.54,45.09,45.11,0.06,0.13,21800,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":51,"percent_change":914,"volume":1413,"transactions":9,"vwap":1669},"2025-12-19",44.88,45.16,45.049999,{"date":1671,"open":1672,"high":1672,"low":25,"close":25,"change":775,"percent_change":1673,"volume":1674,"transactions":9,"vwap":25},"2025-12-18",45.0099983,-1.15,90700,{"date":1676,"open":1677,"high":1637,"low":1678,"close":1637,"change":80,"percent_change":1139,"volume":939,"transactions":9,"vwap":1637},"2025-12-17",45.02,44.75,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1057,"transactions":9,"vwap":1683},"2025-12-16",45.099998,44.6,44.74,-1.37,-2.97,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":239,"percent_change":1691,"volume":1652,"transactions":9,"vwap":1690},"2025-12-15",46.12,45.89,46.11,-1.2,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":65,"percent_change":1696,"volume":1627,"transactions":9,"vwap":1695},"2025-12-12",47.66,46.67,-1.52,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1386,"transactions":9,"vwap":1699},"2025-12-11",47.39,-0.16,-0.34,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1228,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-10",47.22,47.67,47.55,-0.04,800,{"date":1710,"open":1706,"high":1711,"low":1706,"close":1712,"change":729,"percent_change":1139,"volume":1382,"transactions":9,"vwap":1712},"2025-12-09",47.58,47.57,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":886,"volume":1718,"transactions":9,"vwap":1716},"2025-12-08",47.6,47.21,-0.68,6400,{"date":1720,"open":1721,"high":1721,"low":1552,"close":1722,"change":1351,"percent_change":1723,"volume":175,"transactions":9,"vwap":1722},"2025-12-05",48.32,47.89,-0.75,{"date":1725,"open":1726,"high":1569,"low":1726,"close":1727,"change":370,"percent_change":1728,"volume":976,"transactions":9,"vwap":1727},"2025-12-04",47.96,48.25,0.81,{"date":1730,"open":1563,"high":1731,"low":1732,"close":1732,"change":1301,"percent_change":1733,"volume":969,"transactions":9,"vwap":1732},"2025-12-03",47.94,47.86,1.83,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":300,"percent_change":1738,"volume":1386,"transactions":9,"vwap":1737},"2025-12-02",47.07,47,-0.82,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1699,"change":106,"percent_change":95,"volume":1509,"transactions":9,"vwap":1699},"2025-12-01",47.099998,47.51,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1386,"transactions":9,"vwap":1747},"2025-11-28",47.02,47.17,47.15,0.7,1.51,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":136,"percent_change":174,"volume":1399,"transactions":9,"vwap":1754},"2025-11-26",46.049999,46.73,46.45,{"date":1756,"open":1757,"high":1752,"low":1757,"close":1758,"change":1228,"percent_change":1707,"volume":1570,"transactions":9,"vwap":1758},"2025-11-25",45.97,45.99,{"date":1760,"open":1632,"high":1600,"low":1632,"close":1600,"change":1761,"percent_change":768,"volume":1421,"transactions":9,"vwap":1600},"2025-11-24",0.23,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":1312,"volume":822,"transactions":9,"vwap":1765},"2025-11-21",45.75,45.78,0.4,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1457,"percent_change":1772,"volume":1627,"transactions":9,"vwap":1771},"2025-11-20",47.040001,47.4,45.38,-2.62,{"date":1774,"open":1775,"high":1605,"low":1776,"close":1777,"change":490,"percent_change":975,"volume":1627,"transactions":9,"vwap":1777},"2025-11-19",46.51,46.29,46.6,{"date":1779,"open":1780,"high":1746,"low":1781,"close":1736,"change":95,"percent_change":914,"volume":1413,"transactions":9,"vwap":1736},"2025-11-18",46.56,46.27,{"date":1783,"open":1716,"high":1784,"low":1785,"close":1780,"change":872,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1780},"2025-11-17",47.24,46.49,-1.61,2800,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1236,"percent_change":1792,"volume":1602,"transactions":9,"vwap":1791},"2025-11-14",47.34,47.32,1.68,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1645,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-13",46.58,46.54,-1.4,300,{"date":1800,"open":1801,"high":1575,"low":1802,"close":1802,"change":1645,"percent_change":1803,"volume":1394,"transactions":9,"vwap":1802},"2025-11-12",47.29,47.2,-1.38,{"date":1805,"open":1770,"high":1806,"low":1770,"close":1732,"change":1807,"percent_change":1266,"volume":1808,"transactions":9,"vwap":1732},"2025-11-11",48,0.56,4100,{"date":1810,"open":1811,"high":1812,"low":1581,"close":1813,"change":1182,"percent_change":1814,"volume":1520,"transactions":9,"vwap":1813},"2025-11-10",46.97,47.49,47.3,1.15,{"date":1816,"open":1593,"high":1817,"low":1593,"close":1818,"change":131,"percent_change":191,"volume":1520,"transactions":9,"vwap":1818},"2025-11-07",46.77,46.76,{"date":1820,"open":1821,"high":1821,"low":1689,"close":1689,"change":1822,"percent_change":1339,"volume":997,"transactions":9,"vwap":1689},"2025-11-06",46.31,-0.13,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":800,"percent_change":151,"volume":1529,"transactions":9,"vwap":1827},"2025-11-05",46.39,46.48,46.02,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1386,"transactions":9,"vwap":1832},"2025-11-04",45.73,46.07,46,-0.99,-2.11,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":829,"percent_change":1839,"volume":1078,"transactions":9,"vwap":1838},"2025-11-03",46.55,46.99,0.43,{"date":1841,"open":1842,"high":1843,"low":1754,"close":1581,"change":1307,"percent_change":200,"volume":852,"transactions":9,"vwap":1581},"2025-10-31",46.75,46.8,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1777,"change":1229,"percent_change":1507,"volume":1413,"transactions":9,"vwap":1777},"2025-10-30",46.42,47.19,{"date":1849,"open":1593,"high":1850,"low":1593,"close":1851,"change":136,"percent_change":174,"volume":1852,"transactions":9,"vwap":1851},"2025-10-29",46.95,46.63,3200,{"date":1854,"open":1846,"high":1846,"low":1598,"close":1598,"change":885,"percent_change":1855,"volume":1413,"transactions":9,"vwap":1598},"2025-10-28",-1.7,{"date":1857,"open":1858,"high":1858,"low":1817,"close":1811,"change":1859,"percent_change":250,"volume":1057,"transactions":9,"vwap":1811},"2025-10-27",47.5,-0.27,{"date":1861,"open":1862,"high":1862,"low":1784,"close":1784,"change":1662,"percent_change":1663,"volume":815,"transactions":9,"vwap":1784},"2025-10-24",47.44,{"date":1864,"open":1737,"high":1865,"low":1582,"close":1866,"change":116,"percent_change":1867,"volume":969,"transactions":9,"vwap":1866},"2025-10-23",47.56,47.18,2.61,{"date":1869,"open":1870,"high":1871,"low":1625,"close":1872,"change":1873,"percent_change":1874,"volume":961,"transactions":9,"vwap":1872},"2025-10-22",45.84,46.36,45.98,-0.2,-0.43,{"date":1876,"open":1781,"high":1821,"low":1831,"close":1877,"change":820,"percent_change":1878,"volume":822,"transactions":9,"vwap":1877},"2025-10-21",46.18,-1.89,{"date":1880,"open":1837,"high":1881,"low":1837,"close":1736,"change":1882,"percent_change":915,"volume":1883,"transactions":9,"vwap":1736},"2025-10-20",47.09,0.89,2600,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1877,"change":871,"percent_change":1888,"volume":1520,"transactions":9,"vwap":1877},"2025-10-17",46.47,46.099998,-0.9,{"date":1890,"open":1866,"high":1866,"low":1825,"close":1777,"change":1891,"percent_change":1257,"volume":1529,"transactions":9,"vwap":1777},"2025-10-16",-0.98,{"date":1893,"open":1894,"high":1894,"low":1711,"close":1711,"change":828,"percent_change":1761,"volume":1529,"transactions":9,"vwap":1711},"2025-10-15",48.19,{"date":1896,"open":1695,"high":1897,"low":1695,"close":1898,"change":1070,"percent_change":1412,"volume":908,"transactions":9,"vwap":1898},"2025-10-14",47.82,47.47,{"date":1900,"open":1791,"high":1901,"low":1866,"close":1770,"change":588,"percent_change":1902,"volume":924,"transactions":9,"vwap":1770},"2025-10-13",47.45,3.2,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":851,"percent_change":1908,"volume":1399,"transactions":9,"vwap":1907},"2025-10-10",47.54,45.92,45.93,-3.45,{"date":1910,"open":1911,"high":1912,"low":1865,"close":1712,"change":775,"percent_change":1913,"volume":1413,"transactions":9,"vwap":1712},"2025-10-09",48.080002,48.09,-1.08,{"date":1915,"open":1916,"high":1912,"low":1916,"close":1912,"change":1588,"percent_change":1307,"volume":1917,"transactions":9,"vwap":1912},"2025-10-08",47.68,7700,{"date":1919,"open":1920,"high":1564,"low":1921,"close":1806,"change":350,"percent_change":1236,"volume":1922,"transactions":9,"vwap":1806},"2025-10-07",47.53,47.43,18500,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":829,"percent_change":1634,"volume":1386,"transactions":9,"vwap":1926},"2025-10-06",47.84,47.63,{"date":1928,"open":1898,"high":1929,"low":1770,"close":1921,"change":80,"percent_change":1265,"volume":1057,"transactions":9,"vwap":1921},"2025-10-03",47.79,{"date":1931,"open":1932,"high":1742,"low":1594,"close":1881,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1881},"2025-10-02",47.48,-0.41,-0.86,4900,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1858,"change":1362,"percent_change":1940,"volume":1071,"transactions":9,"vwap":1858},"2025-10-01",46.82,47.62,1.34,{"date":1942,"open":1586,"high":1704,"low":1818,"close":1943,"change":808,"percent_change":1944,"volume":881,"transactions":9,"vwap":1943},"2025-09-30",46.87,-1.01,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":974,"percent_change":672,"volume":976,"transactions":9,"vwap":1949},"2025-09-29",48.12,47.0099983,47.35,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":106,"percent_change":768,"volume":1917,"transactions":9,"vwap":1955},"2025-09-26",47.91,48.34,47.83,47.93,{"date":1957,"open":1958,"high":1959,"low":1695,"close":1959,"change":1236,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-25",46.78,47.69,1.66,6600,{"date":1963,"open":1881,"high":1921,"low":1964,"close":1587,"change":729,"percent_change":1965,"volume":1808,"transactions":9,"vwap":1587},"2025-09-24",46.88,0.77,{"date":1967,"open":1968,"high":1769,"low":1968,"close":1837,"change":481,"percent_change":1969,"volume":1047,"transactions":9,"vwap":1837},"2025-09-23",45.83,1.84,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1412,"percent_change":22,"volume":1976,"transactions":9,"vwap":1975},"2025-09-22",45.2,45.86,45.07,45.71,4600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1717,"volume":1984,"transactions":9,"vwap":1982},"2025-09-19",45.64,45.8,45.45,45.56,-0.31,4200,{"date":1986,"open":1642,"high":1757,"low":1638,"close":1987,"change":1748,"percent_change":1313,"volume":1988,"transactions":9,"vwap":1987},"2025-09-18",45.87,6100,{"date":1990,"open":1638,"high":1991,"low":1992,"close":1993,"change":151,"percent_change":1588,"volume":1509,"transactions":9,"vwap":1993},"2025-09-17",45.43,44.89,45.17,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1655,"change":1998,"percent_change":1175,"volume":1999,"transactions":9,"vwap":1655},"2025-09-16",44.55,45.15,0.8,3900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":710,"percent_change":800,"volume":852,"transactions":9,"vwap":2004},"2025-09-15",44.34,44.46,44.33,{"date":2006,"open":1683,"high":2007,"low":2008,"close":2008,"change":1339,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-12",44.78,44.32,-0.63,14500,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1682,"change":81,"percent_change":1160,"volume":924,"transactions":9,"vwap":1682},"2025-09-11",44.31,44.62,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2003,"change":200,"percent_change":1034,"volume":822,"transactions":9,"vwap":2003},"2025-09-10",44.17,44.64,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":768,"percent_change":1814,"volume":1883,"transactions":9,"vwap":2023},"2025-09-09",44.21,44.37,44.049999,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":1874,"percent_change":1891,"volume":1071,"transactions":9,"vwap":2028},"2025-09-08",44.19,43.25,43.55,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":1018,"volume":1547,"transactions":9,"vwap":2032},"2025-09-05",43.76,43.98,43.75,-0.46,{"date":2036,"open":2026,"high":2037,"low":2038,"close":2037,"change":350,"percent_change":481,"volume":2039,"transactions":9,"vwap":2037},"2025-09-04",44.44,44.099998,11400,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":1717,"percent_change":1696,"volume":769,"transactions":9,"vwap":2044},"2025-09-03",44.63,43.96,44.07,{"date":2046,"open":2047,"high":1678,"low":2047,"close":1678,"change":1181,"percent_change":509,"volume":2048,"transactions":9,"vwap":1678},"2025-09-02",44.040001,12600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":800,"percent_change":2054,"volume":924,"transactions":9,"vwap":2052},"2025-08-29",44.27,44.45,44.22,0.05,{"date":2056,"open":2057,"high":2037,"low":2058,"close":2059,"change":2060,"percent_change":1302,"volume":1071,"transactions":9,"vwap":2059},"2025-08-28",44,43.8,44.43,0.65,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1766,"percent_change":413,"volume":1012,"transactions":9,"vwap":2066},"2025-08-27",43.86,43.94,43.77,43.78,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":370,"percent_change":2072,"volume":1808,"transactions":9,"vwap":2070},"2025-08-26",43.17,43.38,42.96,0.91,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":1181,"percent_change":1748,"volume":903,"transactions":9,"vwap":2077},"2025-08-25",42.68,43,42.99,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":1174,"percent_change":2083,"volume":1399,"transactions":9,"vwap":2082},"2025-08-22",41.92,42.84,42.69,2.42,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1070,"percent_change":1159,"volume":2090,"transactions":9,"vwap":2089},"2025-08-21",41.57,41.83,41.49,41.68,5600,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":864,"percent_change":843,"volume":2096,"transactions":9,"vwap":2095},"2025-08-20",41.52,41.79,41.61,26000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1859,"percent_change":395,"volume":939,"transactions":9,"vwap":2102},"2025-08-19",41.18,41.26,40.88,41.040001,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1529,"transactions":9,"vwap":2107},"2025-08-18",41.47,41.25,41.31,-0.32,-0.77,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":1859,"percent_change":1352,"volume":1547,"transactions":9,"vwap":2114},"2025-08-15",41.78,41.95,41.63,{"date":2116,"open":2117,"high":2118,"low":2089,"close":2119,"change":1392,"percent_change":2120,"volume":1999,"transactions":9,"vwap":2119},"2025-08-14",41.82,41.91,41.9,-0.24,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":1228,"volume":1421,"transactions":9,"vwap":2124},"2025-08-13",41.66,42,41.59,-0.01,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":981,"percent_change":901,"volume":1078,"transactions":9,"vwap":2131},"2025-08-12",41.89,42.080002,42.0099983,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":813,"volume":1547,"transactions":9,"vwap":2136},"2025-08-11",42.02,41.72,41.75,-0.29,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":1279,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-08",42.33,42.040001,-0.21,4800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1874,"volume":865,"transactions":9,"vwap":2148},"2025-08-07",42.71,42.12,42.13,-0.18,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":775,"volume":2157,"transactions":9,"vwap":2155},"2025-08-06",43.029999,43.34,42.22,42.31,-0.22,7300,{"date":2159,"open":2160,"high":2161,"low":2113,"close":2162,"change":1412,"percent_change":1419,"volume":1399,"transactions":9,"vwap":2162},"2025-08-05",42.26,42.55,42.53,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":829,"percent_change":126,"volume":2168,"transactions":9,"vwap":2167},"2025-08-04",42.46,42.029999,42.38,34100,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1913,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-01",42.79,41.84,42.18,-2.5,8900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":885,"volume":997,"transactions":9,"vwap":2181},"2025-07-31",43.29,43.35,43.19,43.26,-0.35,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":776,"volume":1627,"transactions":9,"vwap":2187},"2025-07-30",43.73,43.28,43.61,-0.4,{"date":2190,"open":2063,"high":2191,"low":2192,"close":2191,"change":767,"percent_change":2193,"volume":1529,"transactions":9,"vwap":2191},"2025-07-29",44.0099983,43.6,0.64,{"date":2195,"open":2192,"high":2185,"low":2196,"close":2185,"change":158,"percent_change":625,"volume":1057,"transactions":9,"vwap":2185},"2025-07-28",43.45,{"date":2198,"open":2181,"high":2199,"low":2200,"close":2201,"change":1339,"percent_change":1352,"volume":997,"transactions":9,"vwap":2201},"2025-07-25",43.32,43.12,43.18,{"date":2203,"open":2196,"high":2204,"low":2205,"close":2206,"change":1159,"percent_change":370,"volume":815,"transactions":9,"vwap":2206},"2025-07-24",43.48,43.36,43.46,{"date":2208,"open":2209,"high":2178,"low":2209,"close":2178,"change":2210,"percent_change":2211,"volume":1421,"transactions":9,"vwap":2178},"2025-07-23",42.78,0.61,1.43,{"date":2213,"open":2214,"high":2171,"low":2214,"close":2075,"change":1159,"percent_change":1766,"volume":1479,"transactions":9,"vwap":2075},"2025-07-22",42.47,{"date":2216,"open":2064,"high":2064,"low":2217,"close":2217,"change":322,"percent_change":2218,"volume":1057,"transactions":9,"vwap":2217},"2025-07-21",42.51,-3.25,{"date":2220,"open":2221,"high":2064,"low":2222,"close":2064,"change":80,"percent_change":1236,"volume":1883,"transactions":9,"vwap":2064},"2025-07-18",43.88,43.85,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2192,"change":1839,"percent_change":174,"volume":1071,"transactions":9,"vwap":2192},"2025-07-17",43.2,43.65,{"date":2228,"open":2069,"high":2205,"low":2229,"close":2069,"change":2230,"percent_change":578,"volume":997,"transactions":9,"vwap":2069},"2025-07-16",43.07,-0.45,{"date":2232,"open":2033,"high":2233,"low":2187,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-15",43.79,43.62,-0.73,-1.65,3500,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":1070,"percent_change":1196,"volume":1520,"transactions":9,"vwap":2241},"2025-07-14",44.02,44.35,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":131,"volume":1520,"transactions":9,"vwap":2246},"2025-07-11",43.71,44.4,44.28,0.38,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2193,"percent_change":1302,"volume":1382,"transactions":9,"vwap":2251},"2025-07-10",43.11,43.9,{"date":2253,"open":2206,"high":2206,"low":2181,"close":2181,"change":2230,"percent_change":578,"volume":903,"transactions":9,"vwap":2181},"2025-07-09",{"date":2255,"open":2256,"high":2257,"low":2256,"close":2244,"change":864,"percent_change":2258,"volume":1413,"transactions":9,"vwap":2244},"2025-07-08",43.27,43.84,1.32,{"date":2260,"open":2250,"high":2261,"low":2262,"close":2263,"change":1565,"percent_change":974,"volume":1509,"transactions":9,"vwap":2263},"2025-07-07",43.24,42.88,43.14,{"date":2265,"open":2186,"high":2266,"low":2186,"close":2266,"change":1588,"percent_change":433,"volume":997,"transactions":9,"vwap":2266},"2025-07-03",43.39,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1965,"percent_change":2272,"volume":1394,"transactions":9,"vwap":2270},"2025-07-02",42.89,43.3,42.5,1.81,{"date":2274,"open":2275,"high":2262,"low":2276,"close":2162,"change":2277,"percent_change":988,"volume":769,"transactions":9,"vwap":2162},"2025-07-01",42.4,42.36,-0.6,{"date":2279,"open":2280,"high":2201,"low":2280,"close":2281,"change":2282,"percent_change":1700,"volume":1509,"transactions":9,"vwap":2281},"2025-06-30",42.92,43.13,-0.07,{"date":2284,"open":2285,"high":2285,"low":2081,"close":2225,"change":1565,"percent_change":974,"volume":2286,"transactions":9,"vwap":2225},"2025-06-27",43.59,3000,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2196,"change":2060,"percent_change":1118,"volume":1558,"transactions":9,"vwap":2196},"2025-06-26",42.91,43.53,{"date":2292,"open":2179,"high":2179,"low":2293,"close":2294,"change":250,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-25",42.73,42.8,-1.31,10100,{"date":2298,"open":2299,"high":2290,"low":2027,"close":2300,"change":1090,"percent_change":1634,"volume":2301,"transactions":9,"vwap":2300},"2025-06-24",43.31,43.37,6800,{"date":2303,"open":2304,"high":2304,"low":2281,"close":2180,"change":2305,"percent_change":73,"volume":1413,"transactions":9,"vwap":2180},"2025-06-23",44.8,-1.47,{"date":2307,"open":2308,"high":1992,"low":2245,"close":2309,"change":1419,"percent_change":1046,"volume":815,"transactions":9,"vwap":2309},"2025-06-20",44.61,44.66,{"date":2311,"open":2312,"high":2013,"low":2017,"close":2013,"change":1070,"percent_change":1196,"volume":2313,"transactions":9,"vwap":2013},"2025-06-18",44.24,1700,{"date":2315,"open":2316,"high":2059,"low":2316,"close":2312,"change":729,"percent_change":1003,"volume":982,"transactions":9,"vwap":2312},"2025-06-17",44.14,{"date":2318,"open":2044,"high":2044,"low":2244,"close":2221,"change":1321,"percent_change":2319,"volume":939,"transactions":9,"vwap":2221},"2025-06-16",-0.11,{"date":2321,"open":2257,"high":2191,"low":2322,"close":2323,"change":692,"percent_change":2324,"volume":969,"transactions":9,"vwap":2323},"2025-06-13",43.68,43.93,1.57,{"date":2326,"open":2209,"high":2027,"low":2209,"close":2027,"change":953,"percent_change":1362,"volume":939,"transactions":9,"vwap":2027},"2025-06-12",{"date":2328,"open":2329,"high":2200,"low":2330,"close":2331,"change":1130,"percent_change":1792,"volume":1984,"transactions":9,"vwap":2331},"2025-06-11",42.7,42.67,42.98,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":106,"percent_change":864,"volume":976,"transactions":9,"vwap":2336},"2025-06-10",42.52,42.19,42.27,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2166,"change":1368,"percent_change":1393,"volume":2341,"transactions":9,"vwap":2166},"2025-06-09",41.87,42.45,5400,{"date":2343,"open":2344,"high":2154,"low":2094,"close":2345,"change":2346,"percent_change":2347,"volume":2341,"transactions":9,"vwap":2345},"2025-06-06",42.099998,42.11,0.85,2.06,{"date":2349,"open":2350,"high":2351,"low":2100,"close":2100,"change":1279,"percent_change":2156,"volume":815,"transactions":9,"vwap":2100},"2025-06-05",41.3,41.56,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1645,"percent_change":2358,"volume":961,"transactions":9,"vwap":2357},"2025-06-04",42.049999,42.2,41.27,41.35,-1.57,{"date":2360,"open":2361,"high":2155,"low":2361,"close":2131,"change":1003,"percent_change":1438,"volume":1984,"transactions":9,"vwap":2131},"2025-06-03",41.48,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":158,"percent_change":1237,"volume":931,"transactions":9,"vwap":2367},"2025-06-02",41.28,41.39,40.93,41.19,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2371,"change":2034,"percent_change":682,"volume":1547,"transactions":9,"vwap":2371},"2025-05-30",40.87,40.64,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":1707,"percent_change":1392,"volume":1520,"transactions":9,"vwap":2376},"2025-05-29",41.4,41.0099983,41.099998,{"date":2378,"open":2129,"high":2129,"low":2379,"close":2379,"change":250,"percent_change":1684,"volume":1105,"transactions":9,"vwap":2379},"2025-05-28",41.14,{"date":2381,"open":2361,"high":2135,"low":2382,"close":2383,"change":967,"percent_change":2211,"volume":2384,"transactions":9,"vwap":2383},"2025-05-27",41.42,41.71,59700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":370,"percent_change":2391,"volume":931,"transactions":9,"vwap":2390},"2025-05-23",40.92,41.22,40.9,41.12,0.96,{"date":2393,"open":2394,"high":2370,"low":2395,"close":2396,"change":1873,"percent_change":1346,"volume":769,"transactions":9,"vwap":2396},"2025-05-22",40.79,40.25,40.73,{"date":2398,"open":2093,"high":2093,"low":2389,"close":2366,"change":820,"percent_change":2399,"volume":1057,"transactions":9,"vwap":2366},"2025-05-21",-2.13,{"date":2401,"open":2402,"high":2344,"low":2112,"close":2117,"change":2142,"percent_change":1294,"volume":1787,"transactions":9,"vwap":2117},"2025-05-20",41.97,{"date":2404,"open":2123,"high":2354,"low":2123,"close":2166,"change":300,"percent_change":2405,"volume":1238,"transactions":9,"vwap":2166},"2025-05-19",-0.92,{"date":2407,"open":2166,"high":2408,"low":2166,"close":2409,"change":1279,"percent_change":2142,"volume":1509,"transactions":9,"vwap":2409},"2025-05-16",42.49,42.42,{"date":2411,"open":2412,"high":2217,"low":2412,"close":2217,"change":1508,"percent_change":1339,"volume":1652,"transactions":9,"vwap":2217},"2025-05-15",41.96,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":1588,"percent_change":433,"volume":1091,"transactions":9,"vwap":2417},"2025-05-14",42.3,42.72,42.63,{"date":2419,"open":2140,"high":2420,"low":2421,"close":2422,"change":121,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-13",42.87,42.32,42.54,2.16,5800,{"date":2426,"open":2427,"high":2140,"low":2428,"close":2428,"change":547,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-12",42.21,41.64,2.44,9800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":58,"percent_change":2437,"volume":1176,"transactions":9,"vwap":2436},"2025-05-09",40.54,40.7,40.53,40.65,1.12,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":692,"percent_change":2443,"volume":1999,"transactions":9,"vwap":2442},"2025-05-08",40,40.58,40.2,1.72,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":81,"percent_change":729,"volume":2449,"transactions":9,"vwap":2448},"2025-05-07",39.62,39.2,39.52,5900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1070,"percent_change":1090,"volume":1399,"transactions":9,"vwap":2455},"2025-05-06",39.42,39.56,39.26,39.38,{"date":2457,"open":2458,"high":2453,"low":2459,"close":2458,"change":1626,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-05",39.31,39.099998,-1.55,9300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":2467,"percent_change":2468,"volume":1576,"transactions":9,"vwap":2465},"2025-05-02",39.67,39.93,39.080002,0.98,2.52,{"date":2470,"open":2471,"high":2458,"low":2471,"close":2472,"change":1026,"percent_change":2060,"volume":793,"transactions":9,"vwap":2472},"2025-05-01",38.55,38.95,{"date":2474,"open":2475,"high":2476,"low":177,"close":2476,"change":1010,"percent_change":2477,"volume":1452,"transactions":9,"vwap":2476},"2025-04-30",38.53,38.7,-2.79,{"date":2479,"open":2448,"high":2480,"low":2481,"close":2482,"change":1279,"percent_change":2483,"volume":2461,"transactions":9,"vwap":2482},"2025-04-29",39.99,39.24,39.81,-0.23,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":370,"percent_change":547,"volume":1421,"transactions":9,"vwap":2488},"2025-04-28",39.44,39.92,39.9,{"date":181,"open":2459,"high":2490,"low":2491,"close":2490,"change":200,"percent_change":453,"volume":1071,"transactions":9,"vwap":2490},39.51,38.89]